1636020900000|2021-11-04 10:15:00|218.82|216.62|218.97|216.77|218.97|216.77|218.82|216.62|0
1636021200000|2021-11-04 10:20:00|219.11|216.91|218.82|216.62|219.4|217.2|218.75|216.55|0
1636021500000|2021-11-04 10:25:00|218.75|216.55|218.53|216.33|218.9|216.7|218.53|216.33|0
1636021800000|2021-11-04 10:30:00|218.38|216.18|218.38|216.18|218.53|216.33|218.24|216.04|0
1636022100000|2021-11-04 10:35:00|218.53|216.33|217.94|215.74|218.53|216.33|217.94|215.74|0
1636022400000|2021-11-04 10:40:00|218.09|215.89|217.65|215.45|218.09|215.89|217.51|215.31|0
1636022700000|2021-11-04 10:45:00|217.8|215.6|217.8|215.6|217.94|215.74|217.8|215.6|0
1636023000000|2021-11-04 10:50:00|217.65|215.45|216.78|214.58|217.8|215.6|216.64|214.44|0
1636023300000|2021-11-04 10:55:00|216.93|214.73|217.07|214.87|217.21|215.01|216.93|214.73|0
1636023600000|2021-11-04 11:00:00|216.92|214.72|217.07|214.87|217.21|215.01|216.78|214.58|0
1636023900000|2021-11-04 11:05:00|216.92|214.72|216.92|214.72|217.21|215.01|216.77|214.57|0
1636024200000|2021-11-04 11:10:00|216.77|214.57|217.06|214.86|217.06|214.86|216.77|214.57|0
1636024500000|2021-11-04 11:15:00|216.92|214.72|217.2|215|217.35|215.15|216.92|214.72|0
1636024800000|2021-11-04 11:20:00|217.28|215.08|216.91|214.71|217.35|215.15|216.91|214.71|0
1636025100000|2021-11-04 11:25:00|217.06|214.86|216.91|214.71|217.2|215|216.91|214.71|0
1636025400000|2021-11-04 11:30:00|217.05|214.85|216.48|214.28|217.05|214.85|216.48|214.28|0
1636025700000|2021-11-04 11:35:00|216.62|214.42|217.49|215.29|218.07|215.87|216.48|214.28|0
1636026000000|2021-11-04 11:40:00|217.34|215.14|217.92|215.72|218.06|215.86|217.2|215|0
1636026300000|2021-11-04 11:45:00|217.77|215.57|217.77|215.57|218.21|216.01|217.77|215.57|0
1636026600000|2021-11-04 11:50:00|217.92|215.72|217.91|215.71|217.92|215.72|217.77|215.57|0
1636026900000|2021-11-04 11:55:00|217.77|215.57|218.06|215.86|218.35|216.15|217.48|215.28|0
1636027200000|2021-11-04 12:00:00|217.91|215.71|216.75|214.55|217.91|215.71|216.18|213.98|0
1636027500000|2021-11-04 12:05:00|216.61|214.41|216.03|213.83|216.9|214.7|216.03|213.83|0
1636027800000|2021-11-04 12:10:00|215.88|213.68|216.17|213.97|216.32|214.12|215.31|213.11|0
1636028100000|2021-11-04 12:15:00|215.88|213.68|215.88|213.68|216.46|214.26|215.74|213.54|0
1636028400000|2021-11-04 12:20:00|216.02|213.82|216.6|214.4|216.74|214.54|215.88|213.68|0
1636028700000|2021-11-04 12:25:00|216.46|214.26|216.96|214.76|217.11|214.91|216.31|214.11|0
1636029000000|2021-11-04 12:30:00|216.89|214.69|217.32|215.12|217.75|215.55|216.89|214.69|0
1636029300000|2021-11-04 12:35:00|217.46|215.26|217.32|215.12|217.61|215.41|217.03|214.83|0
1636029600000|2021-11-04 12:40:00|217.17|214.97|218.47|216.27|218.77|216.57|217.17|214.97|0
1636029900000|2021-11-04 12:45:00|218.62|216.42|217.75|215.55|218.62|216.42|217.6|215.4|0
1636030200000|2021-11-04 12:50:00|217.6|215.4|217.74|215.54|217.89|215.69|217.31|215.11|0
1636030500000|2021-11-04 12:55:00|217.89|215.69|217.45|215.25|217.89|215.69|217.31|215.11|0
1636030800000|2021-11-04 13:00:00|217.31|215.11|217.02|214.82|217.45|215.25|217.02|214.82|0
1636031100000|2021-11-04 13:05:00|217.16|214.96|216.29|214.09|217.16|214.96|216.29|214.09|0
1636031400000|2021-11-04 13:10:00|216.15|213.95|216.29|214.09|216.58|214.38|215.86|213.66|0
1636031700000|2021-11-04 13:15:00|216.43|214.23|217.01|214.81|217.01|214.81|216.15|213.95|0
1636032000000|2021-11-04 13:20:00|216.87|214.67|217.15|214.95|217.3|215.1|216.43|214.23|0
1636032300000|2021-11-04 13:25:00|217.3|215.1|217.44|215.24|218.02|215.82|217.01|214.81|0
1636032600000|2021-11-04 13:30:00|217.59|215.39|218.89|216.69|219.33|217.13|217.01|214.81|0
1636032900000|2021-11-04 13:35:00|219.47|217.27|217.73|215.53|219.47|217.27|217.29|215.09|0
1636033200000|2021-11-04 13:40:00|218.02|215.82|215.7|213.5|218.16|215.96|215.41|213.21|0
1636033500000|2021-11-04 13:45:00|215.85|213.65|214.69|212.49|216.13|213.93|214.55|212.35|0
1636033800000|2021-11-04 13:50:00|214.98|212.78|212.26|210.06|215.27|213.07|211.97|209.77|0
1636034100000|2021-11-04 13:55:00|212.11|209.91|214|211.8|214|211.8|210.83|208.63|0
1636034400000|2021-11-04 14:00:00|213.58|211.38|213.29|211.09|214.71|212.51|212.72|210.52|0
1636034700000|2021-11-04 14:05:00|213.43|211.23|213.86|211.66|214.14|211.94|212.87|210.67|0
1636035000000|2021-11-04 14:10:00|214|211.8|211.31|209.11|214|211.8|211.31|209.11|0
1636035300000|2021-11-04 14:15:00|211.17|208.97|211.59|209.39|211.73|209.53|210.46|208.26|0
1636035600000|2021-11-04 14:20:00|211.73|209.53|212.01|209.81|212.29|210.09|211.16|208.96|0
1636035900000|2021-11-04 14:25:00|212.15|209.95|212.29|210.09|212.86|210.66|211.73|209.53|0
1636036200000|2021-11-04 14:30:00|212.15|209.95|211.02|208.82|212.15|209.95|210.59|208.39|0
1636036500000|2021-11-04 14:35:00|210.88|208.68|210.87|208.67|211.58|209.38|210.74|208.54|0
1636036800000|2021-11-04 14:40:00|211.01|208.81|213.08|210.88|213.22|211.02|210.73|208.53|0
1636037100000|2021-11-04 14:45:00|212.8|210.6|211.95|209.75|213.22|211.02|211.81|209.61|0
1636037400000|2021-11-04 14:50:00|212.1|209.9|214.06|211.86|214.21|212.01|211.95|209.75|0
1636037700000|2021-11-04 14:55:00|213.92|211.72|214.63|212.43|214.91|212.71|213.52|211.32|0
1636038000000|2021-11-04 15:00:00|214.77|212.57|216.47|214.27|216.76|214.56|214.77|212.57|0
1636038300000|2021-11-04 15:05:00|216.33|214.13|216.61|214.41|216.9|214.7|215.76|213.56|0
1636038600000|2021-11-04 15:10:00|216.47|214.27|216.89|214.69|216.89|214.69|214.91|212.71|0
1636038900000|2021-11-04 15:15:00|216.75|214.55|217.18|214.98|218.32|216.12|216.75|214.55|0
1636039200000|2021-11-04 15:20:00|217.32|215.12|221.62|219.42|221.62|219.42|217.18|214.98|0
1636039500000|2021-11-04 15:25:00|221.48|219.28|221.33|219.13|221.62|219.42|220.61|218.41|0
1636039800000|2021-11-04 15:30:00|221.48|219.28|220.03|217.83|222.05|219.85|219.17|216.97|0
1636040100000|2021-11-04 15:35:00|220.18|217.98|219.6|217.4|220.9|218.7|219.17|216.97|0
1636040400000|2021-11-04 15:40:00|219.74|217.54|219.02|216.82|220.46|218.26|218.88|216.68|0
1636040700000|2021-11-04 15:45:00|218.88|216.68|220.6|218.4|220.6|218.4|218.45|216.25|0
1636041000000|2021-11-04 15:50:00|220.75|218.55|219.16|216.96|221.32|219.12|219.16|216.96|0
1636041300000|2021-11-04 15:55:00|219.02|216.82|216.16|213.96|219.02|216.82|216.02|213.82|0
1636041600000|2021-11-04 16:00:00|216.02|213.82|215.88|213.68|216.59|214.39|215.45|213.25|0
1636041900000|2021-11-04 16:05:00|215.73|213.53|215.45|213.25|215.88|213.68|215.31|213.11|0
1636042200000|2021-11-04 16:10:00|215.31|213.11|214.88|212.68|215.73|213.53|214.6|212.4|0
1636042500000|2021-11-04 16:15:00|214.74|212.54|215.59|213.39|216.44|214.24|214.6|212.4|0
1636042800000|2021-11-04 16:20:00|215.73|213.53|218.01|215.81|218.01|215.81|215.59|213.39|0
1636043100000|2021-11-04 16:25:00|218.15|215.95|217.77|215.57|218.91|216.71|217.49|215.29|0
1636043400000|2021-11-04 16:30:00|217.91|215.71|218.56|216.36|220|217.8|217.91|215.71|0
1636043700000|2021-11-04 16:35:00|218.7|216.5|218.4|216.2|219.11|216.91|217.69|215.49|0
1636044000000|2021-11-04 16:40:00|218.54|216.34|218.11|215.91|218.83|216.63|218.11|215.91|0
1636044300000|2021-11-04 16:45:00|218.25|216.05|218.25|216.05|219.4|217.2|217.83|215.63|0
1636044600000|2021-11-04 16:50:00|218.39|216.19|218.39|216.19|219.11|216.91|217.82|215.62|0
1636044900000|2021-11-04 16:55:00|218.53|216.33|218.68|216.48|218.82|216.62|217.96|215.76|0
1636045200000|2021-11-04 17:00:00|218.39|216.19|221.5|219.3|221.93|219.73|218.39|216.19|0
1636045500000|2021-11-04 17:05:00|221.64|219.44|220.21|218.01|221.93|219.73|220.21|218.01|0
1636045800000|2021-11-04 17:10:00|220.06|217.86|219.21|217.01|220.35|218.15|218.92|216.72|0
1636046100000|2021-11-04 17:15:00|219.35|217.15|219.2|217|220.06|217.86|219.2|217|0
1636046400000|2021-11-04 17:20:00|219.06|216.86|219.2|217|220.34|218.14|218.78|216.58|0
1636046700000|2021-11-04 17:25:00|219.49|217.29|218.63|216.43|219.77|217.57|218.63|216.43|0
1636047000000|2021-11-04 17:30:00|218.7|216.5|219.77|217.57|219.91|217.71|218.06|215.86|0
1636047300000|2021-11-04 17:35:00|219.63|217.43|218.91|216.71|220.34|218.14|218.77|216.57|0
1636047600000|2021-11-04 17:40:00|219.05|216.85|217.63|215.43|219.05|216.85|217.63|215.43|0
1636047900000|2021-11-04 17:45:00|217.77|215.57|218.34|216.14|218.34|216.14|217.06|214.86|0
1636048200000|2021-11-04 17:50:00|218.2|216|217.91|215.71|218.62|216.42|217.77|215.57|0
1636048500000|2021-11-04 17:55:00|217.77|215.57|217.48|215.28|217.77|215.57|216.92|214.72|0
1636048800000|2021-11-04 18:00:00|217.34|215.14|221.33|219.13|221.33|219.13|217.2|215|0
1636049100000|2021-11-04 18:05:00|221.18|218.98|218.76|216.56|221.47|219.27|218.61|216.41|0
1636049400000|2021-11-04 18:10:00|218.9|216.7|218.47|216.27|219.18|216.98|218.47|216.27|0
1636049700000|2021-11-04 18:15:00|218.61|216.41|219.18|216.98|220.46|218.26|218.47|216.27|0
1636050000000|2021-11-04 18:20:00|219.04|216.84|218.18|215.98|219.46|217.26|218.18|215.98|0
1636050300000|2021-11-04 18:25:00|218.32|216.12|218.82|216.62|219.18|216.98|217.9|215.7|0
1636050600000|2021-11-04 18:30:00|218.75|216.55|219.03|216.83|219.74|217.54|218.46|216.26|0
1636050900000|2021-11-04 18:35:00|219.17|216.97|219.17|216.97|219.31|217.11|218.32|216.12|0
1636051200000|2021-11-04 18:40:00|219.03|216.83|218.31|216.11|219.03|216.83|218.17|215.97|0
1636051500000|2021-11-04 18:45:00|218.17|215.97|218.31|216.11|218.6|216.4|217.89|215.69|0
1636051800000|2021-11-04 18:50:00|218.17|215.97|218.88|216.68|218.88|216.68|217.6|215.4|0
1636052100000|2021-11-04 18:55:00|219.02|216.82|220.45|218.25|220.45|218.25|218.45|216.25|0
1636052400000|2021-11-04 19:00:00|220.3|218.1|220.59|218.39|221.3|219.1|219.45|217.25|0
1636052700000|2021-11-04 19:05:00|220.73|218.53|220.87|218.67|221.59|219.39|220.16|217.96|0
1636053000000|2021-11-04 19:10:00|220.58|218.38|219.58|217.38|220.73|218.53|219.3|217.1|0
1636053300000|2021-11-04 19:15:00|219.44|217.24|219.44|217.24|220.44|218.24|219.15|216.95|0
1636053600000|2021-11-04 19:20:00|219.58|217.38|218.87|216.67|219.58|217.38|218.16|215.96|0
1636053900000|2021-11-04 19:25:00|218.72|216.52|219.29|217.09|219.58|217.38|218.15|215.95|0
1636054200000|2021-11-04 19:30:00|219.15|216.95|218.01|215.81|219.15|216.95|217.87|215.67|0
1636054500000|2021-11-04 19:35:00|218.15|215.95|219.43|217.23|219.43|217.23|217.87|215.67|0
1636054800000|2021-11-04 19:40:00|219.29|217.09|219.03|216.83|220.86|218.66|218.75|216.55|0
1636055100000|2021-11-04 19:45:00|218.89|216.69|216.33|214.13|219.32|217.12|216.18|213.98|0
1636055400000|2021-11-04 19:50:00|215.9|213.7|214.77|212.57|216.75|214.55|214.77|212.57|0
1636055700000|2021-11-04 19:55:00|215.47|213.27|213.07|210.87|216.61|214.41|212.93|210.73|0
1636056000000|2021-11-04 20:00:00|212.65|210.45|214.67|212.47|215.08|212.88|212.65|210.45|0
1636056300000|2021-11-04 20:05:00|214.53|212.33|214.53|212.33|214.81|212.61|213.97|211.77|0
1636056600000|2021-11-04 20:10:00|214.39|212.19|213.68|211.48|214.67|212.47|213.54|211.34|0
1636056900000|2021-11-04 20:15:00|214.02|211.42|213.88|211.28|214.3|211.7|213.74|211.14|0
1636057200000|2021-11-04 20:20:00|214.02|211.42|213.74|211.14|214.02|211.42|213.6|211|0
1636057500000|2021-11-04 20:25:00|213.6|211|213.74|211.14|213.74|211.14|213.6|211|0
1636057800000|2021-11-04 20:30:00|213.59|210.99|212.33|209.73|213.59|210.99|212.33|209.73|0
1636058100000|2021-11-04 20:35:00|212.19|209.59|213.73|211.13|213.73|211.13|211.91|209.31|0
1636058400000|2021-11-04 20:40:00|213.59|210.99|213.73|211.13|213.87|211.27|213.59|210.99|0
1636058700000|2021-11-04 20:45:00|213.87|211.27|214.29|211.69|214.29|211.69|213.45|210.85|0
1636059000000|2021-11-04 20:50:00|214.15|211.55|213.87|211.27|214.43|211.83|213.87|211.27|0
1636059300000|2021-11-04 20:55:00|213.72|211.12|213.94|211.34|214.15|211.55|213.44|210.84|0
1636059600000|2021-11-04 21:00:00|213.91|211.31|213.99|211.39|213.99|211.39|213.77|211.17|0
1636059900000|2021-11-04 21:05:00|214.01|211.41|213.93|211.33|214.09|211.49|213.9|211.3|0
1636060200000|2021-11-04 21:10:00|214.01|211.41|213.7|211.1|214.01|211.41|213.68|211.08|0
1636060500000|2021-11-04 21:15:00|213.72|211.12|213.7|211.1|213.74|211.14|213.7|211.1|0
1636061100000|2021-11-04 21:25:00|213.69|211.09|213.69|211.09|213.69|211.09|213.67|211.07|0
1636061400000|2021-11-04 21:30:00|213.67|211.07|213.65|211.05|213.69|211.09|213.65|211.05|0
1636061700000|2021-11-04 21:35:00|213.67|211.07|213.54|210.94|213.67|211.07|213.54|210.94|0
1636062000000|2021-11-04 21:40:00|214.22|211.62|213.75|211.15|214.22|211.62|213.75|211.15|0
1636062300000|2021-11-04 21:45:00|213.89|211.29|213.79|211.19|213.89|211.29|213.75|211.15|0
1636062600000|2021-11-04 21:50:00|213.89|211.29|213.76|211.16|213.89|211.29|213.76|211.16|0
1636062900000|2021-11-04 21:55:00|213.88|211.28|214.11|211.51|214.11|211.51|213.76|211.16|0
1636063200000|2021-11-04 22:00:00|215.04|212.44|214.82|212.22|215.04|212.44|214.12|211.52|0
1636063500000|2021-11-04 22:05:00|214.96|212.36|214.82|212.22|214.96|212.36|214.68|212.08|0
1636063800000|2021-11-04 22:10:00|214.68|212.08|214.25|211.65|214.68|212.08|214.25|211.65|0
1636064100000|2021-11-04 22:15:00|214.33|211.73|213.69|211.09|214.54|211.94|213.69|211.09|0
1636064400000|2021-11-04 22:20:00|213.97|211.37|212.98|210.38|213.97|211.37|212.98|210.38|0
1636064700000|2021-11-04 22:25:00|212.84|210.24|212.7|210.1|212.84|210.24|212.14|209.54|0
1636065000000|2021-11-04 22:30:00|212.56|209.96|212.84|210.24|212.98|210.38|212.28|209.68|0
1636065300000|2021-11-04 22:35:00|212.7|210.1|212.84|210.24|212.84|210.24|212.28|209.68|0
1636065600000|2021-11-04 22:40:00|212.98|210.38|213.26|210.66|213.4|210.8|212.98|210.38|0
1636065900000|2021-11-04 22:45:00|213.12|210.52|212.55|209.95|213.26|210.66|212.55|209.95|0
1636066200000|2021-11-04 22:50:00|212.41|209.81|213.11|210.51|213.11|210.51|212.27|209.67|0
1636066500000|2021-11-04 22:55:00|212.97|210.37|212.69|210.09|212.97|210.37|212.55|209.95|0
1636066800000|2021-11-04 23:00:00|212.55|209.95|212.83|210.23|213.11|210.51|212.55|209.95|0
1636067100000|2021-11-04 23:05:00|212.97|210.37|212.41|209.81|212.97|210.37|212.41|209.81|0
1636067400000|2021-11-04 23:10:00|212.4|209.8|212.68|210.08|212.68|210.08|212.4|209.8|0
1636067700000|2021-11-04 23:15:00|212.82|210.22|213.03|210.43|213.1|210.5|212.82|210.22|0
1636068000000|2021-11-04 23:20:00|213.1|210.5|213.24|210.64|213.38|210.78|213.1|210.5|0
1636068300000|2021-11-04 23:25:00|213.1|210.5|213.52|210.92|213.52|210.92|213.1|210.5|0
1636068600000|2021-11-04 23:30:00|213.38|210.78|212.53|209.93|213.52|210.92|212.39|209.79|0
1636068900000|2021-11-04 23:35:00|212.39|209.79|212.95|210.35|213.09|210.49|212.39|209.79|0
1636069200000|2021-11-04 23:40:00|213.09|210.49|212.67|210.07|213.09|210.49|212.39|209.79|0
1636069500000|2021-11-04 23:45:00|212.39|209.79|212.39|209.79|212.53|209.93|212.25|209.65|0
1636069800000|2021-11-04 23:50:00|212.25|209.65|211.55|208.95|212.25|209.65|211.55|208.95|0
1636070100000|2021-11-04 23:55:00|211.27|208.67|211.54|208.94|211.83|209.23|211.27|208.67|0
1636070400000|2021-11-05 00:00:00|211.68|209.08|212.1|209.5|212.24|209.64|211.54|208.94|0
1636070700000|2021-11-05 00:05:00|211.96|209.36|212.38|209.78|212.8|210.2|211.82|209.22|0
1636071000000|2021-11-05 00:10:00|212.52|209.92|212.94|210.34|212.94|210.34|212.24|209.64|0
1636071300000|2021-11-05 00:15:00|212.8|210.2|212.38|209.78|212.94|210.34|212.1|209.5|0
1636071600000|2021-11-05 00:20:00|212.52|209.92|212.51|209.91|212.94|210.34|212.37|209.77|0
1636071900000|2021-11-05 00:25:00|212.65|210.05|213.35|210.75|213.63|211.03|212.65|210.05|0
1636072200000|2021-11-05 00:30:00|213.49|210.89|214.34|211.74|214.34|211.74|213.35|210.75|0
1636072500000|2021-11-05 00:35:00|214.33|211.73|214.33|211.73|214.62|212.02|214.19|211.59|0
1636072800000|2021-11-05 00:40:00|214.47|211.87|214.19|211.59|214.9|212.3|214.19|211.59|0
1636073100000|2021-11-05 00:45:00|214.33|211.73|214.19|211.59|214.61|212.01|214.05|211.45|0
1636073400000|2021-11-05 00:50:00|214.33|211.73|214.19|211.59|214.61|212.01|214.19|211.59|0
1636073700000|2021-11-05 00:55:00|214.04|211.44|213.9|211.3|214.19|211.59|213.76|211.16|0
1636074000000|2021-11-05 01:00:00|213.76|211.16|215.31|212.71|215.31|212.71|213.62|211.02|0
1636074300000|2021-11-05 01:05:00|215.17|212.57|214.46|211.86|215.31|212.71|214.32|211.72|0
1636074600000|2021-11-05 01:10:00|214.32|211.72|214.04|211.44|214.6|212|213.9|211.3|0
1636074900000|2021-11-05 01:15:00|213.9|211.3|213.75|211.15|213.9|211.3|213.19|210.59|0
1636075200000|2021-11-05 01:20:00|213.89|211.29|213.33|210.73|214.03|211.43|213.19|210.59|0
1636075500000|2021-11-05 01:25:00|213.19|210.59|213.89|211.29|214.17|211.57|213.19|210.59|0
1636075800000|2021-11-05 01:30:00|214.03|211.43|214.87|212.27|214.87|212.27|213.89|211.29|0
1636076100000|2021-11-05 01:35:00|214.73|212.13|215.58|212.98|215.86|213.26|214.31|211.71|0
1636076400000|2021-11-05 01:40:00|215.72|213.12|215.29|212.69|215.72|213.12|215.01|212.41|0
1636076700000|2021-11-05 01:45:00|215.15|212.55|214.73|212.13|215.29|212.69|214.44|211.84|0
1636077000000|2021-11-05 01:50:00|214.58|211.98|215.01|212.41|215.15|212.55|214.44|211.84|0
1636077300000|2021-11-05 01:55:00|215.08|212.48|215.43|212.83|215.71|213.11|215.08|212.48|0
1636077600000|2021-11-05 02:00:00|215.57|212.97|215.14|212.54|215.71|213.11|215.14|212.54|0
1636077900000|2021-11-05 02:05:00|215.08|212.48|214.58|211.98|215.08|212.48|214.29|211.69|0
1636078200000|2021-11-05 02:10:00|214.51|211.91|214.57|211.97|214.72|212.12|214.29|211.69|0
1636078500000|2021-11-05 02:15:00|214.43|211.83|214.85|212.25|215|212.4|214.43|211.83|0
1636078800000|2021-11-05 02:20:00|214.71|212.11|214.57|211.97|215|212.4|214.57|211.97|0
1636079100000|2021-11-05 02:25:00|214.43|211.83|213.86|211.26|214.43|211.83|213.86|211.26|0
1636079400000|2021-11-05 02:30:00|214|211.4|214.42|211.82|214.43|211.83|213.86|211.26|0
1636079700000|2021-11-05 02:35:00|214.28|211.68|214.28|211.68|214.42|211.82|214.14|211.54|0
1636080000000|2021-11-05 02:40:00|214.42|211.82|214|211.4|214.42|211.82|213.86|211.26|0
1636080300000|2021-11-05 02:45:00|214.14|211.54|213.71|211.11|214.28|211.68|213.29|210.69|0
1636080600000|2021-11-05 02:50:00|213.65|211.05|213.71|211.11|213.85|211.25|213.57|210.97|0
1636080900000|2021-11-05 02:55:00|213.85|211.25|213.99|211.39|213.99|211.39|213.57|210.97|0
1636081200000|2021-11-05 03:00:00|213.57|210.97|213.71|211.11|213.99|211.39|213.29|210.69|0
1636081500000|2021-11-05 03:05:00|213.85|211.25|213.64|211.04|213.85|211.25|213.57|210.97|0
1636081800000|2021-11-05 03:10:00|213.57|210.97|213.56|210.96|213.85|211.25|213.42|210.82|0
1636082100000|2021-11-05 03:15:00|213.7|211.1|213.56|210.96|213.7|211.1|213.42|210.82|0
1636082400000|2021-11-05 03:20:00|213.7|211.1|213.7|211.1|213.84|211.24|213.42|210.82|0
1636082700000|2021-11-05 03:25:00|213.56|210.96|213.7|211.1|213.7|211.1|213.42|210.82|0
1636083000000|2021-11-05 03:30:00|213.77|211.17|213.7|211.1|213.84|211.24|213.56|210.96|0
1636083300000|2021-11-05 03:35:00|213.69|211.09|213.69|211.09|213.83|211.23|213.69|211.09|0
1636083600000|2021-11-05 03:40:00|213.83|211.23|214.54|211.94|214.82|212.22|213.83|211.23|0
1636083900000|2021-11-05 03:45:00|214.68|212.08|213.97|211.37|214.68|212.08|213.97|211.37|0
1636084200000|2021-11-05 03:50:00|214.11|211.51|213.83|211.23|214.11|211.51|213.83|211.23|0
1636084500000|2021-11-05 03:55:00|213.69|211.09|213.69|211.09|213.69|211.09|213.54|210.94|0
1636084800000|2021-11-05 04:00:00|213.76|211.16|213.68|211.08|213.83|211.23|213.68|211.08|0
1636085100000|2021-11-05 04:05:00|213.54|210.94|213.26|210.66|213.68|211.08|213.26|210.66|0
1636085400000|2021-11-05 04:10:00|213.4|210.8|213.26|210.66|213.4|210.8|213.12|210.52|0
1636085700000|2021-11-05 04:15:00|213.12|210.52|213.4|210.8|213.4|210.8|213.12|210.52|0
1636086000000|2021-11-05 04:20:00|213.25|210.65|213.39|210.79|213.39|210.79|213.25|210.65|0
1636086300000|2021-11-05 04:25:00|213.47|210.87|213.39|210.79|213.53|210.93|213.39|210.79|0
1636086600000|2021-11-05 04:30:00|213.25|210.65|213.11|210.51|213.39|210.79|212.97|210.37|0
1636086900000|2021-11-05 04:35:00|213.04|210.44|212.83|210.23|213.25|210.65|212.69|210.09|0
1636087200000|2021-11-05 04:40:00|212.97|210.37|213.1|210.5|213.18|210.58|212.96|210.36|0
1636087500000|2021-11-05 04:45:00|212.96|210.36|213.1|210.5|213.1|210.5|212.96|210.36|0
1636087800000|2021-11-05 04:50:00|212.96|210.36|212.96|210.36|213.1|210.5|212.96|210.36|0
1636088100000|2021-11-05 04:55:00|212.82|210.22|212.96|210.36|213.03|210.43|212.82|210.22|0
1636088400000|2021-11-05 05:00:00|213.1|210.5|213.1|210.5|213.1|210.5|212.82|210.22|0
1636088700000|2021-11-05 05:05:00|213.24|210.64|213.23|210.63|213.52|210.92|212.95|210.35|0
1636089000000|2021-11-05 05:10:00|213.37|210.77|213.23|210.63|213.51|210.91|213.09|210.49|0
1636089300000|2021-11-05 05:15:00|213.3|210.7|213.23|210.63|213.37|210.77|213.09|210.49|0
1636089600000|2021-11-05 05:20:00|213.09|210.49|213.37|210.77|213.37|210.77|213.09|210.49|0
1636089900000|2021-11-05 05:25:00|213.23|210.63|213.08|210.48|213.37|210.77|212.94|210.34|0
1636090200000|2021-11-05 05:30:00|212.94|210.34|213.22|210.62|213.22|210.62|212.94|210.34|0
1636090500000|2021-11-05 05:35:00|213.08|210.48|212.94|210.34|213.22|210.62|212.94|210.34|0
1636090800000|2021-11-05 05:40:00|213.01|210.41|213.22|210.62|213.22|210.62|213.01|210.41|0
1636091100000|2021-11-05 05:45:00|213.29|210.69|213.36|210.76|213.5|210.9|213.22|210.62|0
1636091400000|2021-11-05 05:50:00|213.22|210.62|214.33|211.73|214.33|211.73|213.22|210.62|0
1636091700000|2021-11-05 05:55:00|214.47|211.87|214.46|211.86|214.61|212.01|214.33|211.73|0
1636092000000|2021-11-05 06:00:00|214.6|212|214.46|211.86|215.03|212.43|214.18|211.58|0
1636092300000|2021-11-05 06:05:00|214.6|212|214.46|211.86|214.74|212.14|214.46|211.86|0
1636092600000|2021-11-05 06:10:00|214.6|212|214.32|211.72|214.67|212.07|214.18|211.58|0
1636092900000|2021-11-05 06:15:00|214.46|211.86|214.32|211.72|214.6|212|214.32|211.72|0
1636093200000|2021-11-05 06:20:00|214.46|211.86|214.73|212.13|214.74|212.14|214.45|211.85|0
1636093500000|2021-11-05 06:25:00|214.88|212.28|215.01|212.41|215.01|212.41|214.73|212.13|0
1636093800000|2021-11-05 06:30:00|215.15|212.55|215.29|212.69|215.29|212.69|215.01|212.41|0
1636094100000|2021-11-05 06:35:00|215.15|212.55|215.01|212.41|215.29|212.69|214.73|212.13|0
1636094400000|2021-11-05 06:40:00|214.87|212.27|214.73|212.13|215.01|212.41|214.73|212.13|0
1636094700000|2021-11-05 06:45:00|214.87|212.27|215.43|212.83|215.43|212.83|214.87|212.27|0
1636095000000|2021-11-05 06:50:00|215.5|212.9|215.14|212.54|215.57|212.97|215.14|212.54|0
1636095300000|2021-11-05 06:55:00|215.22|212.62|214.86|212.26|215.56|212.96|214.86|212.26|0
1636095600000|2021-11-05 07:00:00|215|212.4|215.56|212.96|215.84|213.24|215|212.4|0
1636095900000|2021-11-05 07:05:00|215.36|213.16|215.64|213.44|215.78|213.58|215.22|213.02|0
1636096200000|2021-11-05 07:10:00|215.78|213.58|215.78|213.58|215.92|213.72|215.5|213.3|0
1636096500000|2021-11-05 07:15:00|215.85|213.65|215.92|213.72|215.92|213.72|215.5|213.3|0
1636096800000|2021-11-05 07:20:00|215.78|213.58|215.63|213.43|215.92|213.72|215.49|213.29|0
1636097100000|2021-11-05 07:25:00|215.78|213.58|216.34|214.14|216.48|214.28|215.78|213.58|0
1636097400000|2021-11-05 07:30:00|216.48|214.28|217.33|215.13|217.33|215.13|216.48|214.28|0
1636097700000|2021-11-05 07:35:00|217.18|214.98|217.04|214.84|217.33|215.13|216.76|214.56|0
1636098000000|2021-11-05 07:40:00|217.18|214.98|216.76|214.56|217.46|215.26|216.76|214.56|0
1636098300000|2021-11-05 07:45:00|216.9|214.7|216.61|214.41|216.9|214.7|216.61|214.41|0
1636098600000|2021-11-05 07:50:00|216.47|214.27|216.33|214.13|216.47|214.27|216.19|213.99|0
1636098900000|2021-11-05 07:55:00|216.26|214.06|215.9|213.7|216.26|214.06|215.62|213.42|0
1636099200000|2021-11-05 08:00:00|215.48|213.28|214.63|212.43|215.76|213.56|214.63|212.43|0
1636099500000|2021-11-05 08:05:00|214.77|212.57|214.21|212.01|214.91|212.71|214.07|211.87|0
1636099800000|2021-11-05 08:10:00|214.14|211.94|213.09|210.89|215.19|212.99|212.95|210.75|0
1636100100000|2021-11-05 08:15:00|212.95|210.75|212.94|210.74|213.37|211.17|212.66|210.46|0
1636100400000|2021-11-05 08:20:00|212.8|210.6|212.66|210.46|213.22|211.02|212.52|210.32|0
1636100700000|2021-11-05 08:25:00|212.8|210.6|213.5|211.3|213.92|211.72|212.38|210.18|0
1636101000000|2021-11-05 08:30:00|213.36|211.16|213.64|211.44|214.06|211.86|213.36|211.16|0
1636101300000|2021-11-05 08:35:00|213.71|211.51|213.64|211.44|213.71|211.51|213.08|210.88|0
1636101600000|2021-11-05 08:40:00|213.78|211.58|213.49|211.29|214.05|211.85|213.35|211.15|0
1636101900000|2021-11-05 08:45:00|213.57|211.37|213.63|211.43|213.63|211.43|213.35|211.15|0
1636102200000|2021-11-05 08:50:00|213.49|211.29|213.49|211.29|213.63|211.43|213.35|211.15|0
1636102500000|2021-11-05 08:55:00|213.35|211.15|213.63|211.43|214.05|211.85|213.35|211.15|0
1636102800000|2021-11-05 09:00:00|213.49|211.29|212.23|210.03|213.49|211.29|212.09|209.89|0
1636103100000|2021-11-05 09:05:00|212.09|209.89|212.5|210.3|212.78|210.58|212.09|209.89|0
1636103400000|2021-11-05 09:10:00|212.44|210.24|212.5|210.3|212.78|210.58|212.36|210.16|0
1636103700000|2021-11-05 09:15:00|212.36|210.16|212.5|210.3|212.64|210.44|212.22|210.02|0
1636104000000|2021-11-05 09:20:00|212.43|210.23|212.43|210.23|212.5|210.3|212.08|209.88|0
1636104300000|2021-11-05 09:25:00|212.5|210.3|211.52|209.32|212.5|210.3|211.1|208.9|0
1636104600000|2021-11-05 09:30:00|211.38|209.18|211.24|209.04|211.52|209.32|210.96|208.76|0
1636104900000|2021-11-05 09:35:00|211.38|209.18|210.96|208.76|211.65|209.45|210.68|208.48|0
1636105200000|2021-11-05 09:40:00|211.1|208.9|210.54|208.34|211.1|208.9|210.4|208.2|0
1636105500000|2021-11-05 09:45:00|210.4|208.2|209.7|207.5|210.54|208.34|209.57|207.37|0
1636105800000|2021-11-05 09:50:00|209.84|207.64|209.56|207.36|209.84|207.64|209.15|206.95|0
1636106100000|2021-11-05 09:55:00|209.43|207.23|208.87|206.67|209.43|207.23|208.59|206.39|0
1636106400000|2021-11-05 10:00:00|209.01|206.81|209.49|207.29|210.61|208.41|208.18|205.98|0
1636106700000|2021-11-05 10:05:00|209.63|207.43|209.21|207.01|209.76|207.56|209.07|206.87|0
1636107000000|2021-11-05 10:10:00|209.07|206.87|209.34|207.14|209.48|207.28|209.07|206.87|0
1636107300000|2021-11-05 10:15:00|209.21|207.01|208.79|206.59|209.34|207.14|208.38|206.18|0
1636107600000|2021-11-05 10:20:00|208.65|206.45|208.38|206.18|208.79|206.59|208.24|206.04|0
1636107900000|2021-11-05 10:25:00|208.51|206.31|208.65|206.45|208.79|206.59|208.1|205.9|0
1636108200000|2021-11-05 10:30:00|208.79|206.59|208.92|206.72|209.2|207|208.78|206.58|0
1636108500000|2021-11-05 10:35:00|208.78|206.58|208.78|206.58|209.06|206.86|208.64|206.44|0
1636108800000|2021-11-05 10:40:00|208.64|206.44|209.13|206.93|209.19|206.99|208.64|206.44|0
1636109100000|2021-11-05 10:45:00|209.19|206.99|208.78|206.58|209.19|206.99|208.64|206.44|0
1636109400000|2021-11-05 10:50:00|208.64|206.44|208.09|205.89|208.78|206.58|207.95|205.75|0
1636109700000|2021-11-05 10:55:00|208.22|206.02|208.08|205.88|208.5|206.3|207.95|205.75|0
1636110000000|2021-11-05 11:00:00|207.95|205.75|208.08|205.88|208.5|206.3|207.67|205.47|0
1636110300000|2021-11-05 11:05:00|208.22|206.02|207.94|205.74|208.22|206.02|207.67|205.47|0
1636110600000|2021-11-05 11:10:00|207.81|205.61|208.49|206.29|208.91|206.71|206.84|204.64|0
1636110900000|2021-11-05 11:15:00|208.63|206.43|208.76|206.56|209.18|206.98|208.63|206.43|0
1636111200000|2021-11-05 11:20:00|209.18|206.98|209.73|207.53|209.73|207.53|208.76|206.56|0
1636111500000|2021-11-05 11:25:00|209.59|207.39|210.28|208.08|210.63|208.43|209.04|206.84|0
1636111800000|2021-11-05 11:30:00|210.42|208.22|209.45|207.25|210.56|208.36|209.03|206.83|0
1636112100000|2021-11-05 11:35:00|209.31|207.11|208.89|206.69|209.31|207.11|208.76|206.56|0
1636112400000|2021-11-05 11:40:00|208.76|206.56|208.62|206.42|209.17|206.97|208.62|206.42|0
1636112700000|2021-11-05 11:45:00|208.48|206.28|208.89|206.69|208.89|206.69|208.48|206.28|0
1636113000000|2021-11-05 11:50:00|209.03|206.83|208.89|206.69|209.3|207.1|208.89|206.69|0
1636113300000|2021-11-05 11:55:00|208.75|206.55|208.61|206.41|209.03|206.83|208.61|206.41|0
1636113600000|2021-11-05 12:00:00|208.47|206.27|209.02|206.82|209.16|206.96|208.33|206.13|0
1636113900000|2021-11-05 12:05:00|208.88|206.68|209.02|206.82|209.16|206.96|208.47|206.27|0
1636114200000|2021-11-05 12:10:00|209.16|206.96|208.6|206.4|209.16|206.96|208.19|205.99|0
1636114500000|2021-11-05 12:15:00|208.74|206.54|208.33|206.13|209.02|206.82|208.19|205.99|0
1636114800000|2021-11-05 12:20:00|208.46|206.26|208.05|205.85|208.6|206.4|208.05|205.85|0
1636115100000|2021-11-05 12:25:00|208.19|205.99|208.18|205.98|208.32|206.12|207.77|205.57|0
1636115400000|2021-11-05 12:30:00|208.46|206.26|205.03|202.83|209.15|206.95|204.9|202.7|0
1636115700000|2021-11-05 12:35:00|204.9|202.7|204.38|202.18|205.13|202.93|201.78|199.58|0
1636116000000|2021-11-05 12:40:00|204.25|202.05|203.7|201.5|204.65|202.45|203.29|201.09|0
1636116300000|2021-11-05 12:45:00|203.83|201.63|202.88|200.68|204.65|202.45|202.75|200.55|0
1636116600000|2021-11-05 12:50:00|202.75|200.55|201.93|199.73|203.42|201.22|201.93|199.73|0
1636116900000|2021-11-05 12:55:00|202.07|199.87|204.45|202.25|204.72|202.52|202.07|199.87|0
1636117200000|2021-11-05 13:00:00|204.31|202.11|204.31|202.11|205.26|203.06|203.9|201.7|0
1636117500000|2021-11-05 13:05:00|204.44|202.24|204.17|201.97|204.58|202.38|204.04|201.84|0
1636117800000|2021-11-05 13:10:00|204.04|201.84|203.76|201.56|204.71|202.51|203.76|201.56|0
1636118100000|2021-11-05 13:15:00|203.9|201.7|203.63|201.43|203.9|201.7|203.36|201.16|0
1636118400000|2021-11-05 13:20:00|203.49|201.29|201.87|199.67|203.49|201.29|201.74|199.54|0
1636118700000|2021-11-05 13:25:00|202.14|199.94|202.14|199.94|202.54|200.34|201.47|199.27|0
1636119000000|2021-11-05 13:30:00|202.27|200.07|200.13|197.93|203.62|201.42|199.99|197.79|0
1636119300000|2021-11-05 13:35:00|199.99|197.79|200.14|197.94|200.81|198.61|199.35|197.15|0
1636119600000|2021-11-05 13:40:00|199.88|197.68|198.02|195.82|199.88|197.68|197.76|195.56|0
1636119900000|2021-11-05 13:45:00|197.63|195.43|199.61|197.41|200.54|198.34|197.5|195.3|0
1636120200000|2021-11-05 13:50:00|199.08|196.88|200|197.8|200.41|198.21|199.08|196.88|0
1636120500000|2021-11-05 13:55:00|200.14|197.94|198.15|195.95|200.27|198.07|198.15|195.95|0
1636120800000|2021-11-05 14:00:00|198.28|196.08|196.3|194.1|198.68|196.48|196.04|193.84|0
1636121100000|2021-11-05 14:05:00|196.04|193.84|199.75|197.55|199.89|197.69|196.04|193.84|0
1636121400000|2021-11-05 14:10:00|199.62|197.42|198|195.8|200.15|197.95|197.74|195.54|0
1636121700000|2021-11-05 14:15:00|198.13|195.93|198.39|196.19|198.66|196.46|197.34|195.14|0
1636122000000|2021-11-05 14:20:00|198.52|196.32|199.31|197.11|199.32|197.12|198.39|196.19|0
1636122300000|2021-11-05 14:25:00|199.18|196.98|199.97|197.77|200.77|198.57|199.18|196.98|0
1636122600000|2021-11-05 14:30:00|199.84|197.64|199.97|197.77|199.97|197.77|198.78|196.58|0
1636122900000|2021-11-05 14:35:00|199.71|197.51|199.31|197.11|199.71|197.51|198.25|196.05|0
1636123200000|2021-11-05 14:40:00|199.18|196.98|198.78|196.58|199.84|197.64|198.38|196.18|0
1636123500000|2021-11-05 14:45:00|198.64|196.44|198.91|196.71|198.91|196.71|197.98|195.78|0
1636123800000|2021-11-05 14:50:00|198.77|196.57|198.64|196.44|199.04|196.84|198.24|196.04|0
1636124100000|2021-11-05 14:55:00|198.77|196.57|199.17|196.97|200.1|197.9|198.38|196.18|0
1636124400000|2021-11-05 15:00:00|199.03|196.83|199.69|197.49|199.7|197.5|198.51|196.31|0
1636124700000|2021-11-05 15:05:00|199.56|197.36|198.9|196.7|199.56|197.36|198.7|196.5|0
1636125000000|2021-11-05 15:10:00|198.77|196.57|199.16|196.96|199.16|196.96|198.1|195.9|0
1636125300000|2021-11-05 15:15:00|199.29|197.09|199.69|197.49|199.95|197.75|199.03|196.83|0
1636125600000|2021-11-05 15:20:00|199.82|197.62|200.22|198.02|200.48|198.28|199.42|197.22|0
1636125900000|2021-11-05 15:25:00|200.35|198.15|201.81|199.61|201.94|199.74|200.08|197.88|0
1636126200000|2021-11-05 15:30:00|201.94|199.74|200.88|198.68|201.94|199.74|200.34|198.14|0
1636126500000|2021-11-05 15:35:00|200.74|198.54|200.47|198.27|201.67|199.47|200.21|198.01|0
1636126800000|2021-11-05 15:40:00|200.34|198.14|201.27|199.07|201.8|199.6|200.34|198.14|0
1636127100000|2021-11-05 15:45:00|201.54|199.34|200.07|197.87|202.07|199.87|199.54|197.34|0
1636127400000|2021-11-05 15:50:00|200.2|198|201.93|199.73|202.47|200.27|200.07|197.87|0
1636127700000|2021-11-05 15:55:00|201.8|199.6|203.4|201.2|203.4|201.2|201.4|199.2|0
1636128000000|2021-11-05 16:00:00|203.67|201.47|202.2|200|203.8|201.6|201.66|199.46|0
1636128300000|2021-11-05 16:05:00|202.06|199.86|202.59|200.39|203.26|201.06|201.93|199.73|0
1636128600000|2021-11-05 16:10:00|202.46|200.26|202.99|200.79|203.67|201.47|201.92|199.72|0
1636128900000|2021-11-05 16:15:00|202.86|200.66|202.72|200.52|203.4|201.2|202.46|200.26|0
1636129200000|2021-11-05 16:20:00|202.59|200.39|202.72|200.52|202.86|200.66|202.05|199.85|0
1636129500000|2021-11-05 16:25:00|202.86|200.66|203.49|201.29|203.62|201.42|201.1|198.9|0
1636129800000|2021-11-05 16:30:00|203.62|201.42|202.95|200.75|203.62|201.42|202.82|200.62|0
1636130100000|2021-11-05 16:35:00|203.09|200.89|203.88|201.68|204.96|202.76|202.69|200.49|0
1636130400000|2021-11-05 16:40:00|203.75|201.55|205.09|202.89|205.22|203.02|203.75|201.55|0
1636130700000|2021-11-05 16:45:00|205.22|203.02|205.89|203.69|206.16|203.96|205.22|203.02|0
1636131000000|2021-11-05 16:50:00|205.76|203.56|205.62|203.42|206.83|204.63|205.08|202.88|0
1636131300000|2021-11-05 16:55:00|205.49|203.29|206.7|204.5|207.51|205.31|205.35|203.15|0
1636131600000|2021-11-05 17:00:00|206.56|204.36|206.02|203.82|207.51|205.31|205.75|203.55|0
1636131900000|2021-11-05 17:05:00|206.16|203.96|208.99|206.79|208.99|206.79|205.89|203.69|0
1636132200000|2021-11-05 17:10:00|208.86|206.66|210.35|208.15|211.04|208.84|208.45|206.25|0
1636132500000|2021-11-05 17:15:00|210.49|208.29|211.98|209.78|213.21|211.01|209.02|206.82|0
1636132800000|2021-11-05 17:20:00|211.84|209.64|211.46|209.26|212.12|209.92|209.21|207.01|0
1636133100000|2021-11-05 17:25:00|211.6|209.4|217.82|215.62|217.82|215.62|211.6|209.4|0
1636133400000|2021-11-05 17:30:00|217.68|215.48|212.42|210.22|217.68|215.48|212.14|209.94|0
1636133700000|2021-11-05 17:35:00|212.56|210.36|214.34|212.14|214.76|212.56|212.28|210.08|0
1636134000000|2021-11-05 17:40:00|214.21|212.01|214.62|212.42|215.17|212.97|213.65|211.45|0
1636134300000|2021-11-05 17:45:00|214.48|212.28|214.75|212.55|216.7|214.5|214.34|212.14|0
1636134600000|2021-11-05 17:50:00|215.03|212.83|212.27|210.07|215.17|212.97|212.13|209.93|0
1636134900000|2021-11-05 17:55:00|212.41|210.21|210.76|208.56|213.51|211.31|210.76|208.56|0
1636135200000|2021-11-05 18:00:00|211.04|208.84|210.35|208.15|212|209.8|210.22|208.02|0
1636135500000|2021-11-05 18:05:00|210.49|208.29|209.26|207.06|210.49|208.29|208.45|206.25|0
1636135800000|2021-11-05 18:10:00|209.53|207.33|208.44|206.24|209.94|207.74|208.17|205.97|0
1636136100000|2021-11-05 18:15:00|208.58|206.38|206.93|204.73|210.43|208.23|206.79|204.59|0
1636136400000|2021-11-05 18:20:00|207|204.8|209.51|207.31|209.51|207.31|206.65|204.45|0
1636136700000|2021-11-05 18:25:00|209.37|207.17|207.06|204.86|209.78|207.58|207.06|204.86|0
1636137000000|2021-11-05 18:30:00|207.19|204.99|207.46|205.26|208.01|205.81|206.92|204.72|0
1636137300000|2021-11-05 18:35:00|207.33|205.13|208.44|206.24|209.26|207.06|207.33|205.13|0
1636137600000|2021-11-05 18:40:00|208.31|206.11|208.58|206.38|209.26|207.06|208.04|205.84|0
1636137900000|2021-11-05 18:45:00|208.71|206.51|208.17|205.97|208.71|206.51|207.49|205.29|0
1636138200000|2021-11-05 18:50:00|207.97|205.77|207.63|205.43|208.85|206.65|207.49|205.29|0
1636138500000|2021-11-05 18:55:00|207.62|205.42|208.03|205.83|208.57|206.37|207.49|205.29|0
1636138800000|2021-11-05 19:00:00|207.76|205.56|210.89|208.69|211.84|209.64|207.62|205.42|0
1636139100000|2021-11-05 19:05:00|211.02|208.82|209.11|206.91|211.71|209.51|208.84|206.64|0
1636139400000|2021-11-05 19:10:00|208.97|206.77|208.29|206.09|209.65|207.45|208.29|206.09|0
1636139700000|2021-11-05 19:15:00|208.43|206.23|208.83|206.63|209.65|207.45|208.29|206.09|0
1636140000000|2021-11-05 19:20:00|208.97|206.77|209.65|207.45|210.47|208.27|208.83|206.63|0
1636140300000|2021-11-05 19:25:00|209.92|207.72|210.33|208.13|211.29|209.09|209.78|207.58|0
1636140600000|2021-11-05 19:30:00|210.05|207.85|207.34|205.14|210.87|208.67|207.34|205.14|0
1636140900000|2021-11-05 19:35:00|207.2|205|206.25|204.05|207.34|205.14|205.45|203.25|0
1636141200000|2021-11-05 19:40:00|206.12|203.92|208.82|206.62|209.23|207.03|206.12|203.92|0
1636141500000|2021-11-05 19:45:00|208.96|206.76|209.5|207.3|209.77|207.57|207.2|205|0
1636141800000|2021-11-05 19:50:00|209.23|207.03|209.63|207.43|209.91|207.71|207.46|205.26|0
1636142100000|2021-11-05 19:55:00|209.91|207.71|209.09|206.89|210.18|207.98|208.27|206.07|0
1636142400000|2021-11-05 20:00:00|208.82|206.62|209.77|207.57|211.27|209.07|208.82|206.62|0
1636142700000|2021-11-05 20:05:00|209.63|207.43|210.58|208.38|210.99|208.79|209.63|207.43|0
1636143000000|2021-11-05 20:10:00|210.65|208.45|211.54|209.34|211.68|209.48|210.65|208.45|0
1636358700000|2021-11-08 08:05:00|210.91|208.71|211.87|209.67|212.15|209.95|210.91|208.71|0
1636359000000|2021-11-08 08:10:00|212.01|209.81|211.05|208.85|212.42|210.22|210.91|208.71|0
1636359300000|2021-11-08 08:15:00|211.32|209.12|211.04|208.84|211.32|209.12|209.68|207.48|0
1636359600000|2021-11-08 08:20:00|211.18|208.98|211.59|209.39|212|209.8|211.18|208.98|0
1636359900000|2021-11-08 08:25:00|211.73|209.53|211.59|209.39|212.28|210.08|211.18|208.98|0
1636360200000|2021-11-08 08:30:00|211.45|209.25|211.52|209.32|211.86|209.66|211.18|208.98|0
1636360500000|2021-11-08 08:35:00|211.59|209.39|211.17|208.97|211.66|209.46|210.49|208.29|0
1636360800000|2021-11-08 08:40:00|211.04|208.84|210.35|208.15|211.45|209.25|210.35|208.15|0
1636361100000|2021-11-08 08:45:00|210.21|208.01|210.21|208.01|210.9|208.7|210.21|208.01|0
1636361400000|2021-11-08 08:50:00|210.07|207.87|209.12|206.92|210.35|208.15|209.12|206.92|0
1636361700000|2021-11-08 08:55:00|208.85|206.65|209.12|206.92|209.53|207.33|208.65|206.45|0
1636362000000|2021-11-08 09:00:00|208.98|206.78|207.89|205.69|209.39|207.19|207.49|205.29|0
1636362300000|2021-11-08 09:05:00|208.03|205.83|208.43|206.23|208.71|206.51|208.03|205.83|0
1636362600000|2021-11-08 09:10:00|208.57|206.37|207.48|205.28|208.57|206.37|207.35|205.15|0
1636362900000|2021-11-08 09:15:00|207.35|205.15|207.06|204.86|208.02|205.82|206.93|204.73|0
1636363200000|2021-11-08 09:20:00|206.93|204.73|206.52|204.32|206.93|204.73|206.52|204.32|0
1636363500000|2021-11-08 09:25:00|206.38|204.18|206.79|204.59|206.79|204.59|206.38|204.18|0
1636363800000|2021-11-08 09:30:00|206.92|204.72|206.72|204.52|206.92|204.72|206.31|204.11|0
1636364100000|2021-11-08 09:35:00|206.78|204.58|205.81|203.61|206.92|204.72|205.81|203.61|0
1636364400000|2021-11-08 09:40:00|205.94|203.74|206.35|204.15|206.62|204.42|205.94|203.74|0
1636364700000|2021-11-08 09:45:00|206.21|204.01|206.21|204.01|206.62|204.42|206.07|203.87|0
1636365000000|2021-11-08 09:50:00|206.34|204.14|206.48|204.28|206.75|204.55|206.21|204.01|0
1636365300000|2021-11-08 09:55:00|206.34|204.14|206.47|204.27|206.75|204.55|206.07|203.87|0
1636365600000|2021-11-08 10:00:00|206.61|204.41|206.61|204.41|206.75|204.55|206.34|204.14|0
1636365900000|2021-11-08 10:05:00|206.47|204.27|207.01|204.81|207.15|204.95|206.47|204.27|0
1636366200000|2021-11-08 10:10:00|207.15|204.95|206.88|204.68|207.29|205.09|206.74|204.54|0
1636366500000|2021-11-08 10:15:00|206.74|204.54|206.33|204.13|206.88|204.68|206.33|204.13|0
1636366800000|2021-11-08 10:20:00|206.19|203.99|206.19|203.99|206.6|204.4|206.06|203.86|0
1636367100000|2021-11-08 10:25:00|206.06|203.86|205.24|203.04|206.19|203.99|205.11|202.91|0
1636367400000|2021-11-08 10:30:00|205.38|203.18|205.51|203.31|205.65|203.45|205.24|203.04|0
1636367700000|2021-11-08 10:35:00|205.65|203.45|204.97|202.77|205.65|203.45|204.83|202.63|0
1636368000000|2021-11-08 10:40:00|204.9|202.7|205.78|203.58|205.78|203.58|204.83|202.63|0
1636368300000|2021-11-08 10:45:00|205.64|203.44|206.45|204.25|206.45|204.25|205.58|203.38|0
1636368600000|2021-11-08 10:50:00|206.32|204.12|206.04|203.84|206.45|204.25|206.04|203.84|0
1636368900000|2021-11-08 10:55:00|206.18|203.98|205.77|203.57|206.18|203.98|205.63|203.43|0
1636369200000|2021-11-08 11:00:00|205.63|203.43|205.63|203.43|205.63|203.43|205.43|203.23|0
1636369500000|2021-11-08 11:05:00|205.5|203.3|205.49|203.29|205.63|203.43|205.22|203.02|0
1636369800000|2021-11-08 11:10:00|205.63|203.43|205.9|203.7|206.03|203.83|205.49|203.29|0
1636370100000|2021-11-08 11:15:00|205.76|203.56|205.63|203.43|205.9|203.7|205.35|203.15|0
1636370400000|2021-11-08 11:20:00|205.49|203.29|206.1|203.9|206.17|203.97|205.22|203.02|0
1636370700000|2021-11-08 11:25:00|206.03|203.83|205.49|203.29|206.03|203.83|205.35|203.15|0
1636371000000|2021-11-08 11:30:00|205.35|203.15|205.48|203.28|205.62|203.42|205.35|203.15|0
1636371300000|2021-11-08 11:35:00|205.35|203.15|205.21|203.01|205.48|203.28|204.94|202.74|0
1636371600000|2021-11-08 11:40:00|205.07|202.87|204.94|202.74|205.21|203.01|204.8|202.6|0
1636371900000|2021-11-08 11:45:00|204.8|202.6|205.07|202.87|205.21|203.01|204.8|202.6|0
1636372200000|2021-11-08 11:50:00|205.01|202.81|205.07|202.87|205.2|203|204.8|202.6|0
1636372500000|2021-11-08 11:55:00|205.2|203|205.07|202.87|205.2|203|204.93|202.73|0
1636372800000|2021-11-08 12:00:00|205.2|203|205.74|203.54|206.42|204.22|205.07|202.87|0
1636373100000|2021-11-08 12:05:00|205.6|203.4|206.14|203.94|206.15|203.95|205.6|203.4|0
1636373400000|2021-11-08 12:10:00|206.28|204.08|205.6|203.4|206.28|204.08|205.6|203.4|0
1636373700000|2021-11-08 12:15:00|205.47|203.27|205.46|203.26|205.47|203.27|205.19|202.99|0
1636374000000|2021-11-08 12:20:00|205.33|203.13|205.73|203.53|205.73|203.53|205.33|203.13|0
1636374300000|2021-11-08 12:25:00|205.6|203.4|205.59|203.39|205.87|203.67|205.46|203.26|0
1636374600000|2021-11-08 12:30:00|205.19|202.99|205.46|203.26|205.59|203.39|204.92|202.72|0
1636374900000|2021-11-08 12:35:00|205.32|203.12|205.32|203.12|205.32|203.12|205.05|202.85|0
1636375200000|2021-11-08 12:40:00|205.18|202.98|205.79|203.59|205.99|203.79|205.18|202.98|0
1636375500000|2021-11-08 12:45:00|205.86|203.66|206.13|203.93|206.4|204.2|205.72|203.52|0
1636375800000|2021-11-08 12:50:00|206.26|204.06|206.12|203.92|206.4|204.2|205.99|203.79|0
1636376100000|2021-11-08 12:55:00|206.06|203.86|206.12|203.92|206.53|204.33|206.06|203.86|0
1636376400000|2021-11-08 13:00:00|206.06|203.86|205.58|203.38|206.12|203.92|205.58|203.38|0
1636376700000|2021-11-08 13:05:00|205.71|203.51|205.03|202.83|205.85|203.65|204.63|202.43|0
1636377000000|2021-11-08 13:10:00|204.9|202.7|204.76|202.56|205.3|203.1|204.76|202.56|0
1636377300000|2021-11-08 13:15:00|204.63|202.43|204.76|202.56|204.9|202.7|204.63|202.43|0
1636377600000|2021-11-08 13:20:00|204.62|202.42|204.22|202.02|204.76|202.56|204.08|201.88|0
1636377900000|2021-11-08 13:25:00|204.08|201.88|203.81|201.61|204.22|202.02|203.54|201.34|0
1636378200000|2021-11-08 13:30:00|203.68|201.48|203.81|201.61|204.22|202.02|203.68|201.48|0
1636378500000|2021-11-08 13:35:00|203.94|201.74|203.13|200.93|203.94|201.74|203|200.8|0
1636378800000|2021-11-08 13:40:00|203|200.8|202.57|200.37|203.25|201.05|202.44|200.24|0
1636379100000|2021-11-08 13:45:00|202.71|200.51|202.71|200.51|202.84|200.64|202.44|200.24|0
1636379400000|2021-11-08 13:50:00|202.57|200.37|202.3|200.1|202.57|200.37|202.17|199.97|0
1636379700000|2021-11-08 13:55:00|202.17|199.97|201.63|199.43|202.17|199.97|201.63|199.43|0
1636380000000|2021-11-08 14:00:00|201.76|199.56|201.89|199.69|202.16|199.96|201.49|199.29|0
1636380300000|2021-11-08 14:05:00|201.76|199.56|201.62|199.42|202.03|199.83|201.49|199.29|0
1636380600000|2021-11-08 14:10:00|201.49|199.29|200.42|198.22|201.62|199.42|200.42|198.22|0
1636380900000|2021-11-08 14:15:00|200.55|198.35|200.68|198.48|201.22|199.02|200.42|198.22|0
1636381200000|2021-11-08 14:20:00|200.55|198.35|199.48|197.28|200.82|198.62|199.35|197.15|0
1636381500000|2021-11-08 14:25:00|199.62|197.42|200.55|198.35|200.68|198.48|199.62|197.42|0
1636381800000|2021-11-08 14:30:00|200.68|198.48|200.01|197.81|202.79|200.59|199.35|197.15|0
1636382100000|2021-11-08 14:35:00|200.27|198.07|204.58|202.38|204.85|202.65|200.14|197.94|0
1636382400000|2021-11-08 14:40:00|204.18|201.98|203.51|201.31|204.58|202.38|202.45|200.25|0
1636382700000|2021-11-08 14:45:00|203.38|201.18|203.24|201.04|204.98|202.78|202.84|200.64|0
1636383000000|2021-11-08 14:50:00|202.98|200.78|204.04|201.84|204.85|202.65|202.31|200.11|0
1636383300000|2021-11-08 14:55:00|204.18|201.98|204.04|201.84|206.32|204.12|204.04|201.84|0
1636383600000|2021-11-08 15:00:00|203.91|201.71|206.99|204.79|207.13|204.93|203.77|201.57|0
1636383900000|2021-11-08 15:05:00|206.86|204.66|206.32|204.12|206.99|204.79|205.24|203.04|0
1636384200000|2021-11-08 15:10:00|206.45|204.25|204.7|202.5|206.45|204.25|204.17|201.97|0
1636384500000|2021-11-08 15:15:00|204.84|202.64|203.5|201.3|204.84|202.64|203.1|200.9|0
1636384800000|2021-11-08 15:20:00|203.36|201.16|206.23|204.03|206.37|204.17|202.43|200.23|0
1636385100000|2021-11-08 15:25:00|206.37|204.17|207.3|205.1|207.43|205.23|205.3|203.1|0
1636385400000|2021-11-08 15:30:00|207.16|204.96|206.76|204.56|208.1|205.9|205.7|203.5|0
1636385700000|2021-11-08 15:35:00|206.63|204.43|208.63|206.43|208.77|206.57|205.96|203.76|0
1636386000000|2021-11-08 15:40:00|208.5|206.3|209.43|207.23|211.32|209.12|208.09|205.89|0
1636386300000|2021-11-08 15:45:00|209.57|207.37|206.89|204.69|209.84|207.64|206.89|204.69|0
1636386600000|2021-11-08 15:50:00|207.02|204.82|208.09|205.89|208.36|206.16|207.02|204.82|0
1636386900000|2021-11-08 15:55:00|208.22|206.02|209.16|206.96|209.23|207.03|208.09|205.89|0
1636387200000|2021-11-08 16:00:00|209.02|206.82|208.49|206.29|209.83|207.63|207.95|205.75|0
1636387500000|2021-11-08 16:05:00|208.62|206.42|209.83|207.63|210.77|208.57|208.62|206.42|0
1636387800000|2021-11-08 16:10:00|209.96|207.76|210.9|208.7|211.04|208.84|209.56|207.36|0
1636388100000|2021-11-08 16:15:00|210.77|208.57|209.02|206.82|211.31|209.11|208.88|206.68|0
1636388400000|2021-11-08 16:20:00|209.15|206.95|209.01|206.81|209.55|207.35|208.34|206.14|0
1636388700000|2021-11-08 16:25:00|208.88|206.68|208.03|205.83|208.88|206.68|206.38|204.18|0
1636389000000|2021-11-08 16:30:00|207.63|205.43|208.56|206.36|208.97|206.77|207.36|205.16|0
1636389300000|2021-11-08 16:35:00|208.43|206.23|209.37|207.17|209.64|207.44|207.89|205.69|0
1636389600000|2021-11-08 16:40:00|209.23|207.03|210.04|207.84|210.04|207.84|209.1|206.9|0
1636389900000|2021-11-08 16:45:00|210.17|207.97|210.44|208.24|210.44|208.24|209.36|207.16|0
1636390200000|2021-11-08 16:50:00|210.3|208.1|210.44|208.24|211.38|209.18|210.17|207.97|0
1636390500000|2021-11-08 16:55:00|210.57|208.37|211.25|209.05|211.79|209.59|210.57|208.37|0
1636390800000|2021-11-08 17:00:00|211.38|209.18|213.42|211.22|213.42|211.22|210.7|208.5|0
1636391100000|2021-11-08 17:05:00|213.14|210.94|212.41|210.21|213.14|210.94|211.3|209.1|0
1636391400000|2021-11-08 17:10:00|212.27|210.07|213.08|210.88|213.08|210.88|211.73|209.53|0
1636391700000|2021-11-08 17:15:00|212.95|210.75|210.53|208.33|213.49|211.29|210.13|207.93|0
1636392000000|2021-11-08 17:20:00|210.4|208.2|210.53|208.33|211.07|208.87|209.99|207.79|0
1636392300000|2021-11-08 17:25:00|210.39|208.19|210.53|208.33|210.8|208.6|209.99|207.79|0
1636392600000|2021-11-08 17:30:00|210.39|208.19|209.71|207.51|211.48|209.28|209.44|207.24|0
1636392900000|2021-11-08 17:35:00|209.58|207.38|211.47|209.27|211.47|209.27|209.58|207.38|0
1636393200000|2021-11-08 17:40:00|211.61|209.41|210.52|208.32|211.61|209.41|210.25|208.05|0
1636393500000|2021-11-08 17:45:00|210.39|208.19|210.79|208.59|211.06|208.86|209.84|207.64|0
1636393800000|2021-11-08 17:50:00|210.93|208.73|211.33|209.13|211.6|209.4|210.79|208.59|0
1636394100000|2021-11-08 17:55:00|211.19|208.99|210.38|208.18|212.42|210.22|210.38|208.18|0
1636394400000|2021-11-08 18:00:00|210.24|208.04|210.78|208.58|211.19|208.99|210.24|208.04|0
1636394700000|2021-11-08 18:05:00|210.51|208.31|210.78|208.58|210.92|208.72|210.1|207.9|0
1636395000000|2021-11-08 18:10:00|210.64|208.44|209.56|207.36|211.05|208.85|208.75|206.55|0
1636395300000|2021-11-08 18:15:00|209.69|207.49|209.29|207.09|210.24|208.04|209.15|206.95|0
1636395600000|2021-11-08 18:20:00|209.15|206.95|208.74|206.54|209.29|207.09|208.48|206.28|0
1636395900000|2021-11-08 18:25:00|208.61|206.41|209.01|206.81|209.15|206.95|208.34|206.14|0
1636396200000|2021-11-08 18:30:00|209.15|206.95|209.82|207.62|209.82|207.62|208.61|206.41|0
1636396500000|2021-11-08 18:35:00|209.69|207.49|209.28|207.08|210.09|207.89|209.01|206.81|0
1636396800000|2021-11-08 18:40:00|209.41|207.21|208.87|206.67|209.55|207.35|208.74|206.54|0
1636397100000|2021-11-08 18:45:00|209.01|206.81|208.73|206.53|209.41|207.21|208.33|206.13|0
1636397400000|2021-11-08 18:50:00|208.87|206.67|208.19|205.99|208.87|206.67|208.06|205.86|0
1636397700000|2021-11-08 18:55:00|208.33|206.13|208.06|205.86|208.33|206.13|207.65|205.45|0
1636398000000|2021-11-08 19:00:00|208.19|205.99|206.84|204.64|208.19|205.99|206.71|204.51|0
1636398300000|2021-11-08 19:05:00|206.98|204.78|206.71|204.51|207.38|205.18|206.31|204.11|0
1636398600000|2021-11-08 19:10:00|206.57|204.37|207.38|205.18|207.51|205.31|206.57|204.37|0
1636398900000|2021-11-08 19:15:00|207.24|205.04|206.37|204.17|207.38|205.18|205.9|203.7|0
1636399200000|2021-11-08 19:20:00|206.3|204.1|207.77|205.57|208.31|206.11|206.3|204.1|0
1636399500000|2021-11-08 19:25:00|207.84|205.64|208.45|206.25|208.72|206.52|207.84|205.64|0
1636399800000|2021-11-08 19:30:00|208.58|206.38|207.23|205.03|208.58|206.38|206.56|204.36|0
1636400100000|2021-11-08 19:35:00|207.37|205.17|207.23|205.03|207.77|205.57|207.23|205.03|0
1636400400000|2021-11-08 19:40:00|207.1|204.9|206.69|204.49|207.36|205.16|206.56|204.36|0
1636400700000|2021-11-08 19:45:00|206.83|204.63|206.69|204.49|206.96|204.76|206.15|203.95|0
1636401000000|2021-11-08 19:50:00|206.56|204.36|207.22|205.02|207.22|205.02|206.42|204.22|0
1636401300000|2021-11-08 19:55:00|207.09|204.89|205.75|203.55|207.22|205.02|205.75|203.55|0
1636401600000|2021-11-08 20:00:00|205.88|203.68|206.01|203.81|206.68|204.48|205.75|203.55|0
1636401900000|2021-11-08 20:05:00|205.88|203.68|204.38|202.18|208.65|206.45|204.24|202.04|0
1636402200000|2021-11-08 20:10:00|204.24|202.04|204.64|202.44|205.59|203.39|204.24|202.04|0
1636402500000|2021-11-08 20:15:00|204.51|202.31|204.78|202.58|205.18|202.98|204.37|202.17|0
1636402800000|2021-11-08 20:20:00|204.64|202.44|204.91|202.71|205.04|202.84|203.84|201.64|0
1636403100000|2021-11-08 20:25:00|204.77|202.57|205.71|203.51|206.66|204.46|204.71|202.51|0
1636403400000|2021-11-08 20:30:00|205.78|203.58|205.31|203.11|206.25|204.05|205.04|202.84|0
1636403700000|2021-11-08 20:35:00|205.44|203.24|204.9|202.7|205.58|203.38|204.5|202.3|0
1636404000000|2021-11-08 20:40:00|205.04|202.84|207.19|204.99|207.19|204.99|205.04|202.84|0
1636404300000|2021-11-08 20:45:00|207.06|204.86|208.54|206.34|208.68|206.48|207.06|204.86|0
1636404600000|2021-11-08 20:50:00|207.32|205.12|205.43|203.23|207.6|205.4|204.9|202.7|0
1636404900000|2021-11-08 20:55:00|205.3|203.1|206.51|204.31|206.91|204.71|205.3|203.1|0
1636405200000|2021-11-08 21:00:00|206.91|204.71|208.67|206.47|209.08|206.88|205.97|203.77|0
1636405500000|2021-11-08 21:05:00|208.4|206.2|208.13|205.93|208.67|206.47|207.99|205.79|0
1636405800000|2021-11-08 21:10:00|208.06|205.86|207.31|205.11|208.4|206.2|207.04|204.84|0
1636406100000|2021-11-08 21:15:00|208.19|205.59|208.73|206.13|208.73|206.13|208.05|205.45|0
1636406400000|2021-11-08 21:20:00|208.87|206.27|208.46|205.86|208.87|206.27|208.32|205.72|0
1636406700000|2021-11-08 21:25:00|208.59|205.99|208.73|206.13|208.73|206.13|208.19|205.59|0
1636407000000|2021-11-08 21:30:00|208.59|205.99|208.32|205.72|208.73|206.13|207.91|205.31|0
1636407300000|2021-11-08 21:35:00|208.45|205.85|208.59|205.99|208.72|206.12|208.39|205.79|0
1636407600000|2021-11-08 21:40:00|208.45|205.85|208.18|205.58|208.45|205.85|207.91|205.31|0
1636407900000|2021-11-08 21:45:00|208.04|205.44|208.31|205.71|208.45|205.85|207.9|205.3|0
1636408200000|2021-11-08 21:50:00|208.17|205.57|207.77|205.17|208.17|205.57|207.63|205.03|0
1636408500000|2021-11-08 21:55:00|207.9|205.3|207.97|205.37|208.17|205.57|207.63|205.03|0
1636408800000|2021-11-08 22:00:00|208.04|205.44|208.05|205.45|208.06|205.46|208|205.4|0
1636409100000|2021-11-08 22:05:00|208.08|205.48|208.27|205.67|208.29|205.69|207.9|205.3|0
1636409400000|2021-11-08 22:10:00|208.29|205.69|208.29|205.69|208.29|205.69|208.23|205.63|0
1636410000000|2021-11-08 22:20:00|208.32|205.72|208.28|205.68|208.32|205.72|208.28|205.68|0
1636410300000|2021-11-08 22:25:00|208.27|205.67|208.48|205.88|208.48|205.88|208.25|205.65|0
1636410600000|2021-11-08 22:30:00|208.5|205.9|208.36|205.76|208.5|205.9|208.36|205.76|0
1636410900000|2021-11-08 22:35:00|208.32|205.72|208.42|205.82|208.44|205.84|208.32|205.72|0
1636411200000|2021-11-08 22:40:00|208.4|205.8|208.37|205.77|208.43|205.83|208.37|205.77|0
1636411500000|2021-11-08 22:45:00|208.39|205.79|208.33|205.73|208.41|205.81|208.33|205.73|0
1636411800000|2021-11-08 22:50:00|208.39|205.79|208.63|206.03|208.63|206.03|208.39|205.79|0
1636412100000|2021-11-08 22:55:00|208.53|205.93|208.53|205.93|208.67|206.07|208.53|205.93|0
1636412400000|2021-11-08 23:00:00|208.35|205.75|208.41|205.81|208.96|206.36|207.87|205.27|0
1636412700000|2021-11-08 23:05:00|208.55|205.95|208.41|205.81|208.68|206.08|208.41|205.81|0
1636413000000|2021-11-08 23:10:00|208.34|205.74|209.36|206.76|209.5|206.9|208.27|205.67|0
1636413300000|2021-11-08 23:15:00|209.22|206.62|210.18|207.58|210.18|207.58|209.09|206.49|0
1636413600000|2021-11-08 23:20:00|210.04|207.44|209.9|207.3|210.17|207.57|209.76|207.16|0
1636413900000|2021-11-08 23:25:00|209.76|207.16|208.94|206.34|209.76|207.16|208.81|206.21|0
1636414200000|2021-11-08 23:30:00|208.81|206.21|208.94|206.34|209.35|206.75|208.81|206.21|0
1636414500000|2021-11-08 23:35:00|209.08|206.48|209.08|206.48|209.21|206.61|208.67|206.07|0
1636414800000|2021-11-08 23:40:00|208.94|206.34|208.67|206.07|208.94|206.34|208.39|205.79|0
1636415100000|2021-11-08 23:45:00|208.8|206.2|209.21|206.61|209.21|206.61|208.12|205.52|0
1636415400000|2021-11-08 23:50:00|209.34|206.74|209.61|207.01|209.75|207.15|209.07|206.47|0
1636415700000|2021-11-08 23:55:00|209.75|207.15|209.68|207.08|209.89|207.29|209.2|206.6|0
1636416000000|2021-11-09 00:00:00|209.61|207.01|209.75|207.15|210.29|207.69|209.34|206.74|0
1636416300000|2021-11-09 00:05:00|209.61|207.01|209.33|206.73|209.68|207.08|208.93|206.33|0
1636416600000|2021-11-09 00:10:00|209.27|206.67|210.08|207.48|210.08|207.48|209.2|206.6|0
1636416900000|2021-11-09 00:15:00|210.15|207.55|211.52|208.92|211.52|208.92|210.15|207.55|0
1636417200000|2021-11-09 00:20:00|211.38|208.78|210.9|208.3|211.38|208.78|210.83|208.23|0
1636417500000|2021-11-09 00:25:00|210.97|208.37|212.34|209.74|212.47|209.87|210.97|208.37|0
1636417800000|2021-11-09 00:30:00|212.2|209.6|212.75|210.15|212.88|210.28|211.92|209.32|0
1636418100000|2021-11-09 00:35:00|212.68|210.08|212.61|210.01|213.02|210.42|212.06|209.46|0
1636418400000|2021-11-09 00:40:00|212.33|209.73|212.6|210|212.74|210.14|212.19|209.59|0
1636418700000|2021-11-09 00:45:00|212.47|209.87|212.33|209.73|212.74|210.14|212.33|209.73|0
1636419000000|2021-11-09 00:50:00|212.46|209.86|212.6|210|212.88|210.28|212.46|209.86|0
1636419300000|2021-11-09 00:55:00|212.74|210.14|213.01|210.41|213.42|210.82|212.74|210.14|0
1636419600000|2021-11-09 01:00:00|213.15|210.55|213.42|210.82|213.56|210.96|212.73|210.13|0
1636419900000|2021-11-09 01:05:00|213.28|210.68|213.28|210.68|213.56|210.96|213.14|210.54|0
1636420200000|2021-11-09 01:10:00|213.14|210.54|212.73|210.13|213.28|210.68|212.73|210.13|0
1636420500000|2021-11-09 01:15:00|212.59|209.99|212.45|209.85|212.86|210.26|212.31|209.71|0
1636420800000|2021-11-09 01:20:00|212.31|209.71|212.45|209.85|212.86|210.26|212.31|209.71|0
1636421100000|2021-11-09 01:25:00|212.58|209.98|212.86|210.26|213|210.4|212.58|209.98|0
1636421400000|2021-11-09 01:30:00|213|210.4|213.48|210.88|213.68|211.08|212.86|210.26|0
1636421700000|2021-11-09 01:35:00|213.41|210.81|213.27|210.67|214.1|211.5|213.13|210.53|0
1636422000000|2021-11-09 01:40:00|213.2|210.6|213.54|210.94|213.68|211.08|213.13|210.53|0
1636422300000|2021-11-09 01:45:00|213.68|211.08|213.26|210.66|213.82|211.22|212.99|210.39|0
1636422600000|2021-11-09 01:50:00|213.4|210.8|212.98|210.38|213.4|210.8|212.85|210.25|0
1636422900000|2021-11-09 01:55:00|213.12|210.52|213.26|210.66|213.81|211.21|212.85|210.25|0
1636423200000|2021-11-09 02:00:00|213.12|210.52|212.64|210.04|213.4|210.8|212.43|209.83|0
1636423500000|2021-11-09 02:05:00|212.71|210.11|212.57|209.97|212.71|210.11|212.43|209.83|0
1636423800000|2021-11-09 02:10:00|212.5|209.9|211.88|209.28|212.5|209.9|211.6|209|0
1636424100000|2021-11-09 02:15:00|211.74|209.14|211.6|209|212.01|209.41|211.6|209|0
1636424400000|2021-11-09 02:20:00|211.74|209.14|211.73|209.13|211.87|209.27|211.6|209|0
1636424700000|2021-11-09 02:25:00|211.87|209.27|211.87|209.27|212.01|209.41|211.73|209.13|0
1636425000000|2021-11-09 02:30:00|212.01|209.41|212|209.4|212.28|209.68|212|209.4|0
1636425300000|2021-11-09 02:35:00|212.14|209.54|211.86|209.26|212.14|209.54|211.73|209.13|0
1636425600000|2021-11-09 02:40:00|211.8|209.2|211.86|209.26|212|209.4|211.59|208.99|0
1636425900000|2021-11-09 02:45:00|211.72|209.12|211.59|208.99|211.86|209.26|211.45|208.85|0
1636426200000|2021-11-09 02:50:00|211.58|208.98|211.31|208.71|211.58|208.98|211.31|208.71|0
1636426500000|2021-11-09 02:55:00|211.45|208.85|211.72|209.12|211.72|209.12|211.31|208.71|0
1636426800000|2021-11-09 03:00:00|211.65|209.05|211.99|209.39|212.13|209.53|211.65|209.05|0
1636427100000|2021-11-09 03:05:00|212.13|209.53|211.71|209.11|212.27|209.67|211.71|209.11|0
1636427400000|2021-11-09 03:10:00|211.58|208.98|211.99|209.39|211.99|209.39|211.44|208.84|0
1636427700000|2021-11-09 03:15:00|212.06|209.46|211.98|209.38|212.12|209.52|211.85|209.25|0
1636428000000|2021-11-09 03:20:00|211.85|209.25|211.84|209.24|212.12|209.52|211.84|209.24|0
1636428300000|2021-11-09 03:25:00|211.71|209.11|211.84|209.24|211.91|209.31|211.7|209.1|0
1636428600000|2021-11-09 03:30:00|211.7|209.1|213.22|210.62|213.35|210.75|211.7|209.1|0
1636428900000|2021-11-09 03:35:00|213.35|210.75|213.76|211.16|214.18|211.58|213.35|210.75|0
1636429200000|2021-11-09 03:40:00|213.9|211.3|213.9|211.3|213.9|211.3|213.62|211.02|0
1636429500000|2021-11-09 03:45:00|213.76|211.16|214.45|211.85|214.59|211.99|213.76|211.16|0
1636429800000|2021-11-09 03:50:00|214.59|211.99|215.14|212.54|215.14|212.54|214.45|211.85|0
1636430100000|2021-11-09 03:55:00|215|212.4|214.58|211.98|215.27|212.67|214.58|211.98|0
1636430400000|2021-11-09 04:00:00|214.51|211.91|214.24|211.64|214.58|211.98|214.17|211.57|0
1636430700000|2021-11-09 04:05:00|214.17|211.57|214.16|211.56|214.3|211.7|214.16|211.56|0
1636431000000|2021-11-09 04:10:00|214.3|211.7|214.44|211.84|214.44|211.84|214.1|211.5|0
1636431300000|2021-11-09 04:15:00|214.57|211.97|214.71|212.11|214.71|212.11|214.44|211.84|0
1636431600000|2021-11-09 04:20:00|214.85|212.25|214.57|211.97|214.99|212.39|214.57|211.97|0
1636431900000|2021-11-09 04:25:00|214.71|212.11|214.29|211.69|214.71|212.11|214.29|211.69|0
1636432200000|2021-11-09 04:30:00|214.43|211.83|213.88|211.28|214.43|211.83|213.88|211.28|0
1636432500000|2021-11-09 04:35:00|214.01|211.41|213.87|211.27|214.09|211.49|213.74|211.14|0
1636432800000|2021-11-09 04:40:00|214.01|211.41|214.01|211.41|214.15|211.55|213.87|211.27|0
1636433100000|2021-11-09 04:45:00|214.15|211.55|214.28|211.68|214.42|211.82|214.01|211.41|0
1636433400000|2021-11-09 04:50:00|214.35|211.75|214.42|211.82|214.42|211.82|214.28|211.68|0
1636433700000|2021-11-09 04:55:00|214.56|211.96|214.28|211.68|214.69|212.09|214.28|211.68|0
1636434000000|2021-11-09 05:00:00|214.14|211.54|214|211.4|214.14|211.54|213.73|211.13|0
1636434300000|2021-11-09 05:05:00|214.14|211.54|213.86|211.26|214.14|211.54|213.72|211.12|0
1636434600000|2021-11-09 05:10:00|213.72|211.12|214|211.4|214|211.4|213.72|211.12|0
1636434900000|2021-11-09 05:15:00|213.93|211.33|213.58|210.98|214|211.4|213.44|210.84|0
1636435200000|2021-11-09 05:20:00|213.51|210.91|213.3|210.7|213.58|210.98|213.3|210.7|0
1636435500000|2021-11-09 05:25:00|213.24|210.64|213.03|210.43|213.44|210.84|212.62|210.02|0
1636435800000|2021-11-09 05:30:00|212.96|210.36|213.16|210.56|213.16|210.56|212.89|210.29|0
1636436100000|2021-11-09 05:35:00|213.23|210.63|212.34|209.74|213.23|210.63|212.34|209.74|0
1636436400000|2021-11-09 05:40:00|212.06|209.46|211.79|209.19|212.2|209.6|211.65|209.05|0
1636436700000|2021-11-09 05:45:00|211.65|209.05|211.1|208.5|211.79|209.19|210.97|208.37|0
1636437000000|2021-11-09 05:50:00|211.24|208.64|211.37|208.77|211.37|208.77|211.1|208.5|0
1636437300000|2021-11-09 05:55:00|211.24|208.64|211.23|208.63|211.65|209.05|211.1|208.5|0
1636437600000|2021-11-09 06:00:00|210.96|208.36|210.55|207.95|210.96|208.36|210.41|207.81|0
1636437900000|2021-11-09 06:05:00|210.62|208.02|210.68|208.08|210.82|208.22|210.62|208.02|0
1636438200000|2021-11-09 06:10:00|210.75|208.15|210.82|208.22|211.03|208.43|210.68|208.08|0
1636438500000|2021-11-09 06:15:00|210.95|208.35|210.95|208.35|211.23|208.63|210.95|208.35|0
1636438800000|2021-11-09 06:20:00|210.82|208.22|211.63|209.03|211.63|209.03|210.68|208.08|0
1636439100000|2021-11-09 06:25:00|211.5|208.9|211.49|208.89|211.63|209.03|211.22|208.62|0
1636439400000|2021-11-09 06:30:00|211.36|208.76|210.81|208.21|211.36|208.76|210.81|208.21|0
1636439700000|2021-11-09 06:35:00|210.74|208.14|211.01|208.41|211.08|208.48|210.54|207.94|0
1636440000000|2021-11-09 06:40:00|210.94|208.34|211.35|208.75|211.35|208.75|210.94|208.34|0
1636440300000|2021-11-09 06:45:00|210.25|207.65|211.21|208.61|211.35|208.75|210.11|207.51|0
1636440600000|2021-11-09 06:50:00|211.15|208.55|211.07|208.47|211.28|208.68|210.94|208.34|0
1636440900000|2021-11-09 06:55:00|211.01|208.41|211.07|208.47|211.21|208.61|210.94|208.34|0
1636441200000|2021-11-09 07:00:00|210.93|208.33|211.34|208.74|211.34|208.74|210.8|208.2|0
1636441500000|2021-11-09 07:05:00|211.28|208.68|211.2|208.6|211.61|209.01|211.07|208.47|0
1636441800000|2021-11-09 07:10:00|211.27|208.67|211.2|208.6|211.34|208.74|210.93|208.33|0
1636442100000|2021-11-09 07:15:00|211.06|208.46|210.79|208.19|211.34|208.74|210.65|208.05|0
1636442400000|2021-11-09 07:20:00|210.92|208.32|210.31|207.71|210.92|208.32|210.11|207.51|0
1636442700000|2021-11-09 07:25:00|210.24|207.64|210.51|207.91|210.92|208.32|210.24|207.64|0
1636443000000|2021-11-09 07:30:00|210.65|208.05|210.65|208.05|210.78|208.18|210.37|207.77|0
1636443300000|2021-11-09 07:35:00|210.58|207.98|211.12|208.52|211.12|208.52|210.58|207.98|0
1636443600000|2021-11-09 07:40:00|211.19|208.59|211.39|208.79|211.6|209|211.05|208.45|0
1636443900000|2021-11-09 07:45:00|211.32|208.72|212|209.4|212.07|209.47|211.19|208.59|0
1636444200000|2021-11-09 07:50:00|211.87|209.27|211.73|209.13|212.14|209.54|211.73|209.13|0
1636444500000|2021-11-09 07:55:00|211.86|209.26|211.73|209.13|212.07|209.47|211.73|209.13|0
1636444800000|2021-11-09 08:00:00|211.86|209.26|212.76|210.16|212.89|210.29|209.87|207.27|0
1636445100000|2021-11-09 08:05:00|212.56|210.36|210.92|208.72|212.56|210.36|210.64|208.44|0
1636445400000|2021-11-09 08:10:00|211.05|208.85|209.42|207.22|211.19|208.99|209.15|206.95|0
1636445700000|2021-11-09 08:15:00|209.28|207.08|209.19|206.99|209.53|207.33|208.97|206.77|0
1636446000000|2021-11-09 08:20:00|209.26|207.06|208.58|206.38|209.26|207.06|208.17|205.97|0
1636446300000|2021-11-09 08:25:00|208.71|206.51|209.39|207.19|209.53|207.33|208.58|206.38|0
1636446600000|2021-11-09 08:30:00|209.25|207.05|207.76|205.56|209.25|207.05|207.76|205.56|0
1636446900000|2021-11-09 08:35:00|207.63|205.43|208.03|205.83|208.03|205.83|207.36|205.16|0
1636447200000|2021-11-09 08:40:00|207.9|205.7|207.49|205.29|208.17|205.97|207.22|205.02|0
1636447500000|2021-11-09 08:45:00|207.62|205.42|207.08|204.88|207.89|205.69|207.08|204.88|0
1636447800000|2021-11-09 08:50:00|207.22|205.02|206.95|204.75|207.35|205.15|206.95|204.75|0
1636448100000|2021-11-09 08:55:00|207.02|204.82|207.35|205.15|207.62|205.42|206.68|204.48|0
1636448400000|2021-11-09 09:00:00|207.48|205.28|207.89|205.69|208.02|205.82|207.35|205.15|0
1636448700000|2021-11-09 09:05:00|207.96|205.76|208.22|206.02|208.43|206.23|207.96|205.76|0
1636449000000|2021-11-09 09:10:00|208.15|205.95|207.75|205.55|208.29|206.09|207.48|205.28|0
1636449300000|2021-11-09 09:15:00|207.61|205.41|207.88|205.68|208.01|205.81|207.34|205.14|0
1636449600000|2021-11-09 09:20:00|208.01|205.81|208.01|205.81|208.28|206.08|207.88|205.68|0
1636449900000|2021-11-09 09:25:00|208.15|205.95|208.41|206.21|209.09|206.89|208.15|205.95|0
1636450200000|2021-11-09 09:30:00|208.35|206.15|207.87|205.67|208.55|206.35|207.87|205.67|0
1636450500000|2021-11-09 09:35:00|208.01|205.81|207.87|205.67|208.28|206.08|207.73|205.53|0
1636450800000|2021-11-09 09:40:00|207.94|205.74|207.46|205.26|208.14|205.94|207.46|205.26|0
1636451100000|2021-11-09 09:45:00|207.4|205.2|207.19|204.99|207.46|205.26|206.92|204.72|0
1636451400000|2021-11-09 09:50:00|207.13|204.93|207.19|204.99|207.32|205.12|207.05|204.85|0
1636451700000|2021-11-09 09:55:00|207.05|204.85|207.12|204.92|207.32|205.12|206.78|204.58|0
1636452000000|2021-11-09 10:00:00|207.19|204.99|207.18|204.98|207.19|204.99|206.78|204.58|0
1636452300000|2021-11-09 10:05:00|207.12|204.92|206.91|204.71|207.18|204.98|206.91|204.71|0
1636452600000|2021-11-09 10:10:00|207.05|204.85|205.97|203.77|207.05|204.85|205.97|203.77|0
1636452900000|2021-11-09 10:15:00|205.83|203.63|206.23|204.03|206.37|204.17|205.83|203.63|0
1636453200000|2021-11-09 10:20:00|206.37|204.17|206.23|204.03|206.37|204.17|206.1|203.9|0
1636453500000|2021-11-09 10:25:00|206.37|204.17|206.63|204.43|206.77|204.57|206.23|204.03|0
1636453800000|2021-11-09 10:30:00|206.7|204.5|206.77|204.57|206.77|204.57|206.5|204.3|0
1636454100000|2021-11-09 10:35:00|206.9|204.7|206.63|204.43|207.17|204.97|206.49|204.29|0
1636454400000|2021-11-09 10:40:00|206.56|204.36|207.03|204.83|207.03|204.83|206.36|204.16|0
1636454700000|2021-11-09 10:45:00|207.1|204.9|206.69|204.49|208.2|206|206.55|204.35|0
1636455000000|2021-11-09 10:50:00|206.55|204.35|206.55|204.35|206.82|204.62|206.55|204.35|0
1636455300000|2021-11-09 10:55:00|206.41|204.21|206.67|204.47|207.09|204.89|206.41|204.21|0
1636455600000|2021-11-09 11:00:00|206.81|204.61|206.53|204.33|206.81|204.61|206.53|204.33|0
1636455900000|2021-11-09 11:05:00|206.67|204.47|207.34|205.14|207.34|205.14|206.67|204.47|0
1636456200000|2021-11-09 11:10:00|207.21|205.01|206.93|204.73|207.21|205.01|206.66|204.46|0
1636456500000|2021-11-09 11:15:00|206.8|204.6|205.99|203.79|206.8|204.6|205.99|203.79|0
1636456800000|2021-11-09 11:20:00|206.12|203.92|206.26|204.06|206.39|204.19|205.72|203.52|0
1636457100000|2021-11-09 11:25:00|206.33|204.13|206.52|204.32|206.52|204.32|206.26|204.06|0
1636457400000|2021-11-09 11:30:00|206.66|204.46|206.52|204.32|206.79|204.59|206.39|204.19|0
1636457700000|2021-11-09 11:35:00|206.46|204.26|206.52|204.32|206.65|204.45|206.38|204.18|0
1636458000000|2021-11-09 11:40:00|206.38|204.18|206.52|204.32|206.65|204.45|206.38|204.18|0
1636458300000|2021-11-09 11:45:00|206.45|204.25|206.51|204.31|206.65|204.45|206.25|204.05|0
1636458600000|2021-11-09 11:50:00|206.58|204.38|206.65|204.45|206.65|204.45|206.38|204.18|0
1636458900000|2021-11-09 11:55:00|206.78|204.58|206.64|204.44|206.78|204.58|206.38|204.18|0
1636459200000|2021-11-09 12:00:00|206.71|204.51|206.64|204.44|206.78|204.58|206.37|204.17|0
1636459500000|2021-11-09 12:05:00|206.78|204.58|206.5|204.3|206.91|204.71|206.37|204.17|0
1636459800000|2021-11-09 12:10:00|206.64|204.44|206.77|204.57|206.91|204.71|206.23|204.03|0
1636460100000|2021-11-09 12:15:00|206.91|204.71|206.9|204.7|207.04|204.84|206.71|204.51|0
1636460400000|2021-11-09 12:20:00|206.77|204.57|207.31|205.11|207.44|205.24|206.63|204.43|0
1636460700000|2021-11-09 12:25:00|207.38|205.18|206.76|204.56|207.44|205.24|206.63|204.43|0
1636461000000|2021-11-09 12:30:00|206.7|204.5|207.3|205.1|207.3|205.1|206.63|204.43|0
1636461300000|2021-11-09 12:35:00|207.44|205.24|207.84|205.64|208.18|205.98|207.44|205.24|0
1636461600000|2021-11-09 12:40:00|207.7|205.5|208.65|206.45|208.79|206.59|207.43|205.23|0
1636461900000|2021-11-09 12:45:00|208.51|206.31|209.73|207.53|211.1|208.9|208.51|206.31|0
1636462200000|2021-11-09 12:50:00|209.6|207.4|209.59|207.39|209.67|207.47|209.19|206.99|0
1636462500000|2021-11-09 12:55:00|209.53|207.33|210.14|207.94|210.27|208.07|209.32|207.12|0
1636462800000|2021-11-09 13:00:00|210.21|208.01|210.41|208.21|210.68|208.48|209.86|207.66|0
1636463100000|2021-11-09 13:05:00|210.27|208.07|209.45|207.25|210.27|208.07|209.18|206.98|0
1636463400000|2021-11-09 13:10:00|209.32|207.12|209.18|206.98|209.45|207.25|209.04|206.84|0
1636463700000|2021-11-09 13:15:00|209.31|207.11|208.77|206.57|209.45|207.25|208.77|206.57|0
1636464000000|2021-11-09 13:20:00|208.9|206.7|208.9|206.7|208.9|206.7|208.63|206.43|0
1636464300000|2021-11-09 13:25:00|209.04|206.84|208.22|206.02|209.17|206.97|208.22|206.02|0
1636464600000|2021-11-09 13:30:00|208.16|205.96|207.54|205.34|208.36|206.16|207.28|205.08|0
1636464900000|2021-11-09 13:35:00|207.41|205.21|207.27|205.07|207.81|205.61|207.27|205.07|0
1636465200000|2021-11-09 13:40:00|207.41|205.21|206.06|203.86|207.41|205.21|205.92|203.72|0
1636465500000|2021-11-09 13:45:00|206.19|203.99|205.92|203.72|206.19|203.99|205.79|203.59|0
1636465800000|2021-11-09 13:50:00|206.06|203.86|206.59|204.39|206.59|204.39|205.79|203.59|0
1636466100000|2021-11-09 13:55:00|206.73|204.53|206.72|204.52|207.13|204.93|206.59|204.39|0
1636466400000|2021-11-09 14:00:00|206.59|204.39|206.18|203.98|206.59|204.39|205.92|203.72|0
1636466700000|2021-11-09 14:05:00|206.32|204.12|206.58|204.38|206.72|204.52|206.18|203.98|0
1636467000000|2021-11-09 14:10:00|206.45|204.25|206.58|204.38|206.85|204.65|206.31|204.11|0
1636467300000|2021-11-09 14:15:00|206.45|204.25|205.5|203.3|206.58|204.38|205.5|203.3|0
1636467600000|2021-11-09 14:20:00|205.37|203.17|205.5|203.3|205.64|203.44|205.1|202.9|0
1636467900000|2021-11-09 14:25:00|205.37|203.17|205.1|202.9|205.5|203.3|204.7|202.5|0
1636468200000|2021-11-09 14:30:00|204.29|202.09|205.23|203.03|205.63|203.43|204.02|201.82|0
1636468500000|2021-11-09 14:35:00|205.5|203.3|207.81|205.61|208.08|205.88|205.3|203.1|0
1636468800000|2021-11-09 14:40:00|207.54|205.34|208.89|206.69|208.89|206.69|206.87|204.67|0
1636469100000|2021-11-09 14:45:00|208.75|206.55|211.05|208.85|211.6|209.4|207.94|205.74|0
1636469400000|2021-11-09 14:50:00|210.92|208.72|212.69|210.49|213.92|211.72|210.1|207.9|0
1636469700000|2021-11-09 14:55:00|213.1|210.9|220.39|218.19|221.83|219.63|212.41|210.21|0
1636470000000|2021-11-09 15:00:00|220.26|218.06|223.9|221.7|224.32|222.12|217.34|215.14|0
1636470300000|2021-11-09 15:05:00|223.33|221.13|222.77|220.57|223.75|221.55|219|216.8|0
1636470600000|2021-11-09 15:10:00|223.05|220.85|218.72|216.52|223.75|221.55|218.72|216.52|0
1636470900000|2021-11-09 15:15:00|218.86|216.66|219.9|217.7|220.94|218.74|216.78|214.58|0
1636471200000|2021-11-09 15:20:00|219.56|217.36|220.18|217.98|221.44|219.24|218.37|216.17|0
1636471500000|2021-11-09 15:25:00|219.76|217.56|216.85|214.65|220.32|218.12|216.02|213.82|0
1636471800000|2021-11-09 15:30:00|216.99|214.79|213.12|210.92|216.99|214.79|213.12|210.92|0
1636472100000|2021-11-09 15:35:00|213.39|211.19|215.32|213.12|215.74|213.54|213.39|211.19|0
1636472400000|2021-11-09 15:40:00|215.05|212.85|212.7|210.5|215.39|213.19|212.56|210.36|0
1636472700000|2021-11-09 15:45:00|212.98|210.78|214.35|212.15|214.63|212.43|212.77|210.57|0
1636473000000|2021-11-09 15:50:00|214.21|212.01|215.04|212.84|216.01|213.81|213.94|211.74|0
1636473300000|2021-11-09 15:55:00|214.97|212.77|216.42|214.22|217.26|215.06|214.62|212.42|0
1636473600000|2021-11-09 16:00:00|216.36|214.16|214.62|212.42|216.36|214.16|214.48|212.28|0
1636473900000|2021-11-09 16:05:00|214.9|212.7|216.63|214.43|216.97|214.77|214.76|212.56|0
1636474200000|2021-11-09 16:10:00|216.83|214.63|219.34|217.14|221.45|219.25|216.83|214.63|0
1636474500000|2021-11-09 16:15:00|219.76|217.56|217.52|215.32|219.9|217.7|217.39|215.19|0
1636474800000|2021-11-09 16:20:00|217.66|215.46|218.78|216.58|218.78|216.58|216.27|214.07|0
1636475100000|2021-11-09 16:25:00|218.64|216.44|219.55|217.35|220.18|217.98|218.22|216.02|0
1636475400000|2021-11-09 16:30:00|219.48|217.28|218.63|216.43|219.48|217.28|217.1|214.9|0
1636475700000|2021-11-09 16:35:00|218.49|216.29|219.05|216.85|219.47|217.27|217.1|214.9|0
1636476000000|2021-11-09 16:40:00|218.77|216.57|215.09|212.89|219.19|216.99|215.09|212.89|0
1636476300000|2021-11-09 16:45:00|215.15|212.95|217.09|214.89|217.65|215.45|215.15|212.95|0
1636476600000|2021-11-09 16:50:00|216.95|214.75|219.46|217.26|219.89|217.69|216.82|214.62|0
1636476900000|2021-11-09 16:55:00|219.32|217.12|220.3|218.1|220.87|218.67|219.32|217.12|0
1636477200000|2021-11-09 17:00:00|220.44|218.24|222.7|220.5|222.98|220.78|220.44|218.24|0
1636477500000|2021-11-09 17:05:00|222.56|220.36|222.41|220.21|223.97|221.77|221.28|219.08|0
1636477800000|2021-11-09 17:10:00|222.13|219.93|219.88|217.68|222.13|219.93|219.18|216.98|0
1636478100000|2021-11-09 17:15:00|219.74|217.54|220.15|217.95|220.15|217.95|218.61|216.41|0
1636478400000|2021-11-09 17:20:00|220.09|217.89|219.59|217.39|220.72|218.52|219.03|216.83|0
1636478700000|2021-11-09 17:25:00|219.31|217.11|220.99|218.79|221.98|219.78|218.75|216.55|0
1636479000000|2021-11-09 17:30:00|221.13|218.93|219.59|217.39|221.7|219.5|219.31|217.11|0
1636479300000|2021-11-09 17:35:00|219.66|217.46|218.62|216.42|219.89|217.69|217.5|215.3|0
1636479600000|2021-11-09 17:40:00|218.76|216.56|217.22|215.02|219.96|217.76|216.94|214.74|0
1636479900000|2021-11-09 17:45:00|217.08|214.88|216.94|214.74|218.06|215.86|216.38|214.18|0
1636480200000|2021-11-09 17:50:00|217.01|214.81|216.73|214.53|217.01|214.81|215.26|213.06|0
1636480500000|2021-11-09 17:55:00|216.65|214.45|218.33|216.13|218.33|216.13|216.51|214.31|0
1636480800000|2021-11-09 18:00:00|218.19|215.99|217.21|215.01|218.47|216.27|216.93|214.73|0
1636481100000|2021-11-09 18:05:00|217.28|215.08|216.23|214.03|218.19|215.99|215.74|213.54|0
1636481400000|2021-11-09 18:10:00|216.37|214.17|217.62|215.42|217.63|215.43|216.37|214.17|0
1636481700000|2021-11-09 18:15:00|217.48|215.28|215.8|213.6|217.76|215.56|215.53|213.33|0
1636482000000|2021-11-09 18:20:00|216.08|213.88|216.22|214.02|216.92|214.72|215.94|213.74|0
1636482300000|2021-11-09 18:25:00|216.36|214.16|218.46|216.26|219.45|217.25|216.22|214.02|0
1636482600000|2021-11-09 18:30:00|218.32|216.12|217.48|215.28|218.32|216.12|216.92|214.72|0
1636482900000|2021-11-09 18:35:00|217.33|215.13|219.44|217.24|219.58|217.38|217.33|215.13|0
1636483200000|2021-11-09 18:40:00|219.37|217.17|219.58|217.38|220|217.8|218.59|216.39|0
1636483500000|2021-11-09 18:45:00|219.72|217.52|220.57|218.37|220.99|218.79|218.59|216.39|0
1636483800000|2021-11-09 18:50:00|220.43|218.23|221.27|219.07|221.56|219.36|219.86|217.66|0
1636484100000|2021-11-09 18:55:00|221.13|218.93|220.42|218.22|221.98|219.78|220.42|218.22|0
1636484400000|2021-11-09 19:00:00|220.56|218.36|219.57|217.37|221.41|219.21|218.73|216.53|0
1636484700000|2021-11-09 19:05:00|219.43|217.23|219.99|217.79|220.13|217.93|218.87|216.67|0
1636485000000|2021-11-09 19:10:00|219.85|217.65|219.71|217.51|220.84|218.64|219.71|217.51|0
1636485300000|2021-11-09 19:15:00|219.85|217.65|217.6|215.4|219.85|217.65|217.31|215.11|0
1636485600000|2021-11-09 19:20:00|217.45|215.25|215.94|213.74|218.02|215.82|214.82|212.62|0
1636485900000|2021-11-09 19:25:00|216.08|213.88|216.64|214.44|217.48|215.28|215.38|213.18|0
1636486200000|2021-11-09 19:30:00|216.78|214.58|218.01|215.81|218.43|216.23|216.22|214.02|0
1636486500000|2021-11-09 19:35:00|218.15|215.95|216.47|214.27|218.57|216.37|216.47|214.27|0
1636486800000|2021-11-09 19:40:00|216.33|214.13|216.32|214.12|216.88|214.68|215.63|213.43|0
1636487100000|2021-11-09 19:45:00|216.46|214.26|216.6|214.4|216.6|214.4|215.76|213.56|0
1636487400000|2021-11-09 19:50:00|216.46|214.26|216.32|214.12|218.14|215.94|216.32|214.12|0
1636487700000|2021-11-09 19:55:00|216.46|214.26|215.34|213.14|216.88|214.68|215.34|213.14|0
1636488000000|2021-11-09 20:00:00|215.48|213.28|215.62|213.42|216.46|214.26|215.06|212.86|0
1636488300000|2021-11-09 20:05:00|215.76|213.56|215.89|213.69|217.29|215.09|215.48|213.28|0
1636488600000|2021-11-09 20:10:00|216.03|213.83|217.43|215.23|217.57|215.37|215.75|213.55|0
1636488900000|2021-11-09 20:15:00|217.29|215.09|218.27|216.07|218.27|216.07|216.17|213.97|0
1636489200000|2021-11-09 20:20:00|218.13|215.93|215.89|213.69|218.27|216.07|215.89|213.69|0
1636489500000|2021-11-09 20:25:00|216.03|213.83|217.14|214.94|217.14|214.94|215.89|213.69|0
1636489800000|2021-11-09 20:30:00|217|214.8|217.14|214.94|218.55|216.35|216.72|214.52|0
1636490100000|2021-11-09 20:35:00|217.42|215.22|216.86|214.66|217.98|215.78|216.58|214.38|0
1636490400000|2021-11-09 20:40:00|216.72|214.52|214.62|212.42|216.86|214.66|214.21|212.01|0
1636490700000|2021-11-09 20:45:00|214.49|212.29|215.95|213.75|216.3|214.1|214.21|212.01|0
1636491000000|2021-11-09 20:50:00|215.46|213.26|215.45|213.25|216.43|214.23|215.32|213.12|0
1636491300000|2021-11-09 20:55:00|215.59|213.39|213.65|211.45|215.73|213.53|213.23|211.03|0
1636491600000|2021-11-09 21:00:00|213.92|211.72|215.31|213.11|215.87|213.67|213.92|211.72|0
1636491900000|2021-11-09 21:05:00|215.45|213.25|215.38|213.18|215.73|213.53|214.89|212.69|0
1636492200000|2021-11-09 21:10:00|215.45|213.25|215.45|213.25|215.87|213.67|215.31|213.11|0
1636492500000|2021-11-09 21:15:00|215.65|213.05|216.06|213.46|216.06|213.46|215.64|213.04|0
1636492800000|2021-11-09 21:20:00|215.92|213.32|216.06|213.46|216.06|213.46|215.78|213.18|0
1636493100000|2021-11-09 21:25:00|215.92|213.32|216.48|213.88|216.48|213.88|215.92|213.32|0
1636493400000|2021-11-09 21:30:00|216.34|213.74|216.19|213.59|216.48|213.88|216.19|213.59|0
1636493700000|2021-11-09 21:35:00|216.06|213.46|215.77|213.17|216.06|213.46|215.64|213.04|0
1636494000000|2021-11-09 21:40:00|215.71|213.11|216.05|213.45|216.05|213.45|215.63|213.03|0
1636494300000|2021-11-09 21:45:00|215.91|213.31|215.91|213.31|216.05|213.45|215.77|213.17|0
1636494600000|2021-11-09 21:50:00|215.77|213.17|216.05|213.45|216.05|213.45|215.77|213.17|0
1636494900000|2021-11-09 21:55:00|216.04|213.44|216.12|213.52|216.12|213.52|215.98|213.38|0
1636495200000|2021-11-09 22:00:00|215.93|213.33|215.94|213.34|216.18|213.58|215.9|213.3|0
1636495500000|2021-11-09 22:05:00|215.93|213.33|215.99|213.39|216|213.4|215.93|213.33|0
1636495800000|2021-11-09 22:10:00|216.06|213.46|216.03|213.43|216.14|213.54|216.02|213.42|0
1636496100000|2021-11-09 22:15:00|216.05|213.45|216.09|213.49|216.09|213.49|216.05|213.45|0
1636496400000|2021-11-09 22:20:00|216.05|213.45|216.13|213.53|216.35|213.75|216.05|213.45|0
1636496700000|2021-11-09 22:25:00|216.27|213.67|216.29|213.69|216.33|213.73|216.25|213.65|0
1636497000000|2021-11-09 22:30:00|216.33|213.73|216.15|213.55|216.33|213.73|216.01|213.41|0
1636497300000|2021-11-09 22:35:00|216.19|213.59|216.24|213.64|216.25|213.65|216.19|213.59|0
1636497600000|2021-11-09 22:40:00|216.28|213.68|216.28|213.68|216.28|213.68|216.06|213.46|0
1636497900000|2021-11-09 22:45:00|216.06|213.46|216.08|213.48|216.08|213.48|216.04|213.44|0
1636498200000|2021-11-09 22:50:00|216.04|213.44|216.08|213.48|216.08|213.48|216.01|213.41|0
1636498500000|2021-11-09 22:55:00|216.07|213.47|215.83|213.23|216.07|213.47|215.73|213.13|0
1636498800000|2021-11-09 23:00:00|216.23|213.63|216.85|214.25|217.55|214.95|215.95|213.35|0
1636499100000|2021-11-09 23:05:00|216.71|214.11|217.13|214.53|217.41|214.81|216.71|214.11|0
1636499400000|2021-11-09 23:10:00|216.71|214.11|216.99|214.39|217.27|214.67|216.57|213.97|0
1636499700000|2021-11-09 23:15:00|216.92|214.32|217.69|215.09|218.11|215.51|216.85|214.25|0
1636500000000|2021-11-09 23:20:00|217.55|214.95|217.97|215.37|217.97|215.37|217.41|214.81|0
1636500300000|2021-11-09 23:25:00|217.82|215.22|217.54|214.94|217.97|215.37|217.26|214.66|0
1636500600000|2021-11-09 23:30:00|217.4|214.8|217.12|214.52|217.82|215.22|217.12|214.52|0
1636500900000|2021-11-09 23:35:00|217.26|214.66|217.54|214.94|217.54|214.94|217.12|214.52|0
1636501200000|2021-11-09 23:40:00|217.47|214.87|216.84|214.24|217.54|214.94|216.7|214.1|0
1636501500000|2021-11-09 23:45:00|216.98|214.38|217.67|215.07|217.81|215.21|216.91|214.31|0
1636501800000|2021-11-09 23:50:00|217.53|214.93|217.81|215.21|218.09|215.49|217.53|214.93|0
1636502100000|2021-11-09 23:55:00|217.67|215.07|217.81|215.21|217.95|215.35|217.53|214.93|0
1636502400000|2021-11-10 00:00:00|217.67|215.07|216.83|214.23|217.81|215.21|216.13|213.53|0
1636502700000|2021-11-10 00:05:00|216.97|214.37|217.8|215.2|217.8|215.2|216.69|214.09|0
1636503000000|2021-11-10 00:10:00|217.66|215.06|217.1|214.5|217.94|215.34|217.1|214.5|0
1636503300000|2021-11-10 00:15:00|216.96|214.36|217.52|214.92|217.59|214.99|216.96|214.36|0
1636503600000|2021-11-10 00:20:00|217.59|214.99|218.5|215.9|218.5|215.9|217.38|214.78|0
1636503900000|2021-11-10 00:25:00|218.36|215.76|218.08|215.48|218.5|215.9|217.94|215.34|0
1636504200000|2021-11-10 00:30:00|217.94|215.34|218.21|215.61|218.21|215.61|217.93|215.33|0
1636504500000|2021-11-10 00:35:00|218.07|215.47|218.35|215.75|218.49|215.89|218.01|215.41|0
1636504800000|2021-11-10 00:40:00|218.49|215.89|218.56|215.96|218.63|216.03|218.35|215.75|0
1636505100000|2021-11-10 00:45:00|218.63|216.03|219.33|216.73|219.48|216.88|218.35|215.75|0
1636505400000|2021-11-10 00:50:00|219.47|216.87|219.33|216.73|219.47|216.87|219.33|216.73|0
1636505700000|2021-11-10 00:55:00|219.05|216.45|219.33|216.73|219.33|216.73|218.63|216.03|0
1636506000000|2021-11-10 01:00:00|219.19|216.59|218.48|215.88|219.19|216.59|218.2|215.6|0
1636506300000|2021-11-10 01:05:00|218.34|215.74|219.18|216.58|219.33|216.73|218.06|215.46|0
1636506600000|2021-11-10 01:10:00|219.32|216.72|219.18|216.58|219.47|216.87|218.9|216.3|0
1636506900000|2021-11-10 01:15:00|219.04|216.44|219.32|216.72|219.46|216.86|218.62|216.02|0
1636507200000|2021-11-10 01:20:00|219.18|216.58|219.32|216.72|219.74|217.14|219.18|216.58|0
1636507500000|2021-11-10 01:25:00|219.39|216.79|219.6|217|219.74|217.14|219.25|216.65|0
1636507800000|2021-11-10 01:30:00|219.67|217.07|219.74|217.14|220.59|217.99|219.45|216.85|0
1636508100000|2021-11-10 01:35:00|219.6|217|219.73|217.13|219.88|217.28|219.31|216.71|0
1636508400000|2021-11-10 01:40:00|219.88|217.28|220.58|217.98|221.01|218.41|219.81|217.21|0
1636508700000|2021-11-10 01:45:00|220.72|218.12|220.15|217.55|221|218.4|220.15|217.55|0
1636509000000|2021-11-10 01:50:00|220.09|217.49|219.59|216.99|220.3|217.7|219.45|216.85|0
1636509300000|2021-11-10 01:55:00|219.45|216.85|219.16|216.56|219.73|217.13|218.88|216.28|0
1636509600000|2021-11-10 02:00:00|219.02|216.42|219.44|216.84|219.58|216.98|218.88|216.28|0
1636509900000|2021-11-10 02:05:00|219.58|216.98|219.44|216.84|219.72|217.12|219.02|216.42|0
1636510200000|2021-11-10 02:10:00|219.58|216.98|220.57|217.97|220.71|218.11|219.58|216.98|0
1636510500000|2021-11-10 02:15:00|220.71|218.11|220.99|218.39|221.13|218.53|220.42|217.82|0
1636510800000|2021-11-10 02:20:00|220.85|218.25|221.13|218.53|221.27|218.67|220.85|218.25|0
1636511100000|2021-11-10 02:25:00|220.99|218.39|220.7|218.1|221.13|218.53|220.42|217.82|0
1636511400000|2021-11-10 02:30:00|220.63|218.03|222.4|219.8|222.4|219.8|220.63|218.03|0
1636511700000|2021-11-10 02:35:00|222.26|219.66|223.11|220.51|223.54|220.94|222.26|219.66|0
1636512000000|2021-11-10 02:40:00|222.97|220.37|222.97|220.37|223.54|220.94|222.97|220.37|0
1636512300000|2021-11-10 02:45:00|223.11|220.51|223.39|220.79|223.97|221.37|223.11|220.51|0
1636512600000|2021-11-10 02:50:00|223.54|220.94|223.82|221.22|224.11|221.51|223.47|220.87|0
1636512900000|2021-11-10 02:55:00|223.68|221.08|223.67|221.07|223.82|221.22|223.39|220.79|0
1636513200000|2021-11-10 03:00:00|223.61|221.01|223.67|221.07|223.96|221.36|223.53|220.93|0
1636513500000|2021-11-10 03:05:00|223.6|221|223.81|221.21|223.81|221.21|223.53|220.93|0
1636513800000|2021-11-10 03:10:00|223.67|221.07|223.24|220.64|223.81|221.21|223.24|220.64|0
1636514100000|2021-11-10 03:15:00|223.1|220.5|223.52|220.92|224.67|222.07|223.1|220.5|0
1636514400000|2021-11-10 03:20:00|223.67|221.07|223.09|220.49|223.67|221.07|222.95|220.35|0
1636514700000|2021-11-10 03:25:00|223.17|220.57|223.23|220.63|223.38|220.78|222.95|220.35|0
1636515000000|2021-11-10 03:30:00|223.09|220.49|223.23|220.63|223.37|220.77|223.09|220.49|0
1636515300000|2021-11-10 03:35:00|223.37|220.77|223.8|221.2|223.8|221.2|223.23|220.63|0
1636515600000|2021-11-10 03:40:00|223.66|221.06|223.8|221.2|223.8|221.2|223.51|220.91|0
1636515900000|2021-11-10 03:45:00|223.65|221.05|224.37|221.77|224.8|222.2|223.65|221.05|0
1636516200000|2021-11-10 03:50:00|224.51|221.91|224.79|222.19|225.08|222.48|224.08|221.48|0
1636516500000|2021-11-10 03:55:00|224.65|222.05|223.93|221.33|224.65|222.05|223.5|220.9|0
1636516800000|2021-11-10 04:00:00|223.79|221.19|224.36|221.76|224.36|221.76|223.5|220.9|0
1636517100000|2021-11-10 04:05:00|224.22|221.62|224.64|222.04|224.64|222.04|224.07|221.47|0
1636517400000|2021-11-10 04:10:00|224.72|222.12|224.21|221.61|224.79|222.19|224.21|221.61|0
1636517700000|2021-11-10 04:15:00|224.14|221.54|224.07|221.47|224.35|221.75|224.07|221.47|0
1636518000000|2021-11-10 04:20:00|224|221.4|224.49|221.89|224.49|221.89|223.92|221.32|0
1636518300000|2021-11-10 04:25:00|224.35|221.75|226.37|223.77|226.66|224.06|224.21|221.61|0
1636518600000|2021-11-10 04:30:00|226.51|223.91|225.66|223.06|226.8|224.2|225.66|223.06|0
1636518900000|2021-11-10 04:35:00|225.59|222.99|225.8|223.2|225.8|223.2|225.51|222.91|0
1636519200000|2021-11-10 04:40:00|225.73|223.13|226.22|223.62|226.22|223.62|225.73|223.13|0
1636519500000|2021-11-10 04:45:00|226.08|223.48|225.94|223.34|226.22|223.62|225.79|223.19|0
1636519800000|2021-11-10 04:50:00|225.93|223.33|225.79|223.19|226.08|223.48|225.65|223.05|0
1636520100000|2021-11-10 04:55:00|225.93|223.33|225.65|223.05|226.07|223.47|225.5|222.9|0
1636520400000|2021-11-10 05:00:00|225.5|222.9|225.5|222.9|225.65|223.05|225.08|222.48|0
1636520700000|2021-11-10 05:05:00|225.64|223.04|225.64|223.04|225.78|223.18|225.22|222.62|0
1636521000000|2021-11-10 05:10:00|225.5|222.9|225.5|222.9|225.86|223.26|225.36|222.76|0
1636521300000|2021-11-10 05:15:00|225.57|222.97|225.85|223.25|225.92|223.32|225.5|222.9|0
1636521600000|2021-11-10 05:20:00|225.78|223.18|225.63|223.03|226.06|223.46|225.63|223.03|0
1636521900000|2021-11-10 05:25:00|225.78|223.18|225.49|222.89|225.78|223.18|225.35|222.75|0
1636522200000|2021-11-10 05:30:00|225.35|222.75|224.42|221.82|225.35|222.75|224.35|221.75|0
1636522500000|2021-11-10 05:35:00|224.35|221.75|224.56|221.96|224.85|222.25|224.35|221.75|0
1636522800000|2021-11-10 05:40:00|224.35|221.75|224.2|221.6|224.35|221.75|224.06|221.46|0
1636523100000|2021-11-10 05:45:00|224.35|221.75|224.06|221.46|224.35|221.75|223.78|221.18|0
1636523400000|2021-11-10 05:50:00|224.2|221.6|224.34|221.74|224.48|221.88|224.06|221.46|0
1636523700000|2021-11-10 05:55:00|224.48|221.88|224.48|221.88|224.48|221.88|224.06|221.46|0
1636524000000|2021-11-10 06:00:00|224.34|221.74|223.77|221.17|224.7|222.1|223.77|221.17|0
1636524300000|2021-11-10 06:05:00|223.91|221.31|223.77|221.17|223.91|221.31|223.63|221.03|0
1636524600000|2021-11-10 06:10:00|223.7|221.1|223.62|221.02|223.77|221.17|223.2|220.6|0
1636524900000|2021-11-10 06:15:00|223.48|220.88|222.91|220.31|223.48|220.88|222.91|220.31|0
1636525200000|2021-11-10 06:20:00|223.06|220.46|223.19|220.59|223.2|220.6|222.91|220.31|0
1636525500000|2021-11-10 06:25:00|223.05|220.45|221.78|219.18|223.05|220.45|221.78|219.18|0
1636525800000|2021-11-10 06:30:00|221.64|219.04|221.92|219.32|222.34|219.74|221.64|219.04|0
1636526100000|2021-11-10 06:35:00|221.99|219.39|221.07|218.47|221.99|219.39|220.93|218.33|0
1636526400000|2021-11-10 06:40:00|220.79|218.19|220.51|217.91|220.79|218.19|220.44|217.84|0
1636526700000|2021-11-10 06:45:00|220.65|218.05|220.02|217.42|220.65|218.05|220.02|217.42|0
1636527000000|2021-11-10 06:50:00|220.09|217.49|218.43|215.83|220.23|217.63|218.29|215.69|0
1636527300000|2021-11-10 06:55:00|218.57|215.97|218.71|216.11|219.13|216.53|218.43|215.83|0
1636527600000|2021-11-10 07:00:00|218.57|215.97|218.43|215.83|219.13|216.53|218.29|215.69|0
1636527900000|2021-11-10 07:05:00|218.29|215.69|217.03|214.43|218.43|215.83|217.03|214.43|0
1636528200000|2021-11-10 07:10:00|217.17|214.57|217.03|214.43|217.58|214.98|217.03|214.43|0
1636528500000|2021-11-10 07:15:00|216.89|214.29|215.77|213.17|217.16|214.56|215.63|213.03|0
1636528800000|2021-11-10 07:20:00|215.63|213.03|215.21|212.61|215.63|213.03|214.8|212.2|0
1636529100000|2021-11-10 07:25:00|215.35|212.75|215.77|213.17|216.04|213.44|215.35|212.75|0
1636529400000|2021-11-10 07:30:00|215.63|213.03|215.21|212.61|216.04|213.44|214.93|212.33|0
1636529700000|2021-11-10 07:35:00|215.35|212.75|215.2|212.6|215.62|213.02|215.2|212.6|0
1636530000000|2021-11-10 07:40:00|215.34|212.74|216.04|213.44|216.04|213.44|215.2|212.6|0
1636530300000|2021-11-10 07:45:00|215.9|213.3|215.89|213.29|216.31|213.71|215.89|213.29|0
1636530600000|2021-11-10 07:50:00|216.03|213.43|216.17|213.57|216.31|213.71|215.62|213.02|0
1636530900000|2021-11-10 07:55:00|216.03|213.43|215.89|213.29|216.17|213.57|215.89|213.29|0
1636531200000|2021-11-10 08:00:00|215.61|213.01|214.69|212.09|215.61|213.01|213.79|211.19|0
1636531500000|2021-11-10 08:05:00|214.42|212.22|213.59|211.39|215.26|213.06|213.45|211.25|0
1636531800000|2021-11-10 08:10:00|213.73|211.53|213.59|211.39|214|211.8|213.31|211.11|0
1636532100000|2021-11-10 08:15:00|213.72|211.52|214.42|212.22|214.42|212.22|213.59|211.39|0
1636532400000|2021-11-10 08:20:00|214.28|212.08|214.69|212.49|215.25|213.05|214.28|212.08|0
1636532700000|2021-11-10 08:25:00|214.76|212.56|214.69|212.49|214.83|212.63|214.13|211.93|0
1636533000000|2021-11-10 08:30:00|214.76|212.56|215.8|213.6|215.8|213.6|214.55|212.35|0
1636533300000|2021-11-10 08:35:00|215.94|213.74|216.5|214.3|216.78|214.58|215.94|213.74|0
1636533600000|2021-11-10 08:40:00|216.64|214.44|215.94|213.74|217.05|214.85|215.8|213.6|0
1636533900000|2021-11-10 08:45:00|215.8|213.6|216.21|214.01|216.21|214.01|215.66|213.46|0
1636534200000|2021-11-10 08:50:00|216.14|213.94|216.77|214.57|216.91|214.71|216.14|213.94|0
1636534500000|2021-11-10 08:55:00|216.91|214.71|217.47|215.27|217.47|215.27|216.7|214.5|0
1636534800000|2021-11-10 09:00:00|217.33|215.13|217.46|215.26|217.89|215.69|217.05|214.85|0
1636535100000|2021-11-10 09:05:00|217.32|215.12|218.58|216.38|219.01|216.81|216.76|214.56|0
1636535400000|2021-11-10 09:10:00|218.72|216.52|218.72|216.52|219.01|216.81|218.3|216.1|0
1636535700000|2021-11-10 09:15:00|218.66|216.46|219.14|216.94|219.71|217.51|218.16|215.96|0
1636536000000|2021-11-10 09:20:00|219.28|217.08|219.7|217.5|220.55|218.35|219.14|216.94|0
1636536300000|2021-11-10 09:25:00|219.64|217.44|219.84|217.64|220.13|217.93|219.14|216.94|0
1636536600000|2021-11-10 09:30:00|219.98|217.78|219|216.8|219.98|217.78|218.71|216.51|0
1636536900000|2021-11-10 09:35:00|219.14|216.94|219.13|216.93|220.05|217.85|218.71|216.51|0
1636537200000|2021-11-10 09:40:00|218.99|216.79|217.17|214.97|219.13|216.93|217.17|214.97|0
1636537500000|2021-11-10 09:45:00|217.31|215.11|216.6|214.4|217.87|215.67|216.46|214.26|0
1636537800000|2021-11-10 09:50:00|216.32|214.12|217.16|214.96|217.16|214.96|215.91|213.71|0
1636538100000|2021-11-10 09:55:00|217.02|214.82|217.02|214.82|217.58|215.38|216.74|214.54|0
1636538400000|2021-11-10 10:00:00|216.95|214.75|217.72|215.52|217.93|215.73|216.6|214.4|0
1636538700000|2021-11-10 10:05:00|217.65|215.45|217.71|215.51|217.86|215.66|217.3|215.1|0
1636539000000|2021-11-10 10:10:00|217.57|215.37|218.55|216.35|218.56|216.36|217.57|215.37|0
1636539300000|2021-11-10 10:15:00|218.41|216.21|218.27|216.07|218.84|216.64|218.13|215.93|0
1636539600000|2021-11-10 10:20:00|218.41|216.21|218.55|216.35|218.69|216.49|218.06|215.86|0
1636539900000|2021-11-10 10:25:00|218.41|216.21|219.11|216.91|219.25|217.05|218.41|216.21|0
1636540200000|2021-11-10 10:30:00|218.97|216.77|220.24|218.04|220.95|218.75|218.83|216.63|0
1636540500000|2021-11-10 10:35:00|220.38|218.18|221.65|219.45|221.65|219.45|220.1|217.9|0
1636540800000|2021-11-10 10:40:00|221.51|219.31|221.36|219.16|222.5|220.3|221.22|219.02|0
1636541100000|2021-11-10 10:45:00|221.22|219.02|221.93|219.73|221.93|219.73|220.94|218.74|0
1636541400000|2021-11-10 10:50:00|222.07|219.87|221.64|219.44|222.21|220.01|221.29|219.09|0
1636541700000|2021-11-10 10:55:00|221.79|219.59|220.65|218.45|222.07|219.87|220.37|218.17|0
1636542000000|2021-11-10 11:00:00|220.51|218.31|220.22|218.02|220.93|218.73|219.94|217.74|0
1636542300000|2021-11-10 11:05:00|220.08|217.88|220.36|218.16|220.5|218.3|219.8|217.6|0
1636542600000|2021-11-10 11:10:00|220.29|218.09|220.22|218.02|220.36|218.16|219.66|217.46|0
1636542900000|2021-11-10 11:15:00|219.94|217.74|222.2|220|222.2|220|219.94|217.74|0
1636543200000|2021-11-10 11:20:00|222.06|219.86|221.06|218.86|222.06|219.86|221.06|218.86|0
1636543500000|2021-11-10 11:25:00|220.92|218.72|220.43|218.23|221.06|218.86|220.21|218.01|0
1636543800000|2021-11-10 11:30:00|220.5|218.3|220.63|218.43|221.2|219|220.35|218.15|0
1636544100000|2021-11-10 11:35:00|220.92|218.72|223.05|220.85|223.62|221.42|220.71|218.51|0
1636544400000|2021-11-10 11:40:00|222.98|220.78|223.86|221.66|224.8|222.6|221.12|218.92|0
1636544700000|2021-11-10 11:45:00|224|221.8|224|221.8|224.43|222.23|223.72|221.52|0
1636545000000|2021-11-10 11:50:00|223.86|221.66|224.28|222.08|224.71|222.51|223.71|221.51|0
1636545300000|2021-11-10 11:55:00|224.14|221.94|223.99|221.79|224.42|222.22|223.57|221.37|0
1636545600000|2021-11-10 12:00:00|223.71|221.51|223.42|221.22|223.99|221.79|223.28|221.08|0
1636545900000|2021-11-10 12:05:00|223.56|221.36|222.57|220.37|223.56|221.36|222.57|220.37|0
1636546200000|2021-11-10 12:10:00|222.43|220.23|221.29|219.09|222.85|220.65|221.15|218.95|0
1636546500000|2021-11-10 12:15:00|221.15|218.95|221.71|219.51|221.71|219.51|221.01|218.81|0
1636546800000|2021-11-10 12:20:00|221.57|219.37|221.71|219.51|222|219.8|221.22|219.02|0
1636547100000|2021-11-10 12:25:00|221.78|219.58|221.14|218.94|221.85|219.65|221|218.8|0
1636547400000|2021-11-10 12:30:00|221.28|219.08|222.41|220.21|222.98|220.78|221.28|219.08|0
1636547700000|2021-11-10 12:35:00|222.56|220.36|221.14|218.94|222.84|220.64|221|218.8|0
1636548000000|2021-11-10 12:40:00|221|218.8|220.29|218.09|221.28|219.08|220.29|218.09|0
1636548300000|2021-11-10 12:45:00|220.43|218.23|220.99|218.79|221.56|219.36|220.43|218.23|0
1636548600000|2021-11-10 12:50:00|221.13|218.93|220.99|218.79|221.27|219.07|220.85|218.65|0
1636548900000|2021-11-10 12:55:00|221.13|218.93|220.99|218.79|221.27|219.07|220.71|218.51|0
1636549200000|2021-11-10 13:00:00|221.13|218.93|220.7|218.5|221.13|218.93|220.28|218.08|0
1636549500000|2021-11-10 13:05:00|220.56|218.36|219.43|217.23|220.7|218.5|219.43|217.23|0
1636549800000|2021-11-10 13:10:00|219.29|217.09|219.85|217.65|220.42|218.22|219.15|216.95|0
1636550100000|2021-11-10 13:15:00|219.71|217.51|219.43|217.23|220.14|217.94|219.43|217.23|0
1636550400000|2021-11-10 13:20:00|219.57|217.37|219.71|217.51|220.13|217.93|219.43|217.23|0
1636550700000|2021-11-10 13:25:00|219.85|217.65|220.55|218.35|220.69|218.49|219.29|217.09|0
1636551000000|2021-11-10 13:30:00|220.41|218.21|224.66|222.46|225.66|223.46|220.41|218.21|0
1636551300000|2021-11-10 13:35:00|225.09|222.89|226.38|224.18|226.66|224.46|224.38|222.18|0
1636551600000|2021-11-10 13:40:00|226.23|224.03|225.09|222.89|226.23|224.03|224.09|221.89|0
1636551900000|2021-11-10 13:45:00|225.23|223.03|226.09|223.89|226.95|224.75|225.09|222.89|0
1636552200000|2021-11-10 13:50:00|225.94|223.74|223.37|221.17|225.94|223.74|222.8|220.6|0
1636552500000|2021-11-10 13:55:00|223.23|221.03|223.94|221.74|223.94|221.74|222.95|220.75|0
1636552800000|2021-11-10 14:00:00|223.8|221.6|224.08|221.88|224.51|222.31|222.94|220.74|0
1636553100000|2021-11-10 14:05:00|223.79|221.59|223.65|221.45|223.79|221.59|222.37|220.17|0
1636553400000|2021-11-10 14:10:00|223.51|221.31|223.29|221.09|224.36|222.16|223.08|220.88|0
1636553700000|2021-11-10 14:15:00|223.22|221.02|223.79|221.59|224.64|222.44|222.94|220.74|0
1636554000000|2021-11-10 14:20:00|223.93|221.73|223.07|220.87|223.93|221.73|222.93|220.73|0
1636554300000|2021-11-10 14:25:00|223.36|221.16|224.78|222.58|224.92|222.72|223.36|221.16|0
1636554600000|2021-11-10 14:30:00|225.07|222.87|224.07|221.87|226.35|224.15|222.36|220.16|0
1636554900000|2021-11-10 14:35:00|224.21|222.01|223.49|221.29|225.06|222.86|220.94|218.74|0
1636555200000|2021-11-10 14:40:00|223.35|221.15|222.36|220.16|223.49|221.29|220.87|218.67|0
1636555500000|2021-11-10 14:45:00|221.93|219.73|220.94|218.74|222.21|220.01|219.53|217.33|0
1636555800000|2021-11-10 14:50:00|220.52|218.32|218.12|215.92|222.07|219.87|217.84|215.64|0
1636556100000|2021-11-10 14:55:00|217.98|215.78|216.59|214.39|219.39|217.19|215.89|213.69|0
1636556400000|2021-11-10 15:00:00|216.03|213.83|214.59|212.39|218.71|216.51|212.16|209.96|0
1636556700000|2021-11-10 15:05:00|214.45|212.25|214.87|212.67|215.29|213.09|213.9|211.7|0
1636557000000|2021-11-10 15:10:00|214.73|212.53|215.01|212.81|215.71|213.51|214.31|212.11|0
1636557300000|2021-11-10 15:15:00|215.15|212.95|214.31|212.11|215.15|212.95|213.75|211.55|0
1636557600000|2021-11-10 15:20:00|214.17|211.97|215.7|213.5|215.7|213.5|213.19|210.99|0
1636557900000|2021-11-10 15:25:00|215.84|213.64|215.7|213.5|216.12|213.92|214.58|212.38|0
1636558200000|2021-11-10 15:30:00|215.84|213.64|216.4|214.2|217.24|215.04|214.86|212.66|0
1636558500000|2021-11-10 15:35:00|215.98|213.78|214.72|212.52|216.12|213.92|214.51|212.31|0
1636558800000|2021-11-10 15:40:00|214.51|212.31|216.81|214.61|216.96|214.76|214.3|212.1|0
1636559100000|2021-11-10 15:45:00|216.67|214.47|216.39|214.19|216.95|214.75|215.69|213.49|0
1636559400000|2021-11-10 15:50:00|216.53|214.33|215.27|213.07|216.67|214.47|214.85|212.65|0
1636559700000|2021-11-10 15:55:00|215.13|212.93|216.53|214.33|216.53|214.33|214.99|212.79|0
1636560000000|2021-11-10 16:00:00|216.81|214.61|215.26|213.06|216.81|214.61|213.73|211.53|0
1636560300000|2021-11-10 16:05:00|214.98|212.78|214.84|212.64|216.38|214.18|214.43|212.23|0
1636560600000|2021-11-10 16:10:00|214.98|212.78|213.89|211.69|215.12|212.92|212.91|210.71|0
1636560900000|2021-11-10 16:15:00|213.75|211.55|214.17|211.97|214.17|211.97|213.19|210.99|0
1636561200000|2021-11-10 16:20:00|214.03|211.83|213.61|211.41|214.45|212.25|213.19|210.99|0
1636561500000|2021-11-10 16:25:00|213.75|211.55|215.85|213.65|216.13|213.93|213.19|210.99|0
1636561800000|2021-11-10 16:30:00|215.56|213.36|215.28|213.08|217.11|214.91|215.14|212.94|0
1636562100000|2021-11-10 16:35:00|215.42|213.22|216.12|213.92|216.12|213.92|214.58|212.38|0
1636562400000|2021-11-10 16:40:00|215.98|213.78|218.24|216.04|218.52|216.32|215.7|213.5|0
1636562700000|2021-11-10 16:45:00|218.31|216.11|216.12|213.92|218.52|216.32|215.84|213.64|0
1636563000000|2021-11-10 16:50:00|215.98|213.78|215.69|213.49|216.12|213.92|215.13|212.93|0
1636563300000|2021-11-10 16:55:00|215.83|213.63|215.27|213.07|215.83|213.63|214.43|212.23|0
1636563600000|2021-11-10 17:00:00|215.2|213|215.69|213.49|215.97|213.77|214.57|212.37|0
1636563900000|2021-11-10 17:05:00|215.55|213.35|215.97|213.77|216.81|214.61|215.27|213.07|0
1636564200000|2021-11-10 17:10:00|215.83|213.63|217.09|214.89|217.94|215.74|215.41|213.21|0
1636564500000|2021-11-10 17:15:00|216.95|214.75|217.59|215.39|218.22|216.02|216.95|214.75|0
1636564800000|2021-11-10 17:20:00|217.66|215.46|218.08|215.88|218.5|216.3|216.95|214.75|0
1636565100000|2021-11-10 17:25:00|217.94|215.74|219.49|217.29|219.49|217.29|217.94|215.74|0
1636565400000|2021-11-10 17:30:00|219.21|217.01|218.07|215.87|219.49|217.29|218.07|215.87|0
1636565700000|2021-11-10 17:35:00|218.22|216.02|217.58|215.38|218.36|216.16|216.8|214.6|0
1636566000000|2021-11-10 17:40:00|217.51|215.31|219.92|217.72|220.78|218.58|217.51|215.31|0
1636566300000|2021-11-10 17:45:00|220.21|218.01|221.76|219.56|222.62|220.42|220.07|217.87|0
1636566600000|2021-11-10 17:50:00|221.62|219.42|221.19|218.99|221.62|219.42|220.55|218.35|0
1636566900000|2021-11-10 17:55:00|220.9|218.7|219.76|217.56|220.9|218.7|219.62|217.42|0
1636567200000|2021-11-10 18:00:00|219.9|217.7|223.19|220.99|223.48|221.28|219.48|217.28|0
1636567500000|2021-11-10 18:05:00|223.76|221.56|224.77|222.57|226.65|224.45|223.62|221.42|0
1636567800000|2021-11-10 18:10:00|224.91|222.71|226.5|224.3|226.79|224.59|222.61|220.41|0
1636568100000|2021-11-10 18:15:00|226.65|224.45|226.93|224.73|228.1|225.9|225.78|223.58|0
1636568400000|2021-11-10 18:20:00|226.86|224.66|226.93|224.73|228.39|226.19|226.57|224.37|0
1636568700000|2021-11-10 18:25:00|227.08|224.88|225.34|223.14|227.66|225.46|224.47|222.27|0
1636569000000|2021-11-10 18:30:00|225.41|223.21|223.89|221.69|225.92|223.72|223.32|221.12|0
1636569300000|2021-11-10 18:35:00|223.75|221.55|226.64|224.44|226.78|224.58|223.75|221.55|0
1636569600000|2021-11-10 18:40:00|226.49|224.29|226.49|224.29|227.21|225.01|225.91|223.71|0
1636569900000|2021-11-10 18:45:00|226.34|224.14|229.7|227.5|229.98|227.78|225.76|223.56|0
1636570200000|2021-11-10 18:50:00|229.85|227.65|230.72|228.52|231.6|229.4|229.41|227.21|0
1636570500000|2021-11-10 18:55:00|231.01|228.81|230.43|228.23|232.19|229.99|229.11|226.91|0
1636570800000|2021-11-10 19:00:00|230.72|228.52|233.22|231.02|233.95|231.75|230.28|228.08|0
1636571100000|2021-11-10 19:05:00|233.36|231.16|231.15|228.95|234.1|231.9|231.01|228.81|0
1636571400000|2021-11-10 19:10:00|231.59|229.39|233.36|231.16|233.8|231.6|231.3|229.1|0
1636571700000|2021-11-10 19:15:00|233.65|231.45|234.28|232.08|234.28|232.08|230.86|228.66|0
1636572000000|2021-11-10 19:20:00|234.42|232.22|237.53|235.33|238.12|235.92|232.8|230.6|0
1636572300000|2021-11-10 19:25:00|237.38|235.18|239.76|237.56|239.76|237.56|236.78|234.58|0
1636572600000|2021-11-10 19:30:00|240.06|237.86|241.37|239.17|241.66|239.46|236.68|234.48|0
1636572900000|2021-11-10 19:35:00|241.51|239.31|243.16|240.96|243.31|241.11|239.58|237.38|0
1636573200000|2021-11-10 19:40:00|243.01|240.81|245.71|243.51|245.86|243.66|241.81|239.61|0
1636573500000|2021-11-10 19:45:00|245.86|243.66|240.32|238.12|246.16|243.96|239.87|237.67|0
1636573800000|2021-11-10 19:50:00|239.41|237.21|238.96|236.76|240.6|238.4|237.18|234.98|0
1636574100000|2021-11-10 19:55:00|238.81|236.61|241.04|238.84|241.19|238.99|238.36|236.16|0
1636574400000|2021-11-10 20:00:00|240.89|238.69|241.04|238.84|241.49|239.29|239.1|236.9|0
1636574700000|2021-11-10 20:05:00|241.19|238.99|239.1|236.9|242.84|240.64|237.91|235.71|0
1636575000000|2021-11-10 20:10:00|238.8|236.6|236.58|234.38|238.8|236.6|236.13|233.93|0
1636575300000|2021-11-10 20:15:00|237.02|234.82|233.23|231.03|237.02|234.82|233.23|231.03|0
1636575600000|2021-11-10 20:20:00|233.38|231.18|234.7|232.5|235.14|232.94|232.05|229.85|0
1636575900000|2021-11-10 20:25:00|234.85|232.65|233.52|231.32|234.85|232.65|232.49|230.29|0
1636576200000|2021-11-10 20:30:00|233.37|231.17|234.7|232.5|234.99|232.79|232.34|230.14|0
1636576500000|2021-11-10 20:35:00|234.55|232.35|235.43|233.23|236.47|234.27|234.25|232.05|0
1636576800000|2021-11-10 20:40:00|235.14|232.94|237.81|235.61|237.81|235.61|233.37|231.17|0
1636577100000|2021-11-10 20:45:00|237.06|234.86|236.2|234|238.25|236.05|234.72|232.52|0
1636577400000|2021-11-10 20:50:00|235.1|232.9|231.06|228.86|235.1|232.9|230.62|228.42|0
1636577700000|2021-11-10 20:55:00|231.2|229|233.7|231.5|234|231.8|230.84|228.64|0
1636578000000|2021-11-10 21:00:00|233.55|231.35|234.04|231.84|234.63|232.43|233.12|230.92|0
1636578300000|2021-11-10 21:05:00|234.33|232.13|234.03|231.83|234.33|232.13|233.59|231.39|0
1636578600000|2021-11-10 21:10:00|233.89|231.69|233.59|231.39|234.63|232.43|233.44|231.24|0
1636578900000|2021-11-10 21:15:00|233.79|231.19|233.49|230.89|233.79|231.19|233.49|230.89|0
1636579200000|2021-11-10 21:20:00|233.34|230.74|232.54|229.94|233.49|230.89|232.46|229.86|0
1636579500000|2021-11-10 21:25:00|232.46|229.86|233.05|230.45|233.05|230.45|232.46|229.86|0
1636579800000|2021-11-10 21:30:00|233.04|230.44|232.9|230.3|233.04|230.44|232.75|230.15|0
1636580100000|2021-11-10 21:35:00|232.75|230.15|232.45|229.85|232.9|230.3|232.31|229.71|0
1636580400000|2021-11-10 21:40:00|232.6|230|232.6|230|232.89|230.29|232.3|229.7|0
1636580700000|2021-11-10 21:45:00|232.89|230.29|232.01|229.41|232.89|230.29|231.86|229.26|0
1636581000000|2021-11-10 21:50:00|231.94|229.34|232.15|229.55|232.15|229.55|231.86|229.26|0
1636581300000|2021-11-10 21:55:00|232.01|229.41|232.23|229.63|232.3|229.7|231.71|229.11|0
1636581600000|2021-11-10 22:00:00|232.29|229.69|232.22|229.62|232.29|229.69|232.16|229.56|0
1636581900000|2021-11-10 22:05:00|232.19|229.59|232.05|229.45|232.22|229.62|232.05|229.45|0
1636582200000|2021-11-10 22:10:00|232.06|229.46|232.08|229.48|232.13|229.53|231.98|229.38|0
1636582500000|2021-11-10 22:15:00|232.06|229.46|232.06|229.46|232.13|229.53|231.98|229.38|0
1636582800000|2021-11-10 22:20:00|232.08|229.48|232.27|229.67|232.27|229.67|232.06|229.46|0
1636583100000|2021-11-10 22:25:00|232.25|229.65|232.23|229.63|232.27|229.67|231.95|229.35|0
1636583400000|2021-11-10 22:30:00|232.17|229.57|232.2|229.6|232.21|229.61|231.97|229.37|0
1636583700000|2021-11-10 22:35:00|232.16|229.56|232.01|229.41|232.2|229.6|231.93|229.33|0
1636584000000|2021-11-10 22:40:00|232.03|229.43|232.09|229.49|232.09|229.49|232.01|229.41|0
1636584300000|2021-11-10 22:45:00|232.07|229.47|232.07|229.47|232.09|229.49|231.96|229.36|0
1636584600000|2021-11-10 22:50:00|232.09|229.49|232.26|229.66|232.39|229.79|232.07|229.47|0
1636584900000|2021-11-10 22:55:00|232.24|229.64|232.28|229.68|232.43|229.83|232.22|229.62|0
1636585200000|2021-11-10 23:00:00|231.91|229.31|231.97|229.37|232.49|229.89|231.68|229.08|0
1636585500000|2021-11-10 23:05:00|232.12|229.52|233.15|230.55|233.44|230.84|231.83|229.23|0
1636585800000|2021-11-10 23:10:00|233.08|230.48|233.29|230.69|233.59|230.99|233.08|230.48|0
1636586100000|2021-11-10 23:15:00|233.44|230.84|232.41|229.81|233.44|230.84|232.34|229.74|0
1636586400000|2021-11-10 23:20:00|232.26|229.66|232.11|229.51|232.26|229.66|231.53|228.93|0
1636586700000|2021-11-10 23:25:00|232.19|229.59|233.29|230.69|233.58|230.98|232.19|229.59|0
1636587000000|2021-11-10 23:30:00|232.99|230.39|233.73|231.13|233.73|231.13|232.85|230.25|0
1636587300000|2021-11-10 23:35:00|233.87|231.27|233.87|231.27|234.17|231.57|233.58|230.98|0
1636587600000|2021-11-10 23:40:00|233.73|231.13|234.61|232.01|234.61|232.01|233.58|230.98|0
1636587900000|2021-11-10 23:45:00|234.76|232.16|235.57|232.97|235.57|232.97|234.61|232.01|0
1636588200000|2021-11-10 23:50:00|235.64|233.04|234.98|232.38|235.79|233.19|234.9|232.3|0
1636588500000|2021-11-10 23:55:00|234.9|232.3|233.86|231.26|235.27|232.67|233.72|231.12|0
1636588800000|2021-11-11 00:00:00|233.72|231.12|233.57|230.97|233.72|231.12|232.83|230.23|0
1636589100000|2021-11-11 00:05:00|233.42|230.82|232.39|229.79|233.71|231.11|232.24|229.64|0
1636589400000|2021-11-11 00:10:00|232.24|229.64|230.48|227.88|232.24|229.64|230.19|227.59|0
1636589700000|2021-11-11 00:15:00|230.33|227.73|230.62|228.02|231.06|228.46|230.33|227.73|0
1636590000000|2021-11-11 00:20:00|230.77|228.17|229.89|227.29|230.77|228.17|229.74|227.14|0
1636590300000|2021-11-11 00:25:00|229.74|227.14|229.89|227.29|230.03|227.43|229.45|226.85|0
1636590600000|2021-11-11 00:30:00|230.03|227.43|229.74|227.14|230.03|227.43|229.16|226.56|0
1636590900000|2021-11-11 00:35:00|229.59|226.99|229.88|227.28|229.88|227.28|229.15|226.55|0
1636591200000|2021-11-11 00:40:00|229.74|227.14|230.9|228.3|230.9|228.3|229.15|226.55|0
1636591500000|2021-11-11 00:45:00|231.05|228.45|230.9|228.3|231.64|229.04|230.9|228.3|0
1636591800000|2021-11-11 00:50:00|231.05|228.45|231.05|228.45|231.49|228.89|230.75|228.15|0
1636592100000|2021-11-11 00:55:00|231.19|228.59|230.46|227.86|231.19|228.59|230.31|227.71|0
1636592400000|2021-11-11 01:00:00|230.6|228|230.6|228|230.6|228|230.02|227.42|0
1636592700000|2021-11-11 01:05:00|230.75|228.15|231.48|228.88|231.77|229.17|230.75|228.15|0
1636593000000|2021-11-11 01:10:00|231.26|228.66|231.04|228.44|231.62|229.02|231.04|228.44|0
1636593300000|2021-11-11 01:15:00|231.18|228.58|232.06|229.46|232.21|229.61|230.3|227.7|0
1636593600000|2021-11-11 01:20:00|231.91|229.31|231.91|229.31|232.65|230.05|231.91|229.31|0
1636593900000|2021-11-11 01:25:00|231.77|229.17|231.91|229.31|232.72|230.12|231.77|229.17|0
1636594200000|2021-11-11 01:30:00|232.2|229.6|231.03|228.43|233.09|230.49|231.03|228.43|0
1636594500000|2021-11-11 01:35:00|230.73|228.13|230.88|228.28|231.47|228.87|230.59|227.99|0
1636594800000|2021-11-11 01:40:00|230.96|228.36|231.17|228.57|231.61|229.01|230.96|228.36|0
1636595100000|2021-11-11 01:45:00|231.32|228.72|230.58|227.98|231.46|228.86|230.44|227.84|0
1636595400000|2021-11-11 01:50:00|230.44|227.84|229.85|227.25|230.8|228.2|229.56|226.96|0
1636595700000|2021-11-11 01:55:00|229.92|227.32|227.23|224.63|230.14|227.54|227.23|224.63|0
1636596000000|2021-11-11 02:00:00|227.37|224.77|227.37|224.77|227.81|225.21|226.79|224.19|0
1636596300000|2021-11-11 02:05:00|227.22|224.62|227.08|224.48|227.3|224.7|226.93|224.33|0
1636596600000|2021-11-11 02:10:00|227.15|224.55|227.22|224.62|227.51|224.91|227.08|224.48|0
1636596900000|2021-11-11 02:15:00|227.37|224.77|227.07|224.47|227.51|224.91|227.07|224.47|0
1636597200000|2021-11-11 02:20:00|227.22|224.62|226.86|224.26|227.36|224.76|226.64|224.04|0
1636597500000|2021-11-11 02:25:00|226.78|224.18|227.43|224.83|227.43|224.83|226.78|224.18|0
1636597800000|2021-11-11 02:30:00|227.36|224.76|227.79|225.19|227.94|225.34|227.07|224.47|0
1636598100000|2021-11-11 02:35:00|227.65|225.05|227.5|224.9|227.94|225.34|227.35|224.75|0
1636598400000|2021-11-11 02:40:00|227.35|224.75|227.72|225.12|227.79|225.19|227.35|224.75|0
1636598700000|2021-11-11 02:45:00|227.64|225.04|228.95|226.35|228.95|226.35|227.64|225.04|0
1636599000000|2021-11-11 02:50:00|228.8|226.2|228.95|226.35|229.24|226.64|228.8|226.2|0
1636599300000|2021-11-11 02:55:00|229.02|226.42|229.24|226.64|229.53|226.93|228.95|226.35|0
1636599600000|2021-11-11 03:00:00|229.09|226.49|229.38|226.78|229.67|227.07|228.94|226.34|0
1636599900000|2021-11-11 03:05:00|229.23|226.63|229.09|226.49|229.38|226.78|228.94|226.34|0
1636600200000|2021-11-11 03:10:00|229.23|226.63|229.08|226.48|229.23|226.63|228.36|225.76|0
1636600500000|2021-11-11 03:15:00|228.94|226.34|228.94|226.34|229.37|226.77|228.5|225.9|0
1636600800000|2021-11-11 03:20:00|229.01|226.41|229.16|226.56|229.66|227.06|228.94|226.34|0
1636601100000|2021-11-11 03:25:00|229.08|226.48|229.08|226.48|229.52|226.92|228.93|226.33|0
1636601400000|2021-11-11 03:30:00|229.22|226.62|229.51|226.91|230.1|227.5|229.22|226.62|0
1636601700000|2021-11-11 03:35:00|229.37|226.77|229.22|226.62|229.51|226.91|229.22|226.62|0
1636602000000|2021-11-11 03:40:00|229.36|226.76|229.65|227.05|229.66|227.06|229.22|226.62|0
1636602300000|2021-11-11 03:45:00|229.58|226.98|229.8|227.2|230.17|227.57|229.58|226.98|0
1636602600000|2021-11-11 03:50:00|229.73|227.13|230.23|227.63|230.38|227.78|229.65|227.05|0
1636602900000|2021-11-11 03:55:00|230.38|227.78|230.82|228.22|231.26|228.66|230.38|227.78|0
1636603200000|2021-11-11 04:00:00|230.89|228.29|230.81|228.21|231.11|228.51|230.67|228.07|0
1636603500000|2021-11-11 04:05:00|230.96|228.36|230.67|228.07|231.11|228.51|230.67|228.07|0
1636603800000|2021-11-11 04:10:00|230.81|228.21|230.96|228.36|230.96|228.36|230.67|228.07|0
1636604100000|2021-11-11 04:15:00|231.1|228.5|231.39|228.79|231.39|228.79|230.96|228.36|0
1636604400000|2021-11-11 04:20:00|231.54|228.94|232.13|229.53|232.28|229.68|231.54|228.94|0
1636604700000|2021-11-11 04:25:00|232.27|229.67|233.74|231.14|234.19|231.59|232.27|229.67|0
1636605000000|2021-11-11 04:30:00|233.89|231.29|233.74|231.14|233.89|231.29|233.45|230.85|0
1636605300000|2021-11-11 04:35:00|233.82|231.22|233.74|231.14|234.19|231.59|233.59|230.99|0
1636605600000|2021-11-11 04:40:00|233.59|230.99|233.74|231.14|233.89|231.29|233.59|230.99|0
1636605900000|2021-11-11 04:45:00|233.89|231.29|233|230.4|233.89|231.29|232.7|230.1|0
1636606200000|2021-11-11 04:50:00|232.85|230.25|233.14|230.54|233.29|230.69|232.85|230.25|0
1636606500000|2021-11-11 04:55:00|233.22|230.62|232.85|230.25|233.59|230.99|232.85|230.25|0
1636606800000|2021-11-11 05:00:00|232.99|230.39|232.26|229.66|232.99|230.39|232.11|229.51|0
1636607100000|2021-11-11 05:05:00|232.4|229.8|233.07|230.47|233.29|230.69|232.11|229.51|0
1636607400000|2021-11-11 05:10:00|232.99|230.39|232.1|229.5|233.14|230.54|232.1|229.5|0
1636607700000|2021-11-11 05:15:00|232.25|229.65|232.25|229.65|232.4|229.8|232.1|229.5|0
1636608000000|2021-11-11 05:20:00|232.1|229.5|231.66|229.06|232.1|229.5|231.22|228.62|0
1636608300000|2021-11-11 05:25:00|231.51|228.91|231.22|228.62|231.81|229.21|231.22|228.62|0
1636608600000|2021-11-11 05:30:00|230.63|228.03|230.04|227.44|230.63|228.03|229.97|227.37|0
1636608900000|2021-11-11 05:35:00|230.19|227.59|230.48|227.88|230.48|227.88|229.6|227|0
1636609200000|2021-11-11 05:40:00|230.63|228.03|230.41|227.81|230.92|228.32|230.33|227.73|0
1636609500000|2021-11-11 05:45:00|230.33|227.73|230.77|228.17|230.92|228.32|230.33|227.73|0
1636609800000|2021-11-11 05:50:00|230.84|228.24|230.77|228.17|231.06|228.46|230.62|228.02|0
1636610100000|2021-11-11 05:55:00|230.7|228.1|230.76|228.16|230.77|228.17|230.33|227.73|0
1636610400000|2021-11-11 06:00:00|230.62|228.02|230.91|228.31|231.2|228.6|229.89|227.29|0
1636610700000|2021-11-11 06:05:00|230.76|228.16|229.59|226.99|230.76|228.16|229.44|226.84|0
1636611000000|2021-11-11 06:10:00|229.52|226.92|229.44|226.84|229.88|227.28|229.44|226.84|0
1636611300000|2021-11-11 06:15:00|229.59|226.99|229.15|226.55|229.73|227.13|229|226.4|0
1636611600000|2021-11-11 06:20:00|229.29|226.69|229.73|227.13|229.73|227.13|229.15|226.55|0
1636611900000|2021-11-11 06:25:00|229.88|227.28|229.29|226.69|229.88|227.28|229.29|226.69|0
1636612200000|2021-11-11 06:30:00|229.22|226.62|228.99|226.39|229.22|226.62|228.85|226.25|0
1636612500000|2021-11-11 06:35:00|228.92|226.32|229.14|226.54|229.29|226.69|228.85|226.25|0
1636612800000|2021-11-11 06:40:00|228.99|226.39|229.28|226.68|229.28|226.68|228.84|226.24|0
1636613100000|2021-11-11 06:45:00|229.14|226.54|230.45|227.85|230.45|227.85|229.14|226.54|0
1636613400000|2021-11-11 06:50:00|230.52|227.92|229.42|226.82|230.6|228|229.28|226.68|0
1636613700000|2021-11-11 06:55:00|229.57|226.97|229.57|226.97|229.72|227.12|229.28|226.68|0
1636614000000|2021-11-11 07:00:00|229.42|226.82|229.42|226.82|229.57|226.97|228.4|225.8|0
1636614300000|2021-11-11 07:05:00|229.27|226.67|229.42|226.82|229.56|226.96|229.13|226.53|0
1636614600000|2021-11-11 07:10:00|229.13|226.53|229.85|227.25|230.22|227.62|229.12|226.52|0
1636614900000|2021-11-11 07:15:00|230|227.4|228.68|226.08|230|227.4|228.54|225.94|0
1636615200000|2021-11-11 07:20:00|228.54|225.94|228.24|225.64|228.97|226.37|228.1|225.5|0
1636615500000|2021-11-11 07:25:00|228.1|225.5|227.66|225.06|228.24|225.64|227.52|224.92|0
1636615800000|2021-11-11 07:30:00|227.81|225.21|228.24|225.64|228.24|225.64|227.37|224.77|0
1636616100000|2021-11-11 07:35:00|228.53|225.93|227.95|225.35|228.68|226.08|227.66|225.06|0
1636616400000|2021-11-11 07:40:00|227.8|225.2|228.24|225.64|228.38|225.78|227.66|225.06|0
1636616700000|2021-11-11 07:45:00|227.94|225.34|229.4|226.8|229.4|226.8|227.87|225.27|0
1636617000000|2021-11-11 07:50:00|229.25|226.65|229.4|226.8|230.28|227.68|229.25|226.65|0
1636617300000|2021-11-11 07:55:00|229.33|226.73|229.54|226.94|229.54|226.94|228.81|226.21|0
1636617600000|2021-11-11 08:00:00|229.39|226.79|229.7|227.1|230.45|227.85|227.24|224.64|0
1636617900000|2021-11-11 08:05:00|229.65|227.45|228.7|226.5|230.38|228.18|228.48|226.28|0
1636618200000|2021-11-11 08:10:00|228.77|226.57|229.06|226.86|229.28|227.08|228.48|226.28|0
1636618500000|2021-11-11 08:15:00|228.91|226.71|227.89|225.69|228.91|226.71|227.17|224.97|0
1636618800000|2021-11-11 08:20:00|227.75|225.55|227.6|225.4|228.18|225.98|227.45|225.25|0
1636619100000|2021-11-11 08:25:00|227.67|225.47|226.82|224.62|228.18|225.98|226.67|224.47|0
1636619400000|2021-11-11 08:30:00|226.96|224.76|229.01|226.81|229.45|227.25|226.96|224.76|0
1636619700000|2021-11-11 08:35:00|228.86|226.66|229.44|227.24|230.47|228.27|228.86|226.66|0
1636620000000|2021-11-11 08:40:00|229.37|227.17|228.27|226.07|229.44|227.24|228.12|225.92|0
1636620300000|2021-11-11 08:45:00|228.35|226.15|228.71|226.51|229|226.8|228.12|225.92|0
1636620600000|2021-11-11 08:50:00|228.85|226.65|227.39|225.19|228.85|226.65|227.1|224.9|0
1636620900000|2021-11-11 08:55:00|227.53|225.33|227.1|224.9|227.83|225.63|226.8|224.6|0
1636621200000|2021-11-11 09:00:00|226.95|224.75|226|223.8|226.95|224.75|225.64|223.44|0
1636621500000|2021-11-11 09:05:00|225.86|223.66|226.36|224.16|226.95|224.75|225.35|223.15|0
1636621800000|2021-11-11 09:10:00|226.44|224.24|224.33|222.13|226.8|224.6|224.33|222.13|0
1636622100000|2021-11-11 09:15:00|224.47|222.27|224.04|221.84|225.05|222.85|224.04|221.84|0
1636622400000|2021-11-11 09:20:00|224.18|221.98|223.75|221.55|224.33|222.13|223.46|221.26|0
1636622700000|2021-11-11 09:25:00|223.68|221.48|222.59|220.39|224.03|221.83|222.01|219.81|0
1636623000000|2021-11-11 09:30:00|222.45|220.25|222.13|219.93|224.28|222.08|221.87|219.67|0
1636623300000|2021-11-11 09:35:00|221.98|219.78|222.42|220.22|222.56|220.36|221.7|219.5|0
1636623600000|2021-11-11 09:40:00|222.27|220.07|222.27|220.07|222.56|220.36|222.27|220.07|0
1636623900000|2021-11-11 09:45:00|222.2|220|222.12|219.92|222.41|220.21|221.69|219.49|0
1636624200000|2021-11-11 09:50:00|221.98|219.78|221.54|219.34|222.12|219.92|221.26|219.06|0
1636624500000|2021-11-11 09:55:00|221.4|219.2|221.69|219.49|221.98|219.78|221.4|219.2|0
1636624800000|2021-11-11 10:00:00|221.54|219.34|221.33|219.13|221.83|219.63|221.25|219.05|0
1636625100000|2021-11-11 10:05:00|221.4|219.2|220.67|218.47|221.83|219.63|220.39|218.19|0
1636625400000|2021-11-11 10:10:00|220.53|218.33|220.82|218.62|221.1|218.9|220.24|218.04|0
1636625700000|2021-11-11 10:15:00|220.67|218.47|220.96|218.76|221.1|218.9|220.53|218.33|0
1636626000000|2021-11-11 10:20:00|221.1|218.9|221.39|219.19|221.53|219.33|221.1|218.9|0
1636626300000|2021-11-11 10:25:00|221.24|219.04|220.95|218.75|221.82|219.62|220.95|218.75|0
1636626600000|2021-11-11 10:30:00|221.24|219.04|221.96|219.76|222.54|220.34|221.24|219.04|0
1636626900000|2021-11-11 10:35:00|222.1|219.9|223.55|221.35|223.69|221.49|222.1|219.9|0
1636627200000|2021-11-11 10:40:00|223.4|221.2|223.04|220.84|223.69|221.49|222.68|220.48|0
1636627500000|2021-11-11 10:45:00|223.11|220.91|222.38|220.18|223.11|220.91|222.24|220.04|0
1636627800000|2021-11-11 10:50:00|222.53|220.33|222.53|220.33|222.96|220.76|222.24|220.04|0
1636628100000|2021-11-11 10:55:00|222.38|220.18|222.81|220.61|222.96|220.76|222.24|220.04|0
1636628400000|2021-11-11 11:00:00|222.96|220.76|222.67|220.47|223.1|220.9|222.23|220.03|0
1636628700000|2021-11-11 11:05:00|222.52|220.32|222.09|219.89|222.52|220.32|221.51|219.31|0
1636629000000|2021-11-11 11:10:00|221.94|219.74|222.52|220.32|222.66|220.46|221.8|219.6|0
1636629300000|2021-11-11 11:15:00|222.59|220.39|221.94|219.74|222.66|220.46|221.94|219.74|0
1636629600000|2021-11-11 11:20:00|221.79|219.59|222.22|220.02|222.66|220.46|221.79|219.59|0
1636629900000|2021-11-11 11:25:00|222.3|220.1|221.93|219.73|222.51|220.31|221.93|219.73|0
1636630200000|2021-11-11 11:30:00|222.01|219.81|222.08|219.88|222.22|220.02|221.65|219.45|0
1636630500000|2021-11-11 11:35:00|222.22|220.02|222.22|220.02|222.8|220.6|222.07|219.87|0
1636630800000|2021-11-11 11:40:00|222.07|219.87|221.78|219.58|222.22|220.02|221.78|219.58|0
1636631100000|2021-11-11 11:45:00|221.86|219.66|221.93|219.73|222.07|219.87|221.78|219.58|0
1636631400000|2021-11-11 11:50:00|222.07|219.87|221.2|219|222.07|219.87|221.2|219|0
1636631700000|2021-11-11 11:55:00|221.35|219.15|220.77|218.57|221.63|219.43|220.77|218.57|0
1636632000000|2021-11-11 12:00:00|220.91|218.71|221.06|218.86|221.63|219.43|220.77|218.57|0
1636632300000|2021-11-11 12:05:00|221.2|219|220.77|218.57|221.2|219|220.05|217.85|0
1636632600000|2021-11-11 12:10:00|220.84|218.64|221.63|219.43|221.63|219.43|220.7|218.5|0
1636632900000|2021-11-11 12:15:00|221.77|219.57|221.34|219.14|222.2|220|221.34|219.14|0
1636633200000|2021-11-11 12:20:00|221.48|219.28|221.62|219.42|221.62|219.42|221.05|218.85|0
1636633500000|2021-11-11 12:25:00|221.55|219.35|221.48|219.28|221.7|219.5|221.41|219.21|0
1636633800000|2021-11-11 12:30:00|221.62|219.42|222.05|219.85|222.19|219.99|221.33|219.13|0
1636634100000|2021-11-11 12:35:00|222.19|219.99|222.05|219.85|222.34|220.14|221.62|219.42|0
1636634400000|2021-11-11 12:40:00|222.19|219.99|222.05|219.85|222.62|220.42|221.98|219.78|0
1636634700000|2021-11-11 12:45:00|221.9|219.7|222.04|219.84|222.19|219.99|221.76|219.56|0
1636635000000|2021-11-11 12:50:00|221.9|219.7|221.46|219.26|221.9|219.7|220.89|218.69|0
1636635300000|2021-11-11 12:55:00|221.61|219.41|221.46|219.26|221.9|219.7|221.18|218.98|0
1636635600000|2021-11-11 13:00:00|221.75|219.55|221.6|219.4|222.04|219.84|221.17|218.97|0
1636635900000|2021-11-11 13:05:00|221.46|219.26|222.03|219.83|222.32|220.12|221.46|219.26|0
1636636200000|2021-11-11 13:10:00|221.89|219.69|222.03|219.83|222.32|220.12|221.6|219.4|0
1636636500000|2021-11-11 13:15:00|222.18|219.98|221.6|219.4|222.32|220.12|221.6|219.4|0
1636636800000|2021-11-11 13:20:00|221.74|219.54|221.6|219.4|221.89|219.69|221.16|218.96|0
1636637100000|2021-11-11 13:25:00|221.74|219.54|221.88|219.68|222.17|219.97|221.6|219.4|0
1636637400000|2021-11-11 13:30:00|222.03|219.83|222.31|220.11|222.46|220.26|221.88|219.68|0
1636637700000|2021-11-11 13:35:00|222.17|219.97|221.88|219.68|222.46|220.26|221.88|219.68|0
1636638000000|2021-11-11 13:40:00|222.02|219.82|221.15|218.95|222.16|219.96|221.15|218.95|0
1636638300000|2021-11-11 13:45:00|221.3|219.1|221.15|218.95|221.59|219.39|221.01|218.81|0
1636638600000|2021-11-11 13:50:00|221.44|219.24|221.73|219.53|221.73|219.53|221.3|219.1|0
1636638900000|2021-11-11 13:55:00|221.87|219.67|221.29|219.09|221.87|219.67|221.15|218.95|0
1636639200000|2021-11-11 14:00:00|221.44|219.24|221.72|219.52|222.01|219.81|221.15|218.95|0
1636639500000|2021-11-11 14:05:00|221.58|219.38|221.43|219.23|221.86|219.66|221.43|219.23|0
1636639800000|2021-11-11 14:10:00|221.29|219.09|221.43|219.23|221.57|219.37|221.29|219.09|0
1636640100000|2021-11-11 14:15:00|221.57|219.37|222|219.8|222.44|220.24|221.57|219.37|0
1636640400000|2021-11-11 14:20:00|221.86|219.66|222|219.8|222.43|220.23|221.86|219.66|0
1636640700000|2021-11-11 14:25:00|221.86|219.66|223.01|220.81|223.16|220.96|221.57|219.37|0
1636641000000|2021-11-11 14:30:00|222.72|220.52|225.18|222.98|225.33|223.13|222.58|220.38|0
1636641300000|2021-11-11 14:35:00|225.62|223.42|227.52|225.32|227.96|225.76|225.18|222.98|0
1636641600000|2021-11-11 14:40:00|227.81|225.61|225.76|223.56|228.1|225.9|225.76|223.56|0
1636641900000|2021-11-11 14:45:00|226.05|223.85|225.32|223.12|226.34|224.14|224.89|222.69|0
1636642200000|2021-11-11 14:50:00|225.76|223.56|223.87|221.67|225.9|223.7|223.43|221.23|0
1636642500000|2021-11-11 14:55:00|224.01|221.81|223.86|221.66|224.74|222.54|223.29|221.09|0
1636642800000|2021-11-11 15:00:00|223.94|221.74|225.9|223.7|226.92|224.72|223.72|221.52|0
1636643100000|2021-11-11 15:05:00|225.75|223.55|227.06|224.86|227.8|225.6|224.73|222.53|0
1636643400000|2021-11-11 15:10:00|226.92|224.72|226.19|223.99|227.94|225.74|225.75|223.55|0
1636643700000|2021-11-11 15:15:00|226.04|223.84|226.47|224.27|228.38|226.18|225.6|223.4|0
1636644000000|2021-11-11 15:20:00|226.62|224.42|226.91|224.71|228.08|225.88|226.33|224.13|0
1636644300000|2021-11-11 15:25:00|226.76|224.56|228.23|226.03|228.23|226.03|226.33|224.13|0
1636644600000|2021-11-11 15:30:00|228.67|226.47|228.81|226.61|230.14|227.94|227.93|225.73|0
1636644900000|2021-11-11 15:35:00|228.96|226.76|227.49|225.29|229.25|227.05|226.76|224.56|0
1636645200000|2021-11-11 15:40:00|227.27|225.07|225.96|223.76|227.64|225.44|225.74|223.54|0
1636645500000|2021-11-11 15:45:00|226.03|223.83|225.88|223.68|227.19|224.99|225.44|223.24|0
1636645800000|2021-11-11 15:50:00|225.73|223.53|225.44|223.24|226.46|224.26|225|222.8|0
1636646100000|2021-11-11 15:55:00|225.29|223.09|226.46|224.26|226.75|224.55|225.29|223.09|0
1636646400000|2021-11-11 16:00:00|226.6|224.4|226.89|224.69|227.48|225.28|225.44|223.24|0
1636646700000|2021-11-11 16:05:00|227.04|224.84|227.77|225.57|228.06|225.86|227.04|224.84|0
1636647000000|2021-11-11 16:10:00|227.62|225.42|227.33|225.13|228.21|226.01|227.33|225.13|0
1636647300000|2021-11-11 16:15:00|227.47|225.27|227.03|224.83|227.91|225.71|226.74|224.54|0
1636647600000|2021-11-11 16:20:00|226.89|224.69|226.15|223.95|227.33|225.13|226.15|223.95|0
1636647900000|2021-11-11 16:25:00|226.01|223.81|227.18|224.98|227.47|225.27|225.72|223.52|0
1636648200000|2021-11-11 16:30:00|227.03|224.83|226.15|223.95|227.47|225.27|226.15|223.95|0
1636648500000|2021-11-11 16:35:00|226|223.8|223.39|221.19|226.15|223.95|223.39|221.19|0
1636648800000|2021-11-11 16:40:00|223.53|221.33|224.83|222.63|224.84|222.64|223.39|221.19|0
1636649100000|2021-11-11 16:45:00|224.69|222.49|224.54|222.34|225.27|223.07|224.4|222.2|0
1636649400000|2021-11-11 16:50:00|224.4|222.2|225.41|223.21|225.56|223.36|224.4|222.2|0
1636649700000|2021-11-11 16:55:00|225.27|223.07|224.63|222.43|225.27|223.07|223.76|221.56|0
1636650000000|2021-11-11 17:00:00|224.49|222.29|226.39|224.19|226.68|224.48|223.9|221.7|0
1636650300000|2021-11-11 17:05:00|226.24|224.04|226.68|224.48|227.05|224.85|225.36|223.16|0
1636650600000|2021-11-11 17:10:00|226.82|224.62|227.26|225.06|227.56|225.36|226.24|224.04|0
1636650900000|2021-11-11 17:15:00|227.56|225.36|228.14|225.94|229.47|227.27|227.12|224.92|0
1636651200000|2021-11-11 17:20:00|228.29|226.09|227.85|225.65|228.88|226.68|227.26|225.06|0
1636651500000|2021-11-11 17:25:00|227.99|225.79|227.26|225.06|228.44|226.24|226.96|224.76|0
1636651800000|2021-11-11 17:30:00|227.4|225.2|226.81|224.61|227.84|225.64|226.67|224.47|0
1636652100000|2021-11-11 17:35:00|226.67|224.47|224.91|222.71|226.67|224.47|224.47|222.27|0
1636652400000|2021-11-11 17:40:00|225.05|222.85|225.05|222.85|225.64|223.44|224.76|222.56|0
1636652700000|2021-11-11 17:45:00|224.91|222.71|225.34|223.14|226.08|223.88|224.91|222.71|0
1636653000000|2021-11-11 17:50:00|225.49|223.29|225.92|223.72|226.22|224.02|225.2|223|0
1636653300000|2021-11-11 17:55:00|225.78|223.58|226.07|223.87|226.22|224.02|225.34|223.14|0
1636653600000|2021-11-11 18:00:00|226.22|224.02|227.39|225.19|227.98|225.78|226.07|223.87|0
1636653900000|2021-11-11 18:05:00|227.24|225.04|229.01|226.81|229.16|226.96|227.24|225.04|0
1636654200000|2021-11-11 18:10:00|229.16|226.96|227.83|225.63|229.16|226.96|227.53|225.33|0
1636654500000|2021-11-11 18:15:00|227.68|225.48|227.53|225.33|228.12|225.92|227.09|224.89|0
1636654800000|2021-11-11 18:20:00|227.38|225.18|227.97|225.77|227.97|225.77|226.35|224.15|0
1636655100000|2021-11-11 18:25:00|227.82|225.62|226.54|224.34|228.85|226.65|225.55|223.35|0
1636655400000|2021-11-11 18:30:00|226.61|224.41|227.2|225|227.2|225|226.32|224.12|0
1636655700000|2021-11-11 18:35:00|227.05|224.85|226.17|223.97|227.13|224.93|226.02|223.82|0
1636656000000|2021-11-11 18:40:00|226.25|224.05|226.17|223.97|227.2|225|226.02|223.82|0
1636656300000|2021-11-11 18:45:00|226.02|223.82|225.58|223.38|226.02|223.82|225.29|223.09|0
1636656600000|2021-11-11 18:50:00|225.43|223.23|225.72|223.52|226.31|224.11|225.28|223.08|0
1636656900000|2021-11-11 18:55:00|225.58|223.38|225.87|223.67|226.46|224.26|225.58|223.38|0
1636657200000|2021-11-11 19:00:00|226.01|223.81|224.4|222.2|226.31|224.11|224.4|222.2|0
1636657500000|2021-11-11 19:05:00|224.55|222.35|223.67|221.47|225.13|222.93|223.67|221.47|0
1636657800000|2021-11-11 19:10:00|223.81|221.61|224.54|222.34|224.54|222.34|223.81|221.61|0
1636658100000|2021-11-11 19:15:00|224.4|222.2|224.98|222.78|225.13|222.93|224.25|222.05|0
1636658400000|2021-11-11 19:20:00|225.13|222.93|225.56|223.36|225.56|223.36|224.83|222.63|0
1636658700000|2021-11-11 19:25:00|225.42|223.22|225.56|223.36|225.86|223.66|225.42|223.22|0
1636659000000|2021-11-11 19:30:00|225.41|223.21|224.97|222.77|225.56|223.36|224.54|222.34|0
1636659300000|2021-11-11 19:35:00|224.9|222.7|224.09|221.89|224.9|222.7|223.8|221.6|0
1636659600000|2021-11-11 19:40:00|223.95|221.75|224.53|222.33|224.82|222.62|223.02|220.82|0
1636659900000|2021-11-11 19:45:00|224.82|222.62|225.26|223.06|225.41|223.21|224.53|222.33|0
1636660200000|2021-11-11 19:50:00|225.34|223.14|226.72|224.52|227.02|224.82|225.26|223.06|0
1636660500000|2021-11-11 19:55:00|226.58|224.38|226.58|224.38|227.02|224.82|225.99|223.79|0
1636660800000|2021-11-11 20:00:00|226.43|224.23|227.01|224.81|227.75|225.55|225.84|223.64|0
1636661100000|2021-11-11 20:05:00|227.16|224.96|227.16|224.96|227.31|225.11|226.28|224.08|0
1636661400000|2021-11-11 20:10:00|227.01|224.81|228.34|226.14|228.78|226.58|227.01|224.81|0
1636661700000|2021-11-11 20:15:00|228.19|225.99|227.01|224.81|228.19|225.99|226.86|224.66|0
1636662000000|2021-11-11 20:20:00|227.16|224.96|227.15|224.95|227.97|225.77|227.01|224.81|0
1636662300000|2021-11-11 20:25:00|227.3|225.1|226.56|224.36|227.45|225.25|225.68|223.48|0
1636662600000|2021-11-11 20:30:00|226.42|224.22|227.74|225.54|228.33|226.13|226.27|224.07|0
1636662900000|2021-11-11 20:35:00|227.3|225.1|227.15|224.95|228.18|225.98|227|224.8|0
1636663200000|2021-11-11 20:40:00|227|224.8|226.85|224.65|227.15|224.95|226.41|224.21|0
1636663500000|2021-11-11 20:45:00|227|224.8|228.03|225.83|228.03|225.83|225.53|223.33|0
1636663800000|2021-11-11 20:50:00|227.58|225.38|228.47|226.27|228.62|226.42|226.7|224.5|0
1636664100000|2021-11-11 20:55:00|228.17|225.97|228.91|226.71|229.35|227.15|227.88|225.68|0
1636664400000|2021-11-11 21:00:00|229.06|226.86|227.28|225.08|229.06|226.86|226.99|224.79|0
1636664700000|2021-11-11 21:05:00|227.43|225.23|228.02|225.82|228.02|225.82|227.28|225.08|0
1636665000000|2021-11-11 21:10:00|227.87|225.67|227.87|225.67|228.31|226.11|227.43|225.23|0
1636665300000|2021-11-11 21:15:00|227.92|225.32|227.62|225.02|228.07|225.47|227.62|225.02|0
1636665600000|2021-11-11 21:20:00|227.48|224.88|227.18|224.58|227.48|224.88|227.18|224.58|0
1636665900000|2021-11-11 21:25:00|227.33|224.73|227.77|225.17|227.77|225.17|227.33|224.73|0
1636666200000|2021-11-11 21:30:00|227.62|225.02|228.06|225.46|228.06|225.46|227.62|225.02|0
1636666500000|2021-11-11 21:35:00|227.91|225.31|227.32|224.72|227.91|225.31|227.32|224.72|0
1636666800000|2021-11-11 21:40:00|227.47|224.87|227.47|224.87|227.47|224.87|227.17|224.57|0
1636667100000|2021-11-11 21:45:00|227.32|224.72|227.02|224.42|227.32|224.72|226.88|224.28|0
1636667400000|2021-11-11 21:50:00|226.87|224.27|226.87|224.27|227.02|224.42|226.87|224.27|0
1636667700000|2021-11-11 21:55:00|226.95|224.35|227.09|224.49|227.17|224.57|226.87|224.27|0
1636668000000|2021-11-11 22:00:00|227.2|224.6|227.17|224.57|227.31|224.71|227.13|224.53|0
1636668300000|2021-11-11 22:05:00|227.2|224.6|227.26|224.66|227.49|224.89|227.2|224.6|0
1636668600000|2021-11-11 22:10:00|227.42|224.82|227.47|224.87|227.47|224.87|227.28|224.68|0
1636668900000|2021-11-11 22:15:00|227.23|224.63|227.4|224.8|227.47|224.87|227.23|224.63|0
1636669200000|2021-11-11 22:20:00|227.39|224.79|227.38|224.78|227.39|224.79|227.36|224.76|0
1636669500000|2021-11-11 22:25:00|227.4|224.8|227.38|224.78|227.44|224.84|227.38|224.78|0
1636669800000|2021-11-11 22:30:00|227.36|224.76|227.25|224.65|227.36|224.76|227.25|224.65|0
1636670100000|2021-11-11 22:35:00|227.31|224.71|227.25|224.65|227.33|224.73|227.25|224.65|0
1636670400000|2021-11-11 22:40:00|227.29|224.69|227.29|224.69|227.29|224.69|227.29|224.69|0
1636670700000|2021-11-11 22:45:00|227.26|224.66|227.16|224.56|227.29|224.69|227.11|224.51|0
1636671000000|2021-11-11 22:50:00|227.15|224.55|227.14|224.54|227.15|224.55|227.14|224.54|0
1636671300000|2021-11-11 22:55:00|227.15|224.55|227.17|224.57|227.28|224.68|227.15|224.55|0
1636671600000|2021-11-11 23:00:00|226.48|223.88|226.55|223.95|226.99|224.39|226.4|223.8|0
1636671900000|2021-11-11 23:05:00|226.7|224.1|226.84|224.24|226.84|224.24|226.55|223.95|0
1636672200000|2021-11-11 23:10:00|226.69|224.09|226.99|224.39|227.13|224.53|226.69|224.09|0
1636672500000|2021-11-11 23:15:00|226.98|224.38|226.39|223.79|227.13|224.53|226.32|223.72|0
1636672800000|2021-11-11 23:20:00|226.25|223.65|225.88|223.28|226.39|223.79|225.88|223.28|0
1636673100000|2021-11-11 23:25:00|225.95|223.35|225.66|223.06|225.95|223.35|225.51|222.91|0
1636673400000|2021-11-11 23:30:00|225.51|222.91|225.51|222.91|225.8|223.2|225.51|222.91|0
1636673700000|2021-11-11 23:35:00|225.36|222.76|225.36|222.76|225.51|222.91|225.21|222.61|0
1636674000000|2021-11-11 23:40:00|225.51|222.91|225.5|222.9|225.65|223.05|225.36|222.76|0
1636674300000|2021-11-11 23:45:00|225.65|223.05|225.06|222.46|225.94|223.34|224.92|222.32|0
1636674600000|2021-11-11 23:50:00|224.92|222.32|225.21|222.61|225.21|222.61|224.62|222.02|0
1636674900000|2021-11-11 23:55:00|225.35|222.75|224.33|221.73|225.35|222.75|224.33|221.73|0
1636675200000|2021-11-12 00:00:00|224.62|222.02|222.87|220.27|224.62|222.02|222.43|219.83|0
1636675500000|2021-11-12 00:05:00|223.01|220.41|222.86|220.26|223.01|220.41|221.99|219.39|0
1636675800000|2021-11-12 00:10:00|223.01|220.41|222.57|219.97|223.01|220.41|222.43|219.83|0
1636676100000|2021-11-12 00:15:00|222.42|219.82|222.57|219.97|222.71|220.11|222.28|219.68|0
1636676400000|2021-11-12 00:20:00|222.71|220.11|222.42|219.82|222.79|220.19|222.13|219.53|0
1636676700000|2021-11-12 00:25:00|222.28|219.68|222.27|219.67|222.35|219.75|222.13|219.53|0
1636677000000|2021-11-12 00:30:00|222.13|219.53|221.98|219.38|222.42|219.82|221.84|219.24|0
1636677300000|2021-11-12 00:35:00|221.84|219.24|221.11|218.51|221.98|219.38|220.96|218.36|0
1636677600000|2021-11-12 00:40:00|221.25|218.65|220.38|217.78|221.25|218.65|220.24|217.64|0
1636677900000|2021-11-12 00:45:00|220.31|217.71|220.96|218.36|220.96|218.36|220.24|217.64|0
1636678200000|2021-11-12 00:50:00|221.1|218.5|221.68|219.08|221.83|219.23|220.96|218.36|0
1636678500000|2021-11-12 00:55:00|221.83|219.23|222.26|219.66|222.26|219.66|221.68|219.08|0
1636678800000|2021-11-12 01:00:00|222.41|219.81|222.69|220.09|223.28|220.68|222.4|219.8|0
1636679100000|2021-11-12 01:05:00|222.77|220.17|221.97|219.37|222.84|220.24|221.82|219.22|0
1636679400000|2021-11-12 01:10:00|222.11|219.51|222.25|219.65|222.55|219.95|221.53|218.93|0
1636679700000|2021-11-12 01:15:00|222.4|219.8|222.25|219.65|222.4|219.8|221.82|219.22|0
1636680000000|2021-11-12 01:20:00|222.4|219.8|222.54|219.94|222.69|220.09|221.82|219.22|0
1636680300000|2021-11-12 01:25:00|222.47|219.87|222.39|219.79|222.54|219.94|222.25|219.65|0
1636680600000|2021-11-12 01:30:00|222.54|219.94|222.54|219.94|222.68|220.08|222.1|219.5|0
1636680900000|2021-11-12 01:35:00|222.68|220.08|222.68|220.08|222.97|220.37|222.39|219.79|0
1636681200000|2021-11-12 01:40:00|222.75|220.15|221.8|219.2|222.97|220.37|221.8|219.2|0
1636681500000|2021-11-12 01:45:00|221.74|219.14|222.24|219.64|222.38|219.78|221.51|218.91|0
1636681800000|2021-11-12 01:50:00|222.09|219.49|221.51|218.91|222.17|219.57|221.37|218.77|0
1636682100000|2021-11-12 01:55:00|221.37|218.77|221.94|219.34|222.09|219.49|221.36|218.76|0
1636682400000|2021-11-12 02:00:00|221.8|219.2|222.09|219.49|222.23|219.63|221.65|219.05|0
1636682700000|2021-11-12 02:05:00|221.94|219.34|222.52|219.92|222.52|219.92|221.94|219.34|0
1636683000000|2021-11-12 02:10:00|222.37|219.77|222.45|219.85|222.67|220.07|222.23|219.63|0
1636683300000|2021-11-12 02:15:00|222.52|219.92|222.66|220.06|222.81|220.21|222.45|219.85|0
1636683600000|2021-11-12 02:20:00|222.52|219.92|222.22|219.62|222.66|220.06|222.22|219.62|0
1636683900000|2021-11-12 02:25:00|222.08|219.48|222.51|219.91|222.51|219.91|222.08|219.48|0
1636684200000|2021-11-12 02:30:00|222.66|220.06|223.97|221.37|224.11|221.51|222.36|219.76|0
1636684500000|2021-11-12 02:35:00|224.11|221.51|224.69|222.09|224.69|222.09|223.82|221.22|0
1636684800000|2021-11-12 02:40:00|224.55|221.95|224.55|221.95|225.13|222.53|224.4|221.8|0
1636685100000|2021-11-12 02:45:00|224.4|221.8|223.96|221.36|224.69|222.09|223.81|221.21|0
1636685400000|2021-11-12 02:50:00|223.81|221.21|224.4|221.8|224.4|221.8|223.67|221.07|0
1636685700000|2021-11-12 02:55:00|224.54|221.94|224.98|222.38|225.27|222.67|224.54|221.94|0
1636686000000|2021-11-12 03:00:00|225.13|222.53|224.98|222.38|225.13|222.53|224.76|222.16|0
1636686300000|2021-11-12 03:05:00|225.12|222.52|226.15|223.55|226.44|223.84|224.98|222.38|0
1636686600000|2021-11-12 03:10:00|226|223.4|226|223.4|226.29|223.69|225.85|223.25|0
1636686900000|2021-11-12 03:15:00|225.93|223.33|225.41|222.81|225.93|223.33|225.26|222.66|0
1636687200000|2021-11-12 03:20:00|225.56|222.96|225.55|222.95|225.7|223.1|225.41|222.81|0
1636687500000|2021-11-12 03:25:00|225.7|223.1|225.26|222.66|225.7|223.1|225.11|222.51|0
1636687800000|2021-11-12 03:30:00|225.41|222.81|224.82|222.22|225.41|222.81|224.67|222.07|0
1636688100000|2021-11-12 03:35:00|224.96|222.36|224.81|222.21|224.96|222.36|224.52|221.92|0
1636688400000|2021-11-12 03:40:00|224.89|222.29|225.25|222.65|225.25|222.65|224.81|222.21|0
1636688700000|2021-11-12 03:45:00|225.33|222.73|225.62|223.02|225.62|223.02|225.25|222.65|0
1636689000000|2021-11-12 03:50:00|225.69|223.09|225.54|222.94|225.69|223.09|225.25|222.65|0
1636689300000|2021-11-12 03:55:00|225.69|223.09|225.54|222.94|225.69|223.09|225.39|222.79|0
1636689600000|2021-11-12 04:00:00|225.69|223.09|225.54|222.94|225.69|223.09|225.39|222.79|0
1636689900000|2021-11-12 04:05:00|225.68|223.08|226.12|223.52|226.12|223.52|225.54|222.94|0
1636690200000|2021-11-12 04:10:00|225.97|223.37|225.83|223.23|226.12|223.52|225.83|223.23|0
1636690500000|2021-11-12 04:15:00|225.68|223.08|225.09|222.49|225.83|223.23|224.94|222.34|0
1636690800000|2021-11-12 04:20:00|225.02|222.42|225.09|222.49|225.09|222.49|225.02|222.42|0
1636691100000|2021-11-12 04:25:00|225.23|222.63|224.94|222.34|225.38|222.78|224.94|222.34|0
1636691400000|2021-11-12 04:30:00|224.79|222.19|224.94|222.34|224.94|222.34|224.65|222.05|0
1636691700000|2021-11-12 04:35:00|224.79|222.19|224.79|222.19|225.08|222.48|224.79|222.19|0
1636692000000|2021-11-12 04:40:00|224.64|222.04|224.49|221.89|224.64|222.04|224.35|221.75|0
1636692300000|2021-11-12 04:45:00|224.35|221.75|224.64|222.04|224.93|222.33|224.35|221.75|0
1636692600000|2021-11-12 04:50:00|224.78|222.18|224.64|222.04|224.78|222.18|224.34|221.74|0
1636692900000|2021-11-12 04:55:00|224.78|222.18|225.51|222.91|225.51|222.91|224.78|222.18|0
1636693200000|2021-11-12 05:00:00|225.37|222.77|225.66|223.06|225.66|223.06|225.07|222.47|0
1636693500000|2021-11-12 05:05:00|225.8|223.2|225.65|223.05|226.1|223.5|225.36|222.76|0
1636693800000|2021-11-12 05:10:00|225.51|222.91|225.8|223.2|225.95|223.35|225.51|222.91|0
1636694100000|2021-11-12 05:15:00|225.95|223.35|225.94|223.34|226.53|223.93|225.94|223.34|0
1636694400000|2021-11-12 05:20:00|226.09|223.49|225.28|222.68|226.09|223.49|225.21|222.61|0
1636694700000|2021-11-12 05:25:00|225.21|222.61|225.35|222.75|225.35|222.75|225.06|222.46|0
1636695000000|2021-11-12 05:30:00|225.5|222.9|224.91|222.31|225.5|222.9|224.91|222.31|0
1636695300000|2021-11-12 05:35:00|224.76|222.16|224.62|222.02|224.91|222.31|224.62|222.02|0
1636695600000|2021-11-12 05:40:00|224.76|222.16|224.47|221.87|224.76|222.16|224.47|221.87|0
1636695900000|2021-11-12 05:45:00|224.61|222.01|224.76|222.16|224.9|222.3|224.47|221.87|0
1636696200000|2021-11-12 05:50:00|224.9|222.3|224.76|222.16|224.9|222.3|224.46|221.86|0
1636696500000|2021-11-12 05:55:00|224.61|222.01|224.46|221.86|224.75|222.15|224.31|221.71|0
1636696800000|2021-11-12 06:00:00|224.31|221.71|224.46|221.86|225.19|222.59|224.31|221.71|0
1636697100000|2021-11-12 06:05:00|224.61|222.01|224.6|222|224.9|222.3|224.6|222|0
1636697400000|2021-11-12 06:10:00|224.68|222.08|224.75|222.15|224.9|222.3|224.31|221.71|0
1636697700000|2021-11-12 06:15:00|224.89|222.29|224.45|221.85|225.04|222.44|224.45|221.85|0
1636698000000|2021-11-12 06:20:00|224.53|221.93|224.45|221.85|224.67|222.07|224.45|221.85|0
1636698300000|2021-11-12 06:25:00|224.16|221.56|224.01|221.41|224.16|221.56|223.72|221.12|0
1636698600000|2021-11-12 06:30:00|223.86|221.26|224.88|222.28|224.89|222.29|223.72|221.12|0
1636698900000|2021-11-12 06:35:00|224.96|222.36|225.62|223.02|225.76|223.16|224.88|222.28|0
1636699200000|2021-11-12 06:40:00|225.76|223.16|225.91|223.31|226.2|223.6|225.62|223.02|0
1636699500000|2021-11-12 06:45:00|226.05|223.45|226.2|223.6|226.2|223.6|225.91|223.31|0
1636699800000|2021-11-12 06:50:00|226.35|223.75|226.79|224.19|227.67|225.07|226.35|223.75|0
1636700100000|2021-11-12 06:55:00|226.64|224.04|227.08|224.48|227.23|224.63|226.64|224.04|0
1636700400000|2021-11-12 07:00:00|227.22|224.62|227.08|224.48|227.22|224.62|226.63|224.03|0
1636700700000|2021-11-12 07:05:00|227.22|224.62|227.22|224.62|227.66|225.06|227.07|224.47|0
1636701000000|2021-11-12 07:10:00|227.3|224.7|226.48|223.88|227.37|224.77|226.48|223.88|0
1636701300000|2021-11-12 07:15:00|226.33|223.73|225.16|222.56|226.41|223.81|225.16|222.56|0
1636701600000|2021-11-12 07:20:00|225.3|222.7|225.6|223|226.04|223.44|225.3|222.7|0
1636701900000|2021-11-12 07:25:00|225.45|222.85|225.59|222.99|225.74|223.14|225.3|222.7|0
1636702200000|2021-11-12 07:30:00|225.89|223.29|226.03|223.43|226.03|223.43|225.3|222.7|0
1636702500000|2021-11-12 07:35:00|225.74|223.14|226.47|223.87|226.47|223.87|225.74|223.14|0
1636702800000|2021-11-12 07:40:00|226.32|223.72|225.96|223.36|226.47|223.87|225.96|223.36|0
1636703100000|2021-11-12 07:45:00|226.03|223.43|226.61|224.01|226.61|224.01|226.03|223.43|0
1636703400000|2021-11-12 07:50:00|226.69|224.09|227.5|224.9|227.64|225.04|226.61|224.01|0
1636703700000|2021-11-12 07:55:00|227.35|224.75|226.76|224.16|227.94|225.34|226.76|224.16|0
1636704000000|2021-11-12 08:00:00|226.9|224.3|224.85|222.25|226.9|224.3|224.85|222.25|0
1636704300000|2021-11-12 08:05:00|224.5|222.3|224.64|222.44|224.94|222.74|223.77|221.57|0
1636704600000|2021-11-12 08:10:00|224.35|222.15|225.52|223.32|225.52|223.32|223.77|221.57|0
1636704900000|2021-11-12 08:15:00|225.67|223.47|226.11|223.91|226.26|224.06|225.23|223.03|0
1636705200000|2021-11-12 08:20:00|226.25|224.05|225.37|223.17|226.55|224.35|225.37|223.17|0
1636705500000|2021-11-12 08:25:00|225.59|223.39|226.25|224.05|226.4|224.2|225.52|223.32|0
1636705800000|2021-11-12 08:30:00|226.4|224.2|226.69|224.49|227.72|225.52|226.25|224.05|0
1636706100000|2021-11-12 08:35:00|226.84|224.64|226.24|224.04|227.43|225.23|226.03|223.83|0
1636706400000|2021-11-12 08:40:00|226.32|224.12|226.24|224.04|226.83|224.63|226.1|223.9|0
1636706700000|2021-11-12 08:45:00|226.1|223.9|225.51|223.31|226.24|224.04|225.07|222.87|0
1636707000000|2021-11-12 08:50:00|225.65|223.45|224.62|222.42|225.8|223.6|224.48|222.28|0
1636707300000|2021-11-12 08:55:00|224.48|222.28|224.77|222.57|225.36|223.16|224.04|221.84|0
1636707600000|2021-11-12 09:00:00|224.62|222.42|225.58|223.38|225.65|223.45|224.18|221.98|0
1636707900000|2021-11-12 09:05:00|225.65|223.45|225.94|223.74|226.23|224.03|225.43|223.23|0
1636708200000|2021-11-12 09:10:00|226.08|223.88|226.38|224.18|226.53|224.33|226.08|223.88|0
1636708500000|2021-11-12 09:15:00|226.16|223.96|226.82|224.62|227.41|225.21|226.08|223.88|0
1636708800000|2021-11-12 09:20:00|226.96|224.76|226.67|224.47|226.96|224.76|226.16|223.96|0
1636709100000|2021-11-12 09:25:00|226.74|224.54|227.55|225.35|227.55|225.35|226.67|224.47|0
1636709400000|2021-11-12 09:30:00|227.7|225.5|226.66|224.46|227.99|225.79|226.52|224.32|0
1636709700000|2021-11-12 09:35:00|226.52|224.32|226.81|224.61|227.25|225.05|226.52|224.32|0
1636710000000|2021-11-12 09:40:00|226.88|224.68|226.51|224.31|227.25|225.05|226.51|224.31|0
1636710300000|2021-11-12 09:45:00|226.66|224.46|226.07|223.87|226.66|224.46|225.92|223.72|0
1636710600000|2021-11-12 09:50:00|225.92|223.72|225.92|223.72|226.51|224.31|225.77|223.57|0
1636710900000|2021-11-12 09:55:00|225.99|223.79|226.21|224.01|226.36|224.16|225.92|223.72|0
1636711200000|2021-11-12 10:00:00|226.36|224.16|225.91|223.71|226.36|224.16|225.62|223.42|0
1636711500000|2021-11-12 10:05:00|225.62|223.42|225.76|223.56|226.28|224.08|225.62|223.42|0
1636711800000|2021-11-12 10:10:00|225.91|223.71|226.2|224|226.2|224|225.76|223.56|0
1636712100000|2021-11-12 10:15:00|226.35|224.15|225.91|223.71|226.64|224.44|225.91|223.71|0
1636712400000|2021-11-12 10:20:00|226.05|223.85|226.05|223.85|226.13|223.93|225.76|223.56|0
1636712700000|2021-11-12 10:25:00|225.91|223.71|226.27|224.07|226.57|224.37|225.9|223.7|0
1636713000000|2021-11-12 10:30:00|226.2|224|226.05|223.85|226.49|224.29|225.9|223.7|0
1636713300000|2021-11-12 10:35:00|226.19|223.99|226.34|224.14|226.34|224.14|225.9|223.7|0
1636713600000|2021-11-12 10:40:00|226.19|223.99|226.34|224.14|226.34|224.14|226.19|223.99|0
1636713900000|2021-11-12 10:45:00|226.48|224.28|226.34|224.14|226.63|224.43|226.19|223.99|0
1636714200000|2021-11-12 10:50:00|226.26|224.06|223.84|221.64|226.26|224.06|223.4|221.2|0
1636714500000|2021-11-12 10:55:00|223.69|221.49|224.57|222.37|224.57|222.37|223.55|221.35|0
1636714800000|2021-11-12 11:00:00|224.42|222.22|224.71|222.51|225.15|222.95|224.42|222.22|0
1636715100000|2021-11-12 11:05:00|224.79|222.59|225.3|223.1|225.45|223.25|224.79|222.59|0
1636715400000|2021-11-12 11:10:00|225.15|222.95|224.71|222.51|225.15|222.95|223.83|221.63|0
1636715700000|2021-11-12 11:15:00|224.56|222.36|224.27|222.07|224.56|222.36|224.12|221.92|0
1636716000000|2021-11-12 11:20:00|224.12|221.92|223.61|221.41|224.27|222.07|223.53|221.33|0
1636716300000|2021-11-12 11:25:00|223.68|221.48|223.97|221.77|224.26|222.06|223.68|221.48|0
1636716600000|2021-11-12 11:30:00|224.12|221.92|223.82|221.62|224.26|222.06|223.82|221.62|0
1636716900000|2021-11-12 11:35:00|223.68|221.48|222.94|220.74|223.82|221.62|222.8|220.6|0
1636717200000|2021-11-12 11:40:00|222.65|220.45|222.8|220.6|223.09|220.89|222.21|220.01|0
1636717500000|2021-11-12 11:45:00|222.94|220.74|222.07|219.87|222.94|220.74|222.07|219.87|0
1636717800000|2021-11-12 11:50:00|221.92|219.72|222.21|220.01|222.36|220.16|221.92|219.72|0
1636718100000|2021-11-12 11:55:00|222.29|220.09|222.06|219.86|222.35|220.15|221.77|219.57|0
1636718400000|2021-11-12 12:00:00|221.92|219.72|222.5|220.3|222.79|220.59|221.85|219.65|0
1636718700000|2021-11-12 12:05:00|222.64|220.44|222.79|220.59|222.93|220.73|221.58|219.38|0
1636719000000|2021-11-12 12:10:00|222.72|220.52|222.78|220.58|223.22|221.02|222.64|220.44|0
1636719300000|2021-11-12 12:15:00|222.93|220.73|222.78|220.58|223.07|220.87|222.64|220.44|0
1636719600000|2021-11-12 12:20:00|222.93|220.73|222.92|220.72|223.07|220.87|222.78|220.58|0
1636719900000|2021-11-12 12:25:00|222.78|220.58|222.92|220.72|223.07|220.87|222.78|220.58|0
1636720200000|2021-11-12 12:30:00|223.07|220.87|223.5|221.3|223.8|221.6|223.07|220.87|0
1636720500000|2021-11-12 12:35:00|223.65|221.45|223.06|220.86|223.8|221.6|223.06|220.86|0
1636720800000|2021-11-12 12:40:00|223.21|221.01|222.92|220.72|223.21|221.01|222.77|220.57|0
1636721100000|2021-11-12 12:45:00|223.06|220.86|223.06|220.86|223.21|221.01|223.06|220.86|0
1636721400000|2021-11-12 12:50:00|223.21|221.01|223.64|221.44|223.79|221.59|223.06|220.86|0
1636721700000|2021-11-12 12:55:00|223.79|221.59|224.08|221.88|224.22|222.02|223.49|221.29|0
1636722000000|2021-11-12 13:00:00|224.15|221.95|224.08|221.88|224.22|222.02|223.78|221.58|0
1636722300000|2021-11-12 13:05:00|224.22|222.02|223.34|221.14|224.22|222.02|223.34|221.14|0
1636722600000|2021-11-12 13:10:00|223.49|221.29|223.19|220.99|223.63|221.43|223.05|220.85|0
1636722900000|2021-11-12 13:15:00|223.05|220.85|223.19|220.99|223.34|221.14|222.9|220.7|0
1636723200000|2021-11-12 13:20:00|223.05|220.85|222.9|220.7|223.34|221.14|222.75|220.55|0
1636723500000|2021-11-12 13:25:00|222.75|220.55|221.59|219.39|222.83|220.63|221.59|219.39|0
1636723800000|2021-11-12 13:30:00|221.73|219.53|221.73|219.53|222.94|220.74|220.81|218.61|0
1636724100000|2021-11-12 13:35:00|221.88|219.68|221.73|219.53|222.17|219.97|221.22|219.02|0
1636724400000|2021-11-12 13:40:00|221.58|219.38|221.73|219.53|221.73|219.53|221.44|219.24|0
1636724700000|2021-11-12 13:45:00|221.58|219.38|221.07|218.87|221.73|219.53|221|218.8|0
1636725000000|2021-11-12 13:50:00|221|218.8|221.14|218.94|221.29|219.09|220.85|218.65|0
1636725300000|2021-11-12 13:55:00|220.99|218.79|221.43|219.23|221.87|219.67|220.99|218.79|0
1636725600000|2021-11-12 14:00:00|221.57|219.37|220.12|217.92|221.57|219.37|220.12|217.92|0
1636725900000|2021-11-12 14:05:00|220.27|218.07|219.68|217.48|220.27|218.07|219.54|217.34|0
1636726200000|2021-11-12 14:10:00|219.83|217.63|219.39|217.19|219.97|217.77|219.1|216.9|0
1636726500000|2021-11-12 14:15:00|219.68|217.48|219.25|217.05|219.68|217.48|219.1|216.9|0
1636726800000|2021-11-12 14:20:00|219.39|217.19|220.69|218.49|220.69|218.49|219.39|217.19|0
1636727100000|2021-11-12 14:25:00|220.55|218.35|220.83|218.63|220.83|218.63|220.11|217.91|0
1636727400000|2021-11-12 14:30:00|220.69|218.49|221.96|219.76|222.72|220.52|220.54|218.34|0
1636727700000|2021-11-12 14:35:00|222.1|219.9|225.47|223.27|226.06|223.86|222.1|219.9|0
1636728000000|2021-11-12 14:40:00|225.32|223.12|224.29|222.09|225.47|223.27|223.71|221.51|0
1636728300000|2021-11-12 14:45:00|224.15|221.95|225.61|223.41|225.62|223.42|223.56|221.36|0
1636728600000|2021-11-12 14:50:00|225.32|223.12|224.58|222.38|225.76|223.56|224.29|222.09|0
1636728900000|2021-11-12 14:55:00|224.44|222.24|224.43|222.23|224.58|222.38|222.82|220.62|0
1636729200000|2021-11-12 15:00:00|225.1|222.9|223.99|221.79|225.46|223.26|223.55|221.35|0
1636729500000|2021-11-12 15:05:00|224.14|221.94|220.84|218.64|225.31|223.11|220.1|217.9|0
1636729800000|2021-11-12 15:10:00|220.98|218.78|221.57|219.37|222.01|219.81|220.1|217.9|0
1636730100000|2021-11-12 15:15:00|221.42|219.22|219.66|217.46|221.86|219.66|219.66|217.46|0
1636730400000|2021-11-12 15:20:00|219.51|217.31|220.68|218.48|221.42|219.22|219.22|217.02|0
1636730700000|2021-11-12 15:25:00|220.83|218.63|221.86|219.66|222.74|220.54|220.54|218.34|0
1636731000000|2021-11-12 15:30:00|221.71|219.51|223.77|221.57|223.77|221.57|221.12|218.92|0
1636731300000|2021-11-12 15:35:00|223.48|221.28|222.15|219.95|223.77|221.57|221.12|218.92|0
1636731600000|2021-11-12 15:40:00|222|219.8|220.53|218.33|222.15|219.95|220.24|218.04|0
1636731900000|2021-11-12 15:45:00|220.67|218.47|219.06|216.86|220.97|218.77|218.92|216.72|0
1636732200000|2021-11-12 15:50:00|219.21|217.01|219.21|217.01|219.35|217.15|218.04|215.84|0
1636732500000|2021-11-12 15:55:00|219.35|217.15|216.88|214.68|219.35|217.15|216.73|214.53|0
1636732800000|2021-11-12 16:00:00|216.44|214.24|215.13|212.93|216.44|214.24|212.62|210.42|0
1636733100000|2021-11-12 16:05:00|214.85|212.65|213.98|211.78|216.28|214.08|213.98|211.78|0
1636733400000|2021-11-12 16:10:00|213.84|211.64|213.55|211.35|215.42|213.22|213.27|211.07|0
1636733700000|2021-11-12 16:15:00|213.41|211.21|208.87|206.67|213.41|211.21|208.87|206.67|0
1636734000000|2021-11-12 16:20:00|209.01|206.81|208.59|206.39|209.58|207.38|208.31|206.11|0
1636734300000|2021-11-12 16:25:00|208.87|206.67|209.57|207.37|210.42|208.22|208.31|206.11|0
1636734600000|2021-11-12 16:30:00|209.29|207.09|208.58|206.38|209.85|207.65|208.44|206.24|0
1636734900000|2021-11-12 16:35:00|208.44|206.24|211.39|209.19|211.53|209.33|208.02|205.82|0
1636735200000|2021-11-12 16:40:00|210.97|208.77|211.11|208.91|211.11|208.91|210.12|207.92|0
1636735500000|2021-11-12 16:45:00|210.97|208.77|211.53|209.33|212.24|210.04|210.97|208.77|0
1636735800000|2021-11-12 16:50:00|211.39|209.19|209.28|207.08|211.95|209.75|209.14|206.94|0
1636736100000|2021-11-12 16:55:00|209.14|206.94|209.21|207.01|209.7|207.5|208.44|206.24|0
1636736400000|2021-11-12 17:00:00|208.99|206.79|209.41|207.21|209.55|207.35|208.01|205.81|0
1636736700000|2021-11-12 17:05:00|209.13|206.93|210.53|208.33|210.53|208.33|208.85|206.65|0
1636737000000|2021-11-12 17:10:00|210.39|208.19|208.57|206.37|210.68|208.48|208.57|206.37|0
1636737300000|2021-11-12 17:15:00|208.71|206.51|208.57|206.37|209.41|207.21|208.43|206.23|0
1636737600000|2021-11-12 17:20:00|208.71|206.51|209.12|206.92|209.26|207.06|208.15|205.95|0
1636737900000|2021-11-12 17:25:00|208.98|206.78|209.12|206.92|209.82|207.62|208.7|206.5|0
1636738200000|2021-11-12 17:30:00|208.98|206.78|209.4|207.2|209.68|207.48|208.98|206.78|0
1636738500000|2021-11-12 17:35:00|209.54|207.34|209.68|207.48|209.68|207.48|209.26|207.06|0
1636738800000|2021-11-12 17:40:00|209.82|207.62|210.52|208.32|210.52|208.32|209.54|207.34|0
1636739100000|2021-11-12 17:45:00|210.38|208.18|211.08|208.88|211.22|209.02|209.96|207.76|0
1636739400000|2021-11-12 17:50:00|210.94|208.74|210.66|208.46|211.79|209.59|210.66|208.46|0
1636739700000|2021-11-12 17:55:00|210.51|208.31|211.08|208.88|211.64|209.44|210.09|207.89|0
1636740000000|2021-11-12 18:00:00|210.93|208.73|212.49|210.29|213.48|211.28|210.93|208.73|0
1636740300000|2021-11-12 18:05:00|212.34|210.14|212.84|210.64|213.34|211.14|212.06|209.86|0
1636740600000|2021-11-12 18:10:00|212.77|210.57|212.2|210|213.05|210.85|211.63|209.43|0
1636740900000|2021-11-12 18:15:00|212.34|210.14|212.06|209.86|213.05|210.85|211.91|209.71|0
1636741200000|2021-11-12 18:20:00|211.91|209.71|211.91|209.71|212.34|210.14|211.77|209.57|0
1636741500000|2021-11-12 18:25:00|211.98|209.78|211.91|209.71|212.19|209.99|211.2|209|0
1636741800000|2021-11-12 18:30:00|211.77|209.57|210.07|207.87|211.77|209.57|210.07|207.87|0
1636742100000|2021-11-12 18:35:00|210.22|208.02|210.49|208.29|210.78|208.58|210.07|207.87|0
1636742400000|2021-11-12 18:40:00|210.64|208.44|210.91|208.71|211.06|208.86|210.49|208.29|0
1636742700000|2021-11-12 18:45:00|211.06|208.86|211.76|209.56|212.04|209.84|211.06|208.86|0
1636743000000|2021-11-12 18:50:00|211.9|209.7|210.77|208.57|212.04|209.84|210.77|208.57|0
1636743300000|2021-11-12 18:55:00|210.63|208.43|210.2|208|210.77|208.57|209.92|207.72|0
1636743600000|2021-11-12 19:00:00|210.06|207.86|210.91|208.71|211.05|208.85|210.06|207.86|0
1636743900000|2021-11-12 19:05:00|210.98|208.78|211.33|209.13|211.61|209.41|210.91|208.71|0
1636744200000|2021-11-12 19:10:00|211.19|208.99|210.76|208.56|211.19|208.99|210.34|208.14|0
1636744500000|2021-11-12 19:15:00|210.62|208.42|210.76|208.56|210.9|208.7|210.06|207.86|0
1636744800000|2021-11-12 19:20:00|210.62|208.42|211.32|209.12|211.46|209.26|210.62|208.42|0
1636745100000|2021-11-12 19:25:00|211.18|208.98|212.59|210.39|212.87|210.67|211.04|208.84|0
1636745400000|2021-11-12 19:30:00|212.31|210.11|213.16|210.96|213.3|211.1|212.16|209.96|0
1636745700000|2021-11-12 19:35:00|213.3|211.1|212.16|209.96|214.15|211.95|212.02|209.82|0
1636746000000|2021-11-12 19:40:00|212.23|210.03|212.16|209.96|212.73|210.53|212.02|209.82|0
1636746300000|2021-11-12 19:45:00|212.02|209.82|211.59|209.39|212.02|209.82|211.59|209.39|0
1636746600000|2021-11-12 19:50:00|211.45|209.25|211.73|209.53|211.87|209.67|211.17|208.97|0
1636746900000|2021-11-12 19:55:00|211.59|209.39|211.87|209.67|211.87|209.67|210.88|208.68|0
1636747200000|2021-11-12 20:00:00|211.73|209.53|211.58|209.38|212.15|209.95|211.3|209.1|0
1636747500000|2021-11-12 20:05:00|211.44|209.24|210.88|208.68|211.87|209.67|210.74|208.54|0
1636747800000|2021-11-12 20:10:00|211.02|208.82|210.31|208.11|211.44|209.24|210.31|208.11|0
1636748100000|2021-11-12 20:15:00|210.45|208.25|210.17|207.97|211.01|208.81|210.03|207.83|0
1636748400000|2021-11-12 20:20:00|210.03|207.83|209.18|206.98|210.03|207.83|208.76|206.56|0
1636748700000|2021-11-12 20:25:00|209.04|206.84|208.48|206.28|209.18|206.98|208.34|206.14|0
1636749000000|2021-11-12 20:30:00|208.34|206.14|205.83|203.63|208.34|206.14|205.83|203.63|0
1636749300000|2021-11-12 20:35:00|205.97|203.77|206.94|204.74|206.94|204.74|205.14|202.94|0
1636749600000|2021-11-12 20:40:00|206.8|204.6|208.86|206.66|209.14|206.94|206.52|204.32|0
1636749900000|2021-11-12 20:45:00|209|206.8|210.53|208.33|210.81|208.61|209|206.8|0
1636750200000|2021-11-12 20:50:00|209.55|207.35|210.39|208.19|210.39|208.19|208.99|206.79|0
1636750500000|2021-11-12 20:55:00|210.67|208.47|209.13|206.93|210.67|208.47|208.43|206.23|0
1636750800000|2021-11-12 21:00:00|209.69|207.49|207.32|205.12|209.69|207.49|207.32|205.12|0
1636751100000|2021-11-12 21:05:00|207.46|205.26|206.76|204.56|207.46|205.26|206.62|204.42|0
1636751400000|2021-11-12 21:10:00|206.9|204.7|207.18|204.98|207.18|204.98|206.76|204.56|0
1636963500000|2021-11-15 08:05:00|205.72|203.52|206|203.8|206.42|204.22|205.58|203.38|0
1636963800000|2021-11-15 08:10:00|206.14|203.94|206.55|204.35|207.53|205.33|206.14|203.94|0
1636964100000|2021-11-15 08:15:00|206.48|204.28|206.41|204.21|206.76|204.56|206.27|204.07|0
1636964400000|2021-11-15 08:20:00|206.27|204.07|205.99|203.79|206.55|204.35|205.71|203.51|0
1636964700000|2021-11-15 08:25:00|206.13|203.93|205.71|203.51|206.13|203.93|205.43|203.23|0
1636965000000|2021-11-15 08:30:00|205.64|203.44|205.57|203.37|205.99|203.79|205.43|203.23|0
1636965300000|2021-11-15 08:35:00|205.64|203.44|205.57|203.37|205.98|203.78|205.43|203.23|0
1636965600000|2021-11-15 08:40:00|205.56|203.36|205.42|203.22|205.56|203.36|205.29|203.09|0
1636965900000|2021-11-15 08:45:00|205.29|203.09|205.01|202.81|205.56|203.36|205.01|202.81|0
1636966200000|2021-11-15 08:50:00|204.87|202.67|204.17|201.97|205.01|202.81|204.11|201.91|0
1636966500000|2021-11-15 08:55:00|204.11|201.91|203.34|201.14|204.17|201.97|203.34|201.14|0
1636966800000|2021-11-15 09:00:00|203.48|201.28|202.79|200.59|203.62|201.42|202.79|200.59|0
1636967100000|2021-11-15 09:05:00|202.65|200.45|202.23|200.03|202.65|200.45|201.96|199.76|0
1636967400000|2021-11-15 09:10:00|202.37|200.17|202.92|200.72|202.92|200.72|202.23|200.03|0
1636967700000|2021-11-15 09:15:00|203.06|200.86|203.19|200.99|203.61|201.41|202.92|200.72|0
1636968000000|2021-11-15 09:20:00|203.47|201.27|203.05|200.85|203.75|201.55|203.05|200.85|0
1636968300000|2021-11-15 09:25:00|203.19|200.99|203.26|201.06|203.33|201.13|203.05|200.85|0
1636968600000|2021-11-15 09:30:00|203.33|201.13|203.74|201.54|203.74|201.54|203.33|201.13|0
1636968900000|2021-11-15 09:35:00|203.88|201.68|204.09|201.89|204.29|202.09|203.74|201.54|0
1636969200000|2021-11-15 09:40:00|204.01|201.81|203.73|201.53|204.15|201.95|203.6|201.4|0
1636969500000|2021-11-15 09:45:00|203.6|201.4|203.87|201.67|204.01|201.81|203.6|201.4|0
1636969800000|2021-11-15 09:50:00|204.01|201.81|203.45|201.25|204.01|201.81|203.45|201.25|0
1636970100000|2021-11-15 09:55:00|203.32|201.12|203.04|200.84|203.45|201.25|202.76|200.56|0
1636970400000|2021-11-15 10:00:00|202.9|200.7|202.9|200.7|203.04|200.84|202.62|200.42|0
1636970700000|2021-11-15 10:05:00|202.76|200.56|202.48|200.28|202.76|200.56|202.34|200.14|0
1636971000000|2021-11-15 10:10:00|202.34|200.14|202.2|200|202.34|200.14|202.2|200|0
1636971300000|2021-11-15 10:15:00|202.07|199.87|201.93|199.73|202.2|200|201.79|199.59|0
1636971600000|2021-11-15 10:20:00|202.06|199.86|201.93|199.73|202.06|199.86|201.79|199.59|0
1636971900000|2021-11-15 10:25:00|202.06|199.86|202.2|200|202.2|200|201.92|199.72|0
1636972200000|2021-11-15 10:30:00|202.33|200.13|202.2|200|202.47|200.27|202.2|200|0
1636972500000|2021-11-15 10:35:00|202.19|199.99|200.82|198.62|202.19|199.99|200.82|198.62|0
1636972800000|2021-11-15 10:40:00|200.96|198.76|201.78|199.58|201.78|199.58|200.82|198.62|0
1636973100000|2021-11-15 10:45:00|201.64|199.44|201.78|199.58|202.05|199.85|201.64|199.44|0
1636973400000|2021-11-15 10:50:00|201.64|199.44|201.77|199.57|201.78|199.58|201.64|199.44|0
1636973700000|2021-11-15 10:55:00|201.64|199.44|201.22|199.02|201.77|199.57|201.22|199.02|0
1636974000000|2021-11-15 11:00:00|201.09|198.89|201.77|199.57|202.04|199.84|201.09|198.89|0
1636974300000|2021-11-15 11:05:00|201.63|199.43|201.77|199.57|201.91|199.71|201.49|199.29|0
1636974600000|2021-11-15 11:10:00|201.84|199.64|201.77|199.57|201.9|199.7|201.77|199.57|0
1636974900000|2021-11-15 11:15:00|201.9|199.7|201.35|199.15|201.9|199.7|200.8|198.6|0
1636975200000|2021-11-15 11:20:00|201.21|199.01|201.07|198.87|201.9|199.7|201.07|198.87|0
1636975500000|2021-11-15 11:25:00|201.21|199.01|202.03|199.83|202.03|199.83|201.21|199.01|0
1636975800000|2021-11-15 11:30:00|201.9|199.7|200.93|198.73|201.9|199.7|200.39|198.19|0
1636976100000|2021-11-15 11:35:00|201.07|198.87|201.48|199.28|201.75|199.55|201.07|198.87|0
1636976400000|2021-11-15 11:40:00|201.34|199.14|201.34|199.14|201.48|199.28|201.2|199|0
1636976700000|2021-11-15 11:45:00|201.2|199|201.41|199.21|201.61|199.41|201.06|198.86|0
1636977000000|2021-11-15 11:50:00|201.47|199.27|200.92|198.72|201.47|199.27|200.92|198.72|0
1636977300000|2021-11-15 11:55:00|201|198.8|201.06|198.86|201.13|198.93|200.92|198.72|0
1636977600000|2021-11-15 12:00:00|201.2|199|201.33|199.13|201.47|199.27|201.2|199|0
1636977900000|2021-11-15 12:05:00|201.47|199.27|201.6|199.4|201.6|199.4|201.33|199.13|0
1636978200000|2021-11-15 12:10:00|201.47|199.27|201.6|199.4|201.74|199.54|201.46|199.26|0
1636978500000|2021-11-15 12:15:00|201.74|199.54|201.74|199.54|201.74|199.54|201.6|199.4|0
1636978800000|2021-11-15 12:20:00|201.87|199.67|202.28|200.08|202.35|200.15|201.87|199.67|0
1636979100000|2021-11-15 12:25:00|202.15|199.95|202.14|199.94|202.42|200.22|202.14|199.94|0
1636979400000|2021-11-15 12:30:00|202.01|199.81|201.73|199.53|202.14|199.94|201.73|199.53|0
1636979700000|2021-11-15 12:35:00|201.59|199.39|201.45|199.25|201.73|199.53|201.45|199.25|0
1636980000000|2021-11-15 12:40:00|201.59|199.39|201.45|199.25|201.59|199.39|201.31|199.11|0
1636980300000|2021-11-15 12:45:00|201.31|199.11|201.17|198.97|201.45|199.25|201.17|198.97|0
1636980600000|2021-11-15 12:50:00|201.31|199.11|201.17|198.97|201.31|199.11|201.03|198.83|0
1636980900000|2021-11-15 12:55:00|201.31|199.11|201.03|198.83|201.31|199.11|201.03|198.83|0
1636981200000|2021-11-15 13:00:00|201.17|198.97|199.93|197.73|201.17|198.97|199.8|197.6|0
1636981500000|2021-11-15 13:05:00|200.07|197.87|200.21|198.01|200.34|198.14|199.93|197.73|0
1636981800000|2021-11-15 13:10:00|200.07|197.87|198.84|196.64|200.07|197.87|198.7|196.5|0
1636982100000|2021-11-15 13:15:00|198.7|196.5|197.89|195.69|198.77|196.57|197.62|195.42|0
1636982400000|2021-11-15 13:20:00|197.75|195.55|197.34|195.14|197.75|195.55|196.8|194.6|0
1636982700000|2021-11-15 13:25:00|197.48|195.28|197.75|195.55|197.75|195.55|196.94|194.74|0
1636983000000|2021-11-15 13:30:00|197.61|195.41|197.61|195.41|197.75|195.55|197.07|194.87|0
1636983300000|2021-11-15 13:35:00|197.47|195.27|197.61|195.41|197.61|195.41|197.07|194.87|0
1636983600000|2021-11-15 13:40:00|197.47|195.27|197.33|195.13|197.74|195.54|197.06|194.86|0
1636983900000|2021-11-15 13:45:00|197.2|195|198.28|196.08|198.28|196.08|197.06|194.86|0
1636984200000|2021-11-15 13:50:00|198.14|195.94|198.69|196.49|198.82|196.62|198.14|195.94|0
1636984500000|2021-11-15 13:55:00|198.82|196.62|198.82|196.62|198.96|196.76|198.28|196.08|0
1636984800000|2021-11-15 14:00:00|198.68|196.48|198.27|196.07|198.95|196.75|198.27|196.07|0
1636985100000|2021-11-15 14:05:00|198.21|196.01|198.54|196.34|198.68|196.48|198|195.8|0
1636985400000|2021-11-15 14:10:00|198.68|196.48|198.95|196.75|199.08|196.88|198.41|196.21|0
1636985700000|2021-11-15 14:15:00|199.08|196.88|199.08|196.88|199.22|197.02|198.67|196.47|0
1636986000000|2021-11-15 14:20:00|198.95|196.75|199.08|196.88|199.08|196.88|198.81|196.61|0
1636986300000|2021-11-15 14:25:00|199.22|197.02|200.17|197.97|200.17|197.97|199.08|196.88|0
1636986600000|2021-11-15 14:30:00|199.49|197.29|200.99|198.79|202.64|200.44|199.49|197.29|0
1636986900000|2021-11-15 14:35:00|201.13|198.93|200.3|198.1|201.54|199.34|199.62|197.42|0
1636987200000|2021-11-15 14:40:00|200.03|197.83|202.77|200.57|203.18|200.98|199.89|197.69|0
1636987500000|2021-11-15 14:45:00|202.91|200.71|203.04|200.84|203.04|200.84|201.67|199.47|0
1636987800000|2021-11-15 14:50:00|202.91|200.71|202.49|200.29|205.67|203.47|202.49|200.29|0
1636988100000|2021-11-15 14:55:00|202.35|200.15|200.57|198.37|202.35|200.15|200.57|198.37|0
1636988400000|2021-11-15 15:00:00|200.84|198.64|204.14|201.94|204.56|202.36|200.57|198.37|0
1636988700000|2021-11-15 15:05:00|204|201.8|204.56|202.36|204.56|202.36|203.17|200.97|0
1636989000000|2021-11-15 15:10:00|204.69|202.49|204.97|202.77|205.25|203.05|203.86|201.66|0
1636989300000|2021-11-15 15:15:00|205.11|202.91|205.8|203.6|206.22|204.02|204.76|202.56|0
1636989600000|2021-11-15 15:20:00|205.94|203.74|205.38|203.18|205.94|203.74|204.13|201.93|0
1636989900000|2021-11-15 15:25:00|205.24|203.04|204.96|202.76|205.52|203.32|204.13|201.93|0
1636990200000|2021-11-15 15:30:00|205.1|202.9|204.96|202.76|205.94|203.74|204.41|202.21|0
1636990500000|2021-11-15 15:35:00|205.1|202.9|205.37|203.17|205.65|203.45|204.13|201.93|0
1636990800000|2021-11-15 15:40:00|205.51|203.31|205.37|203.17|206.49|204.29|204.82|202.62|0
1636991100000|2021-11-15 15:45:00|205.23|203.03|204.4|202.2|205.51|203.31|204.26|202.06|0
1636991400000|2021-11-15 15:50:00|204.54|202.34|204.26|202.06|204.81|202.61|203.43|201.23|0
1636991700000|2021-11-15 15:55:00|203.98|201.78|204.95|202.75|204.95|202.75|203.84|201.64|0
1636992000000|2021-11-15 16:00:00|205.23|203.03|204.67|202.47|205.23|203.03|203.7|201.5|0
1636992300000|2021-11-15 16:05:00|204.81|202.61|203.7|201.5|204.95|202.75|203.56|201.36|0
1636992600000|2021-11-15 16:10:00|203.84|201.64|203.83|201.63|204.11|201.91|203.56|201.36|0
1636992900000|2021-11-15 16:15:00|203.97|201.77|204.52|202.32|204.94|202.74|203.42|201.22|0
1636993200000|2021-11-15 16:20:00|204.39|202.19|204.66|202.46|205.08|202.88|204.39|202.19|0
1636993500000|2021-11-15 16:25:00|204.52|202.32|205.49|203.29|205.49|203.29|204.52|202.32|0
1636993800000|2021-11-15 16:30:00|205.35|203.15|204.93|202.73|206.05|203.85|204.52|202.32|0
1636994100000|2021-11-15 16:35:00|204.79|202.59|205.21|203.01|205.21|203.01|203.69|201.49|0
1636994400000|2021-11-15 16:40:00|205.07|202.87|212.09|209.89|212.37|210.17|204.93|202.73|0
1636994700000|2021-11-15 16:45:00|212.37|210.17|210.95|208.75|213.22|211.02|209.82|207.62|0
1636995000000|2021-11-15 16:50:00|210.81|208.61|211.51|209.31|213.22|211.02|210.81|208.61|0
1636995300000|2021-11-15 16:55:00|211.23|209.03|209.82|207.62|211.37|209.17|209.68|207.48|0
1636995600000|2021-11-15 17:00:00|210.24|208.04|209.39|207.19|210.52|208.32|209.11|206.91|0
1636995900000|2021-11-15 17:05:00|209.53|207.33|209.25|207.05|209.95|207.75|209.11|206.91|0
1636996200000|2021-11-15 17:10:00|209.39|207.19|209.81|207.61|210.38|208.18|209.11|206.91|0
1636996500000|2021-11-15 17:15:00|209.95|207.75|211.08|208.88|211.5|209.3|209.67|207.47|0
1636996800000|2021-11-15 17:20:00|210.94|208.74|211.64|209.44|213.49|211.29|210.8|208.6|0
1636997100000|2021-11-15 17:25:00|211.78|209.58|211.5|209.3|212.49|210.29|210.79|208.59|0
1636997400000|2021-11-15 17:30:00|211.64|209.44|210.37|208.17|211.64|209.44|209.94|207.74|0
1636997700000|2021-11-15 17:35:00|210.51|208.31|209.38|207.18|210.65|208.45|209.24|207.04|0
1636998000000|2021-11-15 17:40:00|209.24|207.04|208.39|206.19|210.36|208.16|207.97|205.77|0
1636998300000|2021-11-15 17:45:00|208.53|206.33|208.81|206.61|209.23|207.03|208.25|206.05|0
1636998600000|2021-11-15 17:50:00|208.95|206.75|208.53|206.33|209.23|207.03|207.83|205.63|0
1636998900000|2021-11-15 17:55:00|208.39|206.19|208.1|205.9|208.67|206.47|207.96|205.76|0
1636999200000|2021-11-15 18:00:00|208.24|206.04|206.84|204.64|209.09|206.89|206.7|204.5|0
1636999500000|2021-11-15 18:05:00|206.98|204.78|207.12|204.92|207.82|205.62|206.98|204.78|0
1636999800000|2021-11-15 18:10:00|206.98|204.78|207.68|205.48|207.82|205.62|206.98|204.78|0
1637000100000|2021-11-15 18:15:00|207.54|205.34|207.53|205.33|207.82|205.62|206.28|204.08|0
1637000400000|2021-11-15 18:20:00|207.39|205.19|207.67|205.47|208.94|206.74|206.97|204.77|0
1637000700000|2021-11-15 18:25:00|207.53|205.33|207.88|205.68|208.65|206.45|207.53|205.33|0
1637001000000|2021-11-15 18:30:00|207.95|205.75|208.37|206.17|208.51|206.31|207.53|205.33|0
1637001300000|2021-11-15 18:35:00|208.44|206.24|208.51|206.31|208.79|206.59|208.09|205.89|0
1637001600000|2021-11-15 18:40:00|208.37|206.17|208.64|206.44|209.49|207.29|208.37|206.17|0
1637001900000|2021-11-15 18:45:00|208.78|206.58|207.87|205.67|208.78|206.58|207.66|205.46|0
1637002200000|2021-11-15 18:50:00|207.8|205.6|208.36|206.16|208.36|206.16|207.66|205.46|0
1637002500000|2021-11-15 18:55:00|208.5|206.3|208.78|206.58|208.92|206.72|207.94|205.74|0
1637002800000|2021-11-15 19:00:00|208.64|206.44|209.48|207.28|209.9|207.7|208.64|206.44|0
1637003100000|2021-11-15 19:05:00|209.62|207.42|209.48|207.28|210.46|208.26|209.34|207.14|0
1637003400000|2021-11-15 19:10:00|209.62|207.42|209.9|207.7|209.9|207.7|208.77|206.57|0
1637003700000|2021-11-15 19:15:00|209.76|207.56|210.74|208.54|210.89|208.69|209.62|207.42|0
1637004000000|2021-11-15 19:20:00|210.88|208.68|210.17|207.97|211.45|209.25|210.03|207.83|0
1637004300000|2021-11-15 19:25:00|210.32|208.12|210.31|208.11|211.59|209.39|210.03|207.83|0
1637004600000|2021-11-15 19:30:00|210.45|208.25|209.75|207.55|210.95|208.75|209.61|207.41|0
1637004900000|2021-11-15 19:35:00|209.61|207.41|209.32|207.12|209.75|207.55|209.18|206.98|0
1637005200000|2021-11-15 19:40:00|209.18|206.98|207.5|205.3|209.18|206.98|207.22|205.02|0
1637005500000|2021-11-15 19:45:00|207.64|205.44|207.63|205.43|208.19|205.99|206.66|204.46|0
1637005800000|2021-11-15 19:50:00|207.49|205.29|208.47|206.27|208.61|206.41|207.07|204.87|0
1637006100000|2021-11-15 19:55:00|208.61|206.41|207.63|205.43|208.61|206.41|207.07|204.87|0
1637006400000|2021-11-15 20:00:00|208.05|205.85|208.19|205.99|208.19|205.99|207.07|204.87|0
1637006700000|2021-11-15 20:05:00|208.05|205.85|208.47|206.27|208.75|206.55|207.77|205.57|0
1637007000000|2021-11-15 20:10:00|208.61|206.41|208.32|206.12|209.03|206.83|207.76|205.56|0
1637007300000|2021-11-15 20:15:00|208.18|205.98|208.04|205.84|208.6|206.4|207.2|205|0
1637007600000|2021-11-15 20:20:00|207.9|205.7|207.48|205.28|207.9|205.7|207.06|204.86|0
1637007900000|2021-11-15 20:25:00|207.62|205.42|206.78|204.58|207.76|205.56|206.5|204.3|0
1637008200000|2021-11-15 20:30:00|206.92|204.72|208.45|206.25|208.6|206.4|206.78|204.58|0
1637008500000|2021-11-15 20:35:00|208.59|206.39|209.01|206.81|209.3|207.1|208.03|205.83|0
1637008800000|2021-11-15 20:40:00|209.15|206.95|209.01|206.81|209.86|207.66|208.59|206.39|0
1637009100000|2021-11-15 20:45:00|209.29|207.09|210.14|207.94|210.99|208.79|209.15|206.95|0
1637009400000|2021-11-15 20:50:00|210.28|208.08|210.42|208.22|211.41|209.21|209.99|207.79|0
1637009700000|2021-11-15 20:55:00|210.28|208.08|206.34|204.14|210.7|208.5|206.34|204.14|0
1637010000000|2021-11-15 21:00:00|205.79|203.59|206.06|203.86|206.62|204.42|205.37|203.17|0
1637010300000|2021-11-15 21:05:00|206.34|204.14|206.2|204|207.18|204.98|205.92|203.72|0
1637010600000|2021-11-15 21:10:00|206.06|203.86|205.22|203.02|206.62|204.42|205.08|202.88|0
1637010900000|2021-11-15 21:15:00|205.56|202.96|205.7|203.1|205.98|203.38|205.42|202.82|0
1637011200000|2021-11-15 21:20:00|205.56|202.96|205.97|203.37|206.11|203.51|205.42|202.82|0
1637011500000|2021-11-15 21:25:00|205.84|203.24|205.97|203.37|206.11|203.51|205.83|203.23|0
1637011800000|2021-11-15 21:30:00|206.11|203.51|205.69|203.09|206.11|203.51|205.63|203.03|0
1637012100000|2021-11-15 21:35:00|205.83|203.23|205.97|203.37|206.11|203.51|205.83|203.23|0
1637012400000|2021-11-15 21:40:00|206.11|203.51|205.97|203.37|206.11|203.51|205.83|203.23|0
1637012700000|2021-11-15 21:45:00|205.83|203.23|206.38|203.78|206.52|203.92|205.82|203.22|0
1637013000000|2021-11-15 21:50:00|206.24|203.64|205.96|203.36|206.24|203.64|205.96|203.36|0
1637013300000|2021-11-15 21:55:00|205.82|203.22|205.61|203.01|205.96|203.36|205.61|203.01|0
1637013600000|2021-11-15 22:00:00|205.69|203.09|205.83|203.23|205.83|203.23|205.57|202.97|0
1637013900000|2021-11-15 22:05:00|205.81|203.21|205.83|203.23|205.83|203.23|205.81|203.21|0
1637014200000|2021-11-15 22:10:00|205.82|203.22|205.82|203.22|205.82|203.22|205.82|203.22|0
1637014800000|2021-11-15 22:20:00|205.92|203.32|205.9|203.3|205.98|203.38|205.9|203.3|0
1637015100000|2021-11-15 22:25:00|206|203.4|205.98|203.38|206.02|203.42|205.94|203.34|0
1637015400000|2021-11-15 22:30:00|205.96|203.36|205.88|203.28|205.96|203.36|205.85|203.25|0
1637015700000|2021-11-15 22:35:00|205.96|203.36|205.9|203.3|205.96|203.36|205.9|203.3|0
1637016000000|2021-11-15 22:40:00|205.87|203.27|205.95|203.35|205.96|203.36|205.87|203.27|0
1637016300000|2021-11-15 22:45:00|205.97|203.37|206.21|203.61|206.32|203.72|205.97|203.37|0
1637016600000|2021-11-15 22:50:00|206.2|203.6|206.26|203.66|206.36|203.76|206.2|203.6|0
1637016900000|2021-11-15 22:55:00|206.21|203.61|206.27|203.67|206.27|203.67|206.01|203.41|0
1637017200000|2021-11-15 23:00:00|205.86|203.26|205.93|203.33|206.07|203.47|205.65|203.05|0
1637017500000|2021-11-15 23:05:00|206.07|203.47|205.79|203.19|206.07|203.47|205.65|203.05|0
1637017800000|2021-11-15 23:10:00|205.65|203.05|206.62|204.02|206.62|204.02|205.65|203.05|0
1637018100000|2021-11-15 23:15:00|206.76|204.16|206.83|204.23|207.04|204.44|206.62|204.02|0
1637018400000|2021-11-15 23:20:00|206.76|204.16|206.62|204.02|206.83|204.23|206.62|204.02|0
1637018700000|2021-11-15 23:25:00|206.76|204.16|206.48|203.88|207.04|204.44|206.48|203.88|0
1637019000000|2021-11-15 23:30:00|206.61|204.01|206.69|204.09|206.89|204.29|206.47|203.87|0
1637019300000|2021-11-15 23:35:00|206.61|204.01|206.61|204.01|206.75|204.15|206.19|203.59|0
1637019600000|2021-11-15 23:40:00|206.47|203.87|206.33|203.73|206.75|204.15|206.19|203.59|0
1637019900000|2021-11-15 23:45:00|206.19|203.59|206.75|204.15|206.89|204.29|206.19|203.59|0
1637020200000|2021-11-15 23:50:00|206.68|204.08|206.46|203.86|206.88|204.28|206.46|203.86|0
1637020500000|2021-11-15 23:55:00|206.32|203.72|206.46|203.86|206.46|203.86|206.32|203.72|0
1637020800000|2021-11-16 00:00:00|206.32|203.72|205.35|202.75|206.6|204|205.07|202.47|0
1637021100000|2021-11-16 00:05:00|205.48|202.88|206.18|203.58|206.18|203.58|205.48|202.88|0
1637021400000|2021-11-16 00:10:00|206.04|203.44|206.18|203.58|206.32|203.72|206.04|203.44|0
1637021700000|2021-11-16 00:15:00|206.32|203.72|206.73|204.13|207.01|204.41|206.17|203.57|0
1637022000000|2021-11-16 00:20:00|206.66|204.06|207.29|204.69|207.43|204.83|206.03|203.43|0
1637022300000|2021-11-16 00:25:00|207.43|204.83|207.57|204.97|207.85|205.25|207.15|204.55|0
1637022600000|2021-11-16 00:30:00|207.71|205.11|207.7|205.1|208.13|205.53|207.7|205.1|0
1637022900000|2021-11-16 00:35:00|207.56|204.96|207.14|204.54|207.56|204.96|207.14|204.54|0
1637023200000|2021-11-16 00:40:00|207.28|204.68|207.42|204.82|207.84|205.24|206.86|204.26|0
1637023500000|2021-11-16 00:45:00|207.28|204.68|206.86|204.26|207.42|204.82|206.86|204.26|0
1637023800000|2021-11-16 00:50:00|206.72|204.12|206.3|203.7|206.72|204.12|206.16|203.56|0
1637024100000|2021-11-16 00:55:00|206.23|203.63|205.88|203.28|206.3|203.7|205.46|202.86|0
1637024400000|2021-11-16 01:00:00|205.74|203.14|205.87|203.27|205.87|203.27|205.46|202.86|0
1637024700000|2021-11-16 01:05:00|206.01|203.41|205.45|202.85|206.01|203.41|205.18|202.58|0
1637025000000|2021-11-16 01:10:00|205.32|202.72|204.62|202.02|205.45|202.85|204.62|202.02|0
1637025300000|2021-11-16 01:15:00|204.76|202.16|203.72|201.12|205.04|202.44|203.65|201.05|0
1637025600000|2021-11-16 01:20:00|203.79|201.19|203.65|201.05|204.06|201.46|203.37|200.77|0
1637025900000|2021-11-16 01:25:00|203.64|201.04|203.92|201.32|204.06|201.46|203.64|201.04|0
1637026200000|2021-11-16 01:30:00|203.78|201.18|204.33|201.73|204.47|201.87|203.78|201.18|0
1637026500000|2021-11-16 01:35:00|204.19|201.59|203.91|201.31|204.33|201.73|203.78|201.18|0
1637026800000|2021-11-16 01:40:00|204.05|201.45|203.91|201.31|204.19|201.59|203.77|201.17|0
1637027100000|2021-11-16 01:45:00|204.05|201.45|203.5|200.9|204.05|201.45|203.36|200.76|0
1637027400000|2021-11-16 01:50:00|203.49|200.89|203.77|201.17|203.77|201.17|203.01|200.41|0
1637027700000|2021-11-16 01:55:00|203.63|201.03|202.66|200.06|203.77|201.17|202.39|199.79|0
1637028000000|2021-11-16 02:00:00|202.6|200|202.94|200.34|202.94|200.34|202.6|200|0
1637028300000|2021-11-16 02:05:00|202.8|200.2|203.14|200.54|203.14|200.54|202.8|200.2|0
1637028600000|2021-11-16 02:10:00|203.21|200.61|203.07|200.47|203.62|201.02|203.07|200.47|0
1637028900000|2021-11-16 02:15:00|203.21|200.61|203.9|201.3|203.9|201.3|203.21|200.61|0
1637029200000|2021-11-16 02:20:00|204.03|201.43|203.76|201.16|204.03|201.43|203.62|201.02|0
1637029500000|2021-11-16 02:25:00|203.89|201.29|203.62|201.02|203.89|201.29|203.62|201.02|0
1637029800000|2021-11-16 02:30:00|203.75|201.15|203.47|200.87|203.75|201.15|203.2|200.6|0
1637030100000|2021-11-16 02:35:00|203.61|201.01|203.61|201.01|204.03|201.43|203.34|200.74|0
1637030400000|2021-11-16 02:40:00|203.75|201.15|204.02|201.42|204.03|201.43|203.75|201.15|0
1637030700000|2021-11-16 02:45:00|203.89|201.29|204.3|201.7|204.44|201.84|203.75|201.15|0
1637031000000|2021-11-16 02:50:00|204.16|201.56|204.43|201.83|204.43|201.83|204.16|201.56|0
1637031300000|2021-11-16 02:55:00|204.3|201.7|204.16|201.56|204.3|201.7|204.16|201.56|0
1637031600000|2021-11-16 03:00:00|204.02|201.42|203.74|201.14|204.16|201.56|203.74|201.14|0
1637031900000|2021-11-16 03:05:00|203.6|201|203.74|201.14|203.74|201.14|203.46|200.86|0
1637032200000|2021-11-16 03:10:00|203.73|201.13|203.46|200.86|203.87|201.27|203.46|200.86|0
1637032500000|2021-11-16 03:15:00|203.59|200.99|203.45|200.85|203.73|201.13|203.45|200.85|0
1637032800000|2021-11-16 03:20:00|203.59|200.99|203.73|201.13|203.73|201.13|203.59|200.99|0
1637033100000|2021-11-16 03:25:00|203.59|200.99|203.73|201.13|203.87|201.27|203.59|200.99|0
1637033400000|2021-11-16 03:30:00|203.59|200.99|203.72|201.12|203.73|201.13|203.59|200.99|0
1637033700000|2021-11-16 03:35:00|203.8|201.2|204|201.4|204.07|201.47|203.72|201.12|0
1637034000000|2021-11-16 03:40:00|204.14|201.54|204.13|201.53|204.14|201.54|204|201.4|0
1637034300000|2021-11-16 03:45:00|204.27|201.67|204.41|201.81|204.41|201.81|204.13|201.53|0
1637034600000|2021-11-16 03:50:00|204.27|201.67|204.13|201.53|204.27|201.67|203.99|201.39|0
1637034900000|2021-11-16 03:55:00|204.27|201.67|204.13|201.53|204.27|201.67|203.99|201.39|0
1637035200000|2021-11-16 04:00:00|204.27|201.67|204.54|201.94|204.54|201.94|204.13|201.53|0
1637035500000|2021-11-16 04:05:00|204.68|202.08|204.68|202.08|204.96|202.36|204.54|201.94|0
1637035800000|2021-11-16 04:10:00|204.82|202.22|204.68|202.08|204.82|202.22|204.54|201.94|0
1637036100000|2021-11-16 04:15:00|204.67|202.07|204.95|202.35|204.95|202.35|204.67|202.07|0
1637036400000|2021-11-16 04:20:00|205.09|202.49|206.48|203.88|207.04|204.44|205.09|202.49|0
1637036700000|2021-11-16 04:25:00|206.62|204.02|206.76|204.16|207.04|204.44|206.62|204.02|0
1637037000000|2021-11-16 04:30:00|206.9|204.3|206.62|204.02|207.18|204.58|206.48|203.88|0
1637037300000|2021-11-16 04:35:00|206.76|204.16|206.19|203.59|206.76|204.16|206.19|203.59|0
1637037600000|2021-11-16 04:40:00|206.33|203.73|206.47|203.87|206.61|204.01|206.19|203.59|0
1637037900000|2021-11-16 04:45:00|206.61|204.01|206.61|204.01|206.75|204.15|206.47|203.87|0
1637038200000|2021-11-16 04:50:00|206.75|204.15|206.61|204.01|206.75|204.15|206.61|204.01|0
1637038500000|2021-11-16 04:55:00|206.75|204.15|206.88|204.28|207.3|204.7|206.75|204.15|0
1637038800000|2021-11-16 05:00:00|206.82|204.22|206.32|203.72|206.82|204.22|206.05|203.45|0
1637039100000|2021-11-16 05:05:00|206.26|203.66|206.32|203.72|206.6|204|206.18|203.58|0
1637039400000|2021-11-16 05:10:00|206.39|203.79|206.6|204|206.74|204.14|206.32|203.72|0
1637039700000|2021-11-16 05:15:00|206.74|204.14|207.29|204.69|207.29|204.69|206.6|204|0
1637040000000|2021-11-16 05:20:00|207.23|204.63|208.13|205.53|208.56|205.96|207.15|204.55|0
1637040300000|2021-11-16 05:25:00|208.27|205.67|208.27|205.67|208.83|206.23|207.99|205.39|0
1637040600000|2021-11-16 05:30:00|208.41|205.81|207.71|205.11|208.41|205.81|207.43|204.83|0
1637040900000|2021-11-16 05:35:00|207.85|205.25|207.29|204.69|207.99|205.39|207.29|204.69|0
1637041200000|2021-11-16 05:40:00|207.28|204.68|207.56|204.96|207.7|205.1|207.22|204.62|0
1637041500000|2021-11-16 05:45:00|207.5|204.9|207.84|205.24|207.84|205.24|207.28|204.68|0
1637041800000|2021-11-16 05:50:00|207.7|205.1|208.12|205.52|208.12|205.52|207.7|205.1|0
1637042100000|2021-11-16 05:55:00|208.26|205.66|207.84|205.24|208.26|205.66|207.84|205.24|0
1637042400000|2021-11-16 06:00:00|207.98|205.38|207.83|205.23|208.19|205.59|207.56|204.96|0
1637042700000|2021-11-16 06:05:00|207.97|205.37|207.69|205.09|207.97|205.37|207.69|205.09|0
1637043000000|2021-11-16 06:10:00|207.83|205.23|207.55|204.95|207.83|205.23|207.55|204.95|0
1637043300000|2021-11-16 06:15:00|207.27|204.67|207.97|205.37|207.97|205.37|207.13|204.53|0
1637043600000|2021-11-16 06:20:00|207.9|205.3|207.83|205.23|207.97|205.37|207.69|205.09|0
1637043900000|2021-11-16 06:25:00|207.9|205.3|208.81|206.21|208.81|206.21|207.9|205.3|0
1637044200000|2021-11-16 06:30:00|208.52|205.92|208.24|205.64|208.66|206.06|208.24|205.64|0
1637044500000|2021-11-16 06:35:00|208.1|205.5|208.24|205.64|208.38|205.78|208.1|205.5|0
1637044800000|2021-11-16 06:40:00|208.38|205.78|208.38|205.78|208.52|205.92|208.1|205.5|0
1637045100000|2021-11-16 06:45:00|208.45|205.85|208.23|205.63|208.45|205.85|207.96|205.36|0
1637045400000|2021-11-16 06:50:00|208.17|205.57|207.81|205.21|208.17|205.57|207.67|205.07|0
1637045700000|2021-11-16 06:55:00|207.95|205.35|207.53|204.93|207.95|205.35|207.53|204.93|0
1637046000000|2021-11-16 07:00:00|207.67|205.07|207.11|204.51|207.67|205.07|206.83|204.23|0
1637046300000|2021-11-16 07:05:00|207.25|204.65|207.1|204.5|207.39|204.79|207.1|204.5|0
1637046600000|2021-11-16 07:10:00|207.18|204.58|207.8|205.2|207.88|205.28|206.96|204.36|0
1637046900000|2021-11-16 07:15:00|207.94|205.34|206.96|204.36|207.94|205.34|206.82|204.22|0
1637047200000|2021-11-16 07:20:00|206.89|204.29|206.54|203.94|207.24|204.64|206.54|203.94|0
1637047500000|2021-11-16 07:25:00|206.68|204.08|207.1|204.5|207.1|204.5|206.68|204.08|0
1637047800000|2021-11-16 07:30:00|207.24|204.64|206.95|204.35|207.37|204.77|206.95|204.35|0
1637048100000|2021-11-16 07:35:00|206.89|204.29|206.67|204.07|207.23|204.63|206.67|204.07|0
1637048400000|2021-11-16 07:40:00|206.74|204.14|206.81|204.21|206.81|204.21|206.25|203.65|0
1637048700000|2021-11-16 07:45:00|206.67|204.07|206.67|204.07|206.74|204.14|206.39|203.79|0
1637049000000|2021-11-16 07:50:00|206.6|204|206.66|204.06|206.81|204.21|206.53|203.93|0
1637049300000|2021-11-16 07:55:00|206.8|204.2|206.94|204.34|207.22|204.62|206.66|204.06|0
1637049600000|2021-11-16 08:00:00|207.08|204.48|206.24|203.64|207.08|204.48|205.55|202.95|0
1637049900000|2021-11-16 08:05:00|206.11|203.91|206.74|204.54|207.02|204.82|205.9|203.7|0
1637050200000|2021-11-16 08:10:00|206.6|204.4|207.15|204.95|207.3|205.1|206.6|204.4|0
1637050500000|2021-11-16 08:15:00|207.29|205.09|206.95|204.75|207.29|205.09|206.59|204.39|0
1637050800000|2021-11-16 08:20:00|207.01|204.81|207.71|205.51|207.71|205.51|206.73|204.53|0
1637051100000|2021-11-16 08:25:00|207.57|205.37|207.85|205.65|207.85|205.65|207.15|204.95|0
1637051400000|2021-11-16 08:30:00|207.71|205.51|208.55|206.35|208.55|206.35|207.01|204.81|0
1637051700000|2021-11-16 08:35:00|208.41|206.21|210.38|208.18|210.66|208.46|208.27|206.07|0
1637052000000|2021-11-16 08:40:00|210.24|208.04|209.53|207.33|210.24|208.04|208.9|206.7|0
1637052300000|2021-11-16 08:45:00|209.67|207.47|209.67|207.47|209.88|207.68|209.11|206.91|0
1637052600000|2021-11-16 08:50:00|209.74|207.54|209.95|207.75|209.95|207.75|209.39|207.19|0
1637052900000|2021-11-16 08:55:00|210.09|207.89|209.74|207.54|210.23|208.03|209.24|207.04|0
1637053200000|2021-11-16 09:00:00|209.81|207.61|209.8|207.6|209.81|207.61|208.96|206.76|0
1637053500000|2021-11-16 09:05:00|209.66|207.46|209.24|207.04|209.8|207.6|209.17|206.97|0
1637053800000|2021-11-16 09:10:00|209.17|206.97|208.81|206.61|209.24|207.04|208.67|206.47|0
1637054100000|2021-11-16 09:15:00|208.67|206.47|209.09|206.89|209.23|207.03|208.67|206.47|0
1637054400000|2021-11-16 09:20:00|209.23|207.03|209.23|207.03|209.65|207.45|209.23|207.03|0
1637054700000|2021-11-16 09:25:00|209.37|207.17|209.09|206.89|209.37|207.17|208.95|206.75|0
1637055000000|2021-11-16 09:30:00|208.95|206.75|208.8|206.6|209.23|207.03|208.66|206.46|0
1637055300000|2021-11-16 09:35:00|208.94|206.74|209.08|206.88|209.23|207.03|208.66|206.46|0
1637055600000|2021-11-16 09:40:00|208.94|206.74|208.8|206.6|209.15|206.95|208.8|206.6|0
1637055900000|2021-11-16 09:45:00|208.66|206.46|208.37|206.17|208.8|206.6|208.23|206.03|0
1637056200000|2021-11-16 09:50:00|208.31|206.11|208.37|206.17|208.37|206.17|208.09|205.89|0
1637056500000|2021-11-16 09:55:00|208.23|206.03|207.81|205.61|208.23|206.03|207.39|205.19|0
1637056800000|2021-11-16 10:00:00|207.74|205.54|207.95|205.75|208.09|205.89|207.53|205.33|0
1637057100000|2021-11-16 10:05:00|207.88|205.68|208.51|206.31|208.58|206.38|207.88|205.68|0
1637057400000|2021-11-16 10:10:00|208.44|206.24|209.77|207.57|210.05|207.85|208.44|206.24|0
1637057700000|2021-11-16 10:15:00|209.91|207.71|210.62|208.42|210.9|208.7|209.91|207.71|0
1637058000000|2021-11-16 10:20:00|210.76|208.56|210.19|207.99|210.9|208.7|209.77|207.57|0
1637058300000|2021-11-16 10:25:00|210.05|207.85|209.91|207.71|210.76|208.56|209.91|207.71|0
1637058600000|2021-11-16 10:30:00|209.76|207.56|209.34|207.14|209.76|207.56|209.34|207.14|0
1637058900000|2021-11-16 10:35:00|209.2|207|209.2|207|209.55|207.35|209.06|206.86|0
1637059200000|2021-11-16 10:40:00|209.34|207.14|209.48|207.28|209.62|207.42|209.19|206.99|0
1637059500000|2021-11-16 10:45:00|209.62|207.42|209.33|207.13|209.62|207.42|208.77|206.57|0
1637059800000|2021-11-16 10:50:00|209.19|206.99|209.19|206.99|209.33|207.13|209.05|206.85|0
1637060100000|2021-11-16 10:55:00|209.05|206.85|209.19|206.99|209.33|207.13|208.91|206.71|0
1637060400000|2021-11-16 11:00:00|209.33|207.13|209.04|206.84|209.47|207.27|208.9|206.7|0
1637060700000|2021-11-16 11:05:00|209.18|206.98|208.76|206.56|209.33|207.13|208.62|206.42|0
1637061000000|2021-11-16 11:10:00|208.62|206.42|208.9|206.7|209.04|206.84|208.62|206.42|0
1637061300000|2021-11-16 11:15:00|208.76|206.56|208.47|206.27|208.9|206.7|208.33|206.13|0
1637061600000|2021-11-16 11:20:00|208.33|206.13|208.33|206.13|208.47|206.27|208.19|205.99|0
1637061900000|2021-11-16 11:25:00|208.19|205.99|207.35|205.15|208.19|205.99|207.21|205.01|0
1637062200000|2021-11-16 11:30:00|207.21|205.01|205.53|203.33|207.21|205.01|205.53|203.33|0
1637062500000|2021-11-16 11:35:00|205.67|203.47|205.8|203.6|206.08|203.88|205.39|203.19|0
1637062800000|2021-11-16 11:40:00|205.94|203.74|205.38|203.18|206.08|203.88|205.24|203.04|0
1637063100000|2021-11-16 11:45:00|205.24|203.04|204.96|202.76|205.24|203.04|204.48|202.28|0
1637063400000|2021-11-16 11:50:00|205.04|202.84|204.82|202.62|205.1|202.9|204.68|202.48|0
1637063700000|2021-11-16 11:55:00|204.54|202.34|204.26|202.06|204.54|202.34|203.85|201.65|0
1637064000000|2021-11-16 12:00:00|204.13|201.93|204.12|201.92|204.4|202.2|203.85|201.65|0
1637064300000|2021-11-16 12:05:00|203.98|201.78|203.98|201.78|204.12|201.92|203.84|201.64|0
1637064600000|2021-11-16 12:10:00|204.05|201.85|204.67|202.47|204.81|202.61|203.84|201.64|0
1637064900000|2021-11-16 12:15:00|204.81|202.61|204.67|202.47|205.09|202.89|204.33|202.13|0
1637065200000|2021-11-16 12:20:00|204.81|202.61|205.23|203.03|205.65|203.45|204.81|202.61|0
1637065500000|2021-11-16 12:25:00|205.09|202.89|205.36|203.16|205.5|203.3|205.09|202.89|0
1637065800000|2021-11-16 12:30:00|205.5|203.3|205.36|203.16|205.5|203.3|205.22|203.02|0
1637066100000|2021-11-16 12:35:00|205.5|203.3|205.5|203.3|205.78|203.58|205.5|203.3|0
1637066400000|2021-11-16 12:40:00|205.64|203.44|205.91|203.71|206.05|203.85|205.5|203.3|0
1637066700000|2021-11-16 12:45:00|205.85|203.65|206.19|203.99|206.33|204.13|205.77|203.57|0
1637067000000|2021-11-16 12:50:00|206.26|204.06|206.33|204.13|206.75|204.55|206.26|204.06|0
1637067300000|2021-11-16 12:55:00|206.47|204.27|205.91|203.71|206.47|204.27|205.91|203.71|0
1637067600000|2021-11-16 13:00:00|206.05|203.85|204.93|202.73|206.05|203.85|204.79|202.59|0
1637067900000|2021-11-16 13:05:00|205.07|202.87|204.79|202.59|205.21|203.01|204.79|202.59|0
1637068200000|2021-11-16 13:10:00|204.93|202.73|205.2|203|205.34|203.14|204.79|202.59|0
1637068500000|2021-11-16 13:15:00|205.06|202.86|205.2|203|205.34|203.14|204.92|202.72|0
1637068800000|2021-11-16 13:20:00|205.06|202.86|205.06|202.86|205.2|203|204.64|202.44|0
1637069100000|2021-11-16 13:25:00|204.92|202.72|204.78|202.58|205.34|203.14|204.78|202.58|0
1637069400000|2021-11-16 13:30:00|204.3|202.1|205.33|203.13|206.59|204.39|204.22|202.02|0
1637069700000|2021-11-16 13:35:00|205.19|202.99|203.39|201.19|205.33|203.13|202.97|200.77|0
1637070000000|2021-11-16 13:40:00|203.52|201.32|205.61|203.41|205.61|203.41|202.69|200.49|0
1637070300000|2021-11-16 13:45:00|205.47|203.27|205.88|203.68|207.57|205.37|205.47|203.27|0
1637070600000|2021-11-16 13:50:00|206.02|203.82|206.02|203.82|206.16|203.96|205.32|203.12|0
1637070900000|2021-11-16 13:55:00|206.16|203.96|206.3|204.1|206.44|204.24|205.32|203.12|0
1637071200000|2021-11-16 14:00:00|206.58|204.38|206.86|204.66|207.63|205.43|206.44|204.24|0
1637071500000|2021-11-16 14:05:00|207|204.8|207.13|204.93|207.27|205.07|206.43|204.23|0
1637071800000|2021-11-16 14:10:00|206.99|204.79|208.68|206.48|208.68|206.48|206.85|204.65|0
1637072100000|2021-11-16 14:15:00|209.1|206.9|208.53|206.33|209.1|206.9|208.25|206.05|0
1637072400000|2021-11-16 14:20:00|208.39|206.19|207.69|205.49|208.39|206.19|207.41|205.21|0
1637072700000|2021-11-16 14:25:00|207.55|205.35|207.69|205.49|208.39|206.19|207.55|205.35|0
1637073000000|2021-11-16 14:30:00|207.83|205.63|204.19|201.99|208.11|205.91|204.05|201.85|0
1637073300000|2021-11-16 14:35:00|204.05|201.85|201.5|199.3|204.05|201.85|199.51|197.31|0
1637073600000|2021-11-16 14:40:00|201.01|198.81|200.33|198.13|201.56|199.36|200.05|197.85|0
1637073900000|2021-11-16 14:45:00|200.19|197.99|198.68|196.48|200.33|198.13|198.27|196.07|0
1637074200000|2021-11-16 14:50:00|198.14|195.94|200.05|197.85|201.15|198.95|197.59|195.39|0
1637074500000|2021-11-16 14:55:00|199.77|197.57|200.32|198.12|200.87|198.67|199.36|197.16|0
1637074800000|2021-11-16 15:00:00|200.18|197.98|197.86|195.66|200.18|197.98|197.86|195.66|0
1637075100000|2021-11-16 15:05:00|197.72|195.52|199.08|196.88|200.18|197.98|197.72|195.52|0
1637075400000|2021-11-16 15:10:00|198.95|196.75|198.26|196.06|199.35|197.15|198.26|196.06|0
1637075700000|2021-11-16 15:15:00|198.13|195.93|199.35|197.15|199.76|197.56|197.44|195.24|0
1637076000000|2021-11-16 15:20:00|199.62|197.42|200.44|198.24|201.27|199.07|199.01|196.81|0
1637076300000|2021-11-16 15:25:00|200.72|198.52|202.37|200.17|202.37|200.17|200.17|197.97|0
1637076600000|2021-11-16 15:30:00|202.64|200.44|200.92|198.72|202.64|200.44|200.3|198.1|0
1637076900000|2021-11-16 15:35:00|200.85|198.65|200.85|198.65|201.4|199.2|199.89|197.69|0
1637077200000|2021-11-16 15:40:00|200.99|198.79|201.26|199.06|201.95|199.75|200.16|197.96|0
1637077500000|2021-11-16 15:45:00|201.12|198.92|201.53|199.33|202.5|200.3|200.98|198.78|0
1637077800000|2021-11-16 15:50:00|201.6|199.4|201.12|198.92|201.81|199.61|200.84|198.64|0
1637078100000|2021-11-16 15:55:00|200.98|198.78|200.84|198.64|201.8|199.6|200.7|198.5|0
1637078400000|2021-11-16 16:00:00|200.7|198.5|198.78|196.58|200.7|198.5|198.78|196.58|0
1637078700000|2021-11-16 16:05:00|198.65|196.45|197.96|195.76|198.92|196.72|197.96|195.76|0
1637079000000|2021-11-16 16:10:00|197.83|195.63|196.06|193.86|197.83|195.63|195.79|193.59|0
1637079300000|2021-11-16 16:15:00|195.93|193.73|194.17|191.97|195.93|193.73|193.9|191.7|0
1637079600000|2021-11-16 16:20:00|193.9|191.7|193.77|191.57|194.04|191.84|192.7|190.5|0
1637079900000|2021-11-16 16:25:00|193.9|191.7|197.43|195.23|197.83|195.63|192.96|190.76|0
1637080200000|2021-11-16 16:30:00|197.56|195.36|197.43|195.23|198.1|195.9|197.29|195.09|0
1637080500000|2021-11-16 16:35:00|197.29|195.09|197.29|195.09|197.42|195.22|196.36|194.16|0
1637080800000|2021-11-16 16:40:00|197.16|194.96|198.49|196.29|198.49|196.29|196.89|194.69|0
1637081100000|2021-11-16 16:45:00|198.36|196.16|198.76|196.56|198.76|196.56|198.09|195.89|0
1637081400000|2021-11-16 16:50:00|198.62|196.42|198.14|195.94|199.48|197.28|198.01|195.81|0
1637081700000|2021-11-16 16:55:00|198.28|196.08|198.41|196.21|198.54|196.34|198.01|195.81|0
1637082000000|2021-11-16 17:00:00|198.27|196.07|198.94|196.74|198.94|196.74|197.74|195.54|0
1637082300000|2021-11-16 17:05:00|198.81|196.61|198.94|196.74|199.21|197.01|198.4|196.2|0
1637082600000|2021-11-16 17:10:00|199.01|196.81|198.4|196.2|199.01|196.81|198.27|196.07|0
1637082900000|2021-11-16 17:15:00|198.27|196.07|197.73|195.53|198.4|196.2|197.46|195.26|0
1637083200000|2021-11-16 17:20:00|197.6|195.4|197.46|195.26|198.53|196.33|197.46|195.26|0
1637083500000|2021-11-16 17:25:00|197.59|195.39|198.53|196.33|198.66|196.46|197.59|195.39|0
1637083800000|2021-11-16 17:30:00|198.66|196.46|197.72|195.52|198.93|196.73|197.59|195.39|0
1637084100000|2021-11-16 17:35:00|197.86|195.66|197.85|195.65|197.99|195.79|197.32|195.12|0
1637084400000|2021-11-16 17:40:00|197.99|195.79|196.12|193.92|197.99|195.79|196.12|193.92|0
1637084700000|2021-11-16 17:45:00|196.25|194.05|196.65|194.45|196.92|194.72|195.72|193.52|0
1637085000000|2021-11-16 17:50:00|196.72|194.52|196.65|194.45|196.92|194.72|196.38|194.18|0
1637085300000|2021-11-16 17:55:00|196.78|194.58|196.78|194.58|197.18|194.98|196.58|194.38|0
1637085600000|2021-11-16 18:00:00|197.18|194.98|195.85|193.65|197.18|194.98|195.72|193.52|0
1637085900000|2021-11-16 18:05:00|195.71|193.51|195.71|193.51|196.38|194.18|195.58|193.38|0
1637086200000|2021-11-16 18:10:00|195.58|193.38|192.6|190.4|196.11|193.91|192.6|190.4|0
1637086500000|2021-11-16 18:15:00|192.74|190.54|193|190.8|193.13|190.93|191.81|189.61|0
1637086800000|2021-11-16 18:20:00|193.53|191.33|192.6|190.4|193.53|191.33|192.6|190.4|0
1637087100000|2021-11-16 18:25:00|192.73|190.53|193|190.8|193.13|190.93|192.6|190.4|0
1637087400000|2021-11-16 18:30:00|192.86|190.66|192.33|190.13|192.86|190.66|192.06|189.86|0
1637087700000|2021-11-16 18:35:00|192.26|190.06|192.06|189.86|192.73|190.53|191.93|189.73|0
1637088000000|2021-11-16 18:40:00|192|189.8|191.79|189.59|192.33|190.13|191.79|189.59|0
1637088300000|2021-11-16 18:45:00|191.73|189.53|191.79|189.59|192.19|189.99|191.53|189.33|0
1637088600000|2021-11-16 18:50:00|191.66|189.46|191.66|189.46|191.79|189.59|191.26|189.06|0
1637088900000|2021-11-16 18:55:00|191.52|189.32|191.39|189.19|191.79|189.59|191.26|189.06|0
1637089200000|2021-11-16 19:00:00|191.52|189.32|190.99|188.79|191.92|189.72|190.86|188.66|0
1637089500000|2021-11-16 19:05:00|191.12|188.92|191.25|189.05|191.52|189.32|190.99|188.79|0
1637089800000|2021-11-16 19:10:00|191.12|188.92|191.78|189.58|191.91|189.71|190.99|188.79|0
1637090100000|2021-11-16 19:15:00|191.91|189.71|192.31|190.11|192.97|190.77|191.91|189.71|0
1637090400000|2021-11-16 19:20:00|192.17|189.97|193.64|191.44|193.77|191.57|192.17|189.97|0
1637090700000|2021-11-16 19:25:00|193.5|191.3|192.7|190.5|193.63|191.43|192.57|190.37|0
1637091000000|2021-11-16 19:30:00|192.83|190.63|192.96|190.76|192.96|190.76|192.57|190.37|0
1637091300000|2021-11-16 19:35:00|192.83|190.63|193.36|191.16|193.5|191.3|192.57|190.37|0
1637091600000|2021-11-16 19:40:00|193.5|191.3|193.63|191.43|193.76|191.56|193.16|190.96|0
1637091900000|2021-11-16 19:45:00|193.76|191.56|194.02|191.82|194.29|192.09|193.43|191.23|0
1637092200000|2021-11-16 19:50:00|193.89|191.69|193.49|191.29|193.89|191.69|193.09|190.89|0
1637092500000|2021-11-16 19:55:00|193.42|191.22|193.89|191.69|193.89|191.69|193.35|191.15|0
1637092800000|2021-11-16 20:00:00|194.02|191.82|194.15|191.95|194.29|192.09|193.49|191.29|0
1637093100000|2021-11-16 20:05:00|194.28|192.08|194.68|192.48|194.82|192.62|194.15|191.95|0
1637093400000|2021-11-16 20:10:00|194.62|192.42|194.62|192.42|195.76|193.56|194.55|192.35|0
1637093700000|2021-11-16 20:15:00|194.55|192.35|194.68|192.48|195.35|193.15|194.15|191.95|0
1637094000000|2021-11-16 20:20:00|194.81|192.61|194.68|192.48|194.81|192.61|193.95|191.75|0
1637094300000|2021-11-16 20:25:00|194.54|192.34|194.81|192.61|195.21|193.01|194.41|192.21|0
1637094600000|2021-11-16 20:30:00|194.94|192.74|193.74|191.54|195.21|193.01|193.47|191.27|0
1637094900000|2021-11-16 20:35:00|193.87|191.67|194.67|192.47|194.8|192.6|193.4|191.2|0
1637095200000|2021-11-16 20:40:00|194.8|192.6|194.53|192.33|194.8|192.6|193.87|191.67|0
1637095500000|2021-11-16 20:45:00|194.8|192.6|196.81|194.61|196.95|194.75|194.4|192.2|0
1637095800000|2021-11-16 20:50:00|196.68|194.48|196.54|194.34|197.22|195.02|195.47|193.27|0
1637096100000|2021-11-16 20:55:00|196.41|194.21|197.89|195.69|198.7|196.5|196|193.8|0
1637096400000|2021-11-16 21:00:00|197.62|195.42|197.08|194.88|198.43|196.23|196.95|194.75|0
1637096700000|2021-11-16 21:05:00|196.94|194.74|197.08|194.88|197.21|195.01|196.4|194.2|0
1637097000000|2021-11-16 21:10:00|197.15|194.95|197.21|195.01|197.35|195.15|197.07|194.87|0
1637097300000|2021-11-16 21:15:00|197.41|194.81|196.46|193.86|197.54|194.94|196.46|193.86|0
1637097600000|2021-11-16 21:20:00|196.4|193.8|196.59|193.99|196.86|194.26|196.33|193.73|0
1637097900000|2021-11-16 21:25:00|196.73|194.13|196.59|193.99|196.73|194.13|196.59|193.99|0
1637098200000|2021-11-16 21:30:00|196.73|194.13|197.4|194.8|197.4|194.8|196.73|194.13|0
1637098500000|2021-11-16 21:35:00|197.26|194.66|197.26|194.66|197.33|194.73|197.13|194.53|0
1637098800000|2021-11-16 21:40:00|197.13|194.53|197.66|195.06|197.67|195.07|197.13|194.53|0
1637099100000|2021-11-16 21:45:00|197.8|195.2|198.34|195.74|198.34|195.74|197.8|195.2|0
1637099400000|2021-11-16 21:50:00|198.2|195.6|198.2|195.6|198.34|195.74|198.07|195.47|0
1637099700000|2021-11-16 21:55:00|198.07|195.47|198|195.4|198.2|195.6|197.93|195.33|0
1637100000000|2021-11-16 22:00:00|198.06|195.46|197.94|195.34|198.08|195.48|197.88|195.28|0
1637100300000|2021-11-16 22:05:00|197.92|195.32|197.98|195.38|198.02|195.42|197.92|195.32|0
1637100600000|2021-11-16 22:10:00|197.96|195.36|197.92|195.32|197.98|195.38|197.88|195.28|0
1637100900000|2021-11-16 22:15:00|197.89|195.29|197.89|195.29|198.09|195.49|197.86|195.26|0
1637101200000|2021-11-16 22:20:00|197.97|195.37|197.91|195.31|197.97|195.37|197.87|195.27|0
1637101500000|2021-11-16 22:25:00|197.89|195.29|197.89|195.29|197.95|195.35|197.89|195.29|0
1637101800000|2021-11-16 22:30:00|197.88|195.28|197.88|195.28|197.88|195.28|197.75|195.15|0
1637102100000|2021-11-16 22:35:00|197.98|195.38|197.96|195.36|197.98|195.38|197.94|195.34|0
1637102400000|2021-11-16 22:40:00|197.92|195.32|197.86|195.26|197.94|195.34|197.82|195.22|0
1637102700000|2021-11-16 22:45:00|197.76|195.16|197.8|195.2|197.88|195.28|197.72|195.12|0
1637103000000|2021-11-16 22:50:00|197.88|195.28|197.8|195.2|197.9|195.3|197.7|195.1|0
1637103300000|2021-11-16 22:55:00|197.82|195.22|197.84|195.24|197.86|195.26|197.78|195.18|0
1637103600000|2021-11-16 23:00:00|197.7|195.1|197.7|195.1|197.97|195.37|197.36|194.76|0
1637103900000|2021-11-16 23:05:00|197.63|195.03|197.76|195.16|198.03|195.43|197.63|195.03|0
1637104200000|2021-11-16 23:10:00|197.7|195.1|197.22|194.62|197.76|195.16|197.22|194.62|0
1637104500000|2021-11-16 23:15:00|197.49|194.89|198.84|196.24|198.84|196.24|197.49|194.89|0
1637104800000|2021-11-16 23:20:00|198.77|196.17|198.57|195.97|198.77|196.17|198.43|195.83|0
1637105100000|2021-11-16 23:25:00|198.7|196.1|198.02|195.42|198.7|196.1|198.02|195.42|0
1637105400000|2021-11-16 23:30:00|198.16|195.56|197.61|195.01|198.16|195.56|197.61|195.01|0
1637105700000|2021-11-16 23:35:00|197.75|195.15|197.07|194.47|197.75|195.15|197.07|194.47|0
1637106000000|2021-11-16 23:40:00|197.21|194.61|196.8|194.2|197.21|194.61|196.66|194.06|0
1637106300000|2021-11-16 23:45:00|196.66|194.06|196.26|193.66|196.66|194.06|196.26|193.66|0
1637106600000|2021-11-16 23:50:00|196.12|193.52|196.66|194.06|196.66|194.06|195.99|193.39|0
1637106900000|2021-11-16 23:55:00|196.52|193.92|196.52|193.92|196.66|194.06|196.46|193.86|0
1637107200000|2021-11-17 00:00:00|196.66|194.06|196.79|194.19|197.06|194.46|196.65|194.05|0
1637107500000|2021-11-17 00:05:00|196.72|194.12|196.38|193.78|196.72|194.12|196.11|193.51|0
1637107800000|2021-11-17 00:10:00|196.25|193.65|196.38|193.78|196.52|193.92|196.11|193.51|0
1637108100000|2021-11-17 00:15:00|196.52|193.92|196.24|193.64|196.78|194.18|196.11|193.51|0
1637108400000|2021-11-17 00:20:00|196.38|193.78|196.51|193.91|196.51|193.91|196.11|193.51|0
1637108700000|2021-11-17 00:25:00|196.65|194.05|197.18|194.58|197.45|194.85|196.58|193.98|0
1637109000000|2021-11-17 00:30:00|197.32|194.72|196.78|194.18|197.32|194.72|196.78|194.18|0
1637109300000|2021-11-17 00:35:00|196.91|194.31|196.77|194.17|197.04|194.44|196.5|193.9|0
1637109600000|2021-11-17 00:40:00|196.64|194.04|197.18|194.58|197.18|194.58|196.64|194.04|0
1637109900000|2021-11-17 00:45:00|197.04|194.44|197.58|194.98|197.58|194.98|197.04|194.44|0
1637110200000|2021-11-17 00:50:00|197.51|194.91|196.9|194.3|197.51|194.91|196.9|194.3|0
1637110500000|2021-11-17 00:55:00|197.04|194.44|196.9|194.3|197.31|194.71|196.76|194.16|0
1637110800000|2021-11-17 01:00:00|197.03|194.43|197.03|194.43|197.44|194.84|196.76|194.16|0
1637111100000|2021-11-17 01:05:00|197.17|194.57|197.3|194.7|197.43|194.83|197.03|194.43|0
1637111400000|2021-11-17 01:10:00|197.16|194.56|196.89|194.29|197.3|194.7|196.89|194.29|0
1637111700000|2021-11-17 01:15:00|197.03|194.43|196.62|194.02|197.03|194.43|196.62|194.02|0
1637112000000|2021-11-17 01:20:00|196.75|194.15|197.02|194.42|197.09|194.49|196.62|194.02|0
1637112300000|2021-11-17 01:25:00|197.16|194.56|196.88|194.28|197.16|194.56|196.75|194.15|0
1637112600000|2021-11-17 01:30:00|197.02|194.42|196.88|194.28|197.15|194.55|196.75|194.15|0
1637112900000|2021-11-17 01:35:00|196.75|194.15|197.69|195.09|197.69|195.09|196.61|194.01|0
1637113200000|2021-11-17 01:40:00|197.56|194.96|197.96|195.36|197.96|195.36|197.28|194.68|0
1637113500000|2021-11-17 01:45:00|197.89|195.29|197.55|194.95|197.96|195.36|197.42|194.82|0
1637113800000|2021-11-17 01:50:00|197.49|194.89|197.28|194.68|197.68|195.08|197.14|194.54|0
1637114100000|2021-11-17 01:55:00|197.14|194.54|197.41|194.81|197.41|194.81|197.14|194.54|0
1637114400000|2021-11-17 02:00:00|197.28|194.68|197.95|195.35|197.95|195.35|197.28|194.68|0
1637114700000|2021-11-17 02:05:00|198.08|195.48|197.68|195.08|198.08|195.48|197.68|195.08|0
1637115000000|2021-11-17 02:10:00|197.81|195.21|197.4|194.8|197.81|195.21|197.27|194.67|0
1637115300000|2021-11-17 02:15:00|197.34|194.74|197.27|194.67|197.54|194.94|197.27|194.67|0
1637115600000|2021-11-17 02:20:00|197.13|194.53|198.2|195.6|198.34|195.74|197|194.4|0
1637115900000|2021-11-17 02:25:00|198.34|195.74|198.34|195.74|198.47|195.87|198.34|195.74|0
1637116200000|2021-11-17 02:30:00|198.2|195.6|198.47|195.87|198.61|196.01|198.2|195.6|0
1637116500000|2021-11-17 02:35:00|198.4|195.8|198.54|195.94|198.6|196|198.33|195.73|0
1637116800000|2021-11-17 02:40:00|198.74|196.14|198.87|196.27|198.87|196.27|198.6|196|0
1637117100000|2021-11-17 02:45:00|198.8|196.2|198.6|196|198.87|196.27|198.6|196|0
1637117400000|2021-11-17 02:50:00|198.67|196.07|199.41|196.81|199.61|197.01|198.67|196.07|0
1637117700000|2021-11-17 02:55:00|199.4|196.8|199.4|196.8|199.4|196.8|199.27|196.67|0
1637118000000|2021-11-17 03:00:00|199.47|196.87|199|196.4|199.54|196.94|198.86|196.26|0
1637118300000|2021-11-17 03:05:00|198.99|196.39|199.13|196.53|199.26|196.66|198.86|196.26|0
1637118600000|2021-11-17 03:10:00|199.2|196.6|199.53|196.93|199.8|197.2|199.13|196.53|0
1637118900000|2021-11-17 03:15:00|199.67|197.07|199.94|197.34|200.07|197.47|199.53|196.93|0
1637119200000|2021-11-17 03:20:00|200.07|197.47|201.16|198.56|201.29|198.69|200.07|197.47|0
1637119500000|2021-11-17 03:25:00|201.29|198.69|200.88|198.28|201.43|198.83|200.75|198.15|0
1637119800000|2021-11-17 03:30:00|200.75|198.15|200.61|198.01|200.88|198.28|200.47|197.87|0
1637120100000|2021-11-17 03:35:00|200.74|198.14|200.88|198.28|201.01|198.41|200.61|198.01|0
1637120400000|2021-11-17 03:40:00|200.95|198.35|201.56|198.96|201.83|199.23|200.74|198.14|0
1637120700000|2021-11-17 03:45:00|201.83|199.23|201.83|199.23|202.1|199.5|201.83|199.23|0
1637121000000|2021-11-17 03:50:00|201.69|199.09|201.42|198.82|201.83|199.23|201.42|198.82|0
1637121300000|2021-11-17 03:55:00|201.41|198.81|201.41|198.81|201.41|198.81|201.28|198.68|0
1637121600000|2021-11-17 04:00:00|201.28|198.68|201|198.4|201.28|198.68|200.87|198.27|0
1637121900000|2021-11-17 04:05:00|200.87|198.27|201|198.4|201.14|198.54|200.87|198.27|0
1637122200000|2021-11-17 04:10:00|201.14|198.54|200.45|197.85|201.14|198.54|200.32|197.72|0
1637122500000|2021-11-17 04:15:00|200.32|197.72|200.32|197.72|200.45|197.85|200.32|197.72|0
1637122800000|2021-11-17 04:20:00|200.31|197.71|200.72|198.12|200.72|198.12|200.31|197.71|0
1637123100000|2021-11-17 04:25:00|200.58|197.98|200.58|197.98|200.72|198.12|200.58|197.98|0
1637123400000|2021-11-17 04:30:00|200.72|198.12|200.85|198.25|200.99|198.39|200.72|198.12|0
1637123700000|2021-11-17 04:35:00|200.99|198.39|200.71|198.11|200.99|198.39|200.65|198.05|0
1637124000000|2021-11-17 04:40:00|200.58|197.98|200.58|197.98|200.71|198.11|200.44|197.84|0
1637124300000|2021-11-17 04:45:00|200.57|197.97|200.44|197.84|200.57|197.97|200.3|197.7|0
1637124600000|2021-11-17 04:50:00|200.03|197.43|199.89|197.29|200.16|197.56|199.89|197.29|0
1637124900000|2021-11-17 04:55:00|199.76|197.16|200.03|197.43|200.16|197.56|199.76|197.16|0
1637125200000|2021-11-17 05:00:00|199.89|197.29|199.75|197.15|199.89|197.29|199.35|196.75|0
1637125500000|2021-11-17 05:05:00|199.62|197.02|199.48|196.88|199.62|197.02|199.34|196.74|0
1637125800000|2021-11-17 05:10:00|199.34|196.74|199.75|197.15|199.75|197.15|199.34|196.74|0
1637126100000|2021-11-17 05:15:00|199.61|197.01|200.02|197.42|200.02|197.42|199.61|197.01|0
1637126400000|2021-11-17 05:20:00|199.95|197.35|200.01|197.41|200.15|197.55|199.74|197.14|0
1637126700000|2021-11-17 05:25:00|200.28|197.68|200.55|197.95|200.56|197.96|200.28|197.68|0
1637127000000|2021-11-17 05:30:00|200.42|197.82|199.87|197.27|200.42|197.82|199.74|197.14|0
1637127300000|2021-11-17 05:35:00|199.81|197.21|199.33|196.73|199.81|197.21|198.92|196.32|0
1637127600000|2021-11-17 05:40:00|199.19|196.59|199.46|196.86|199.6|197|199.19|196.59|0
1637127900000|2021-11-17 05:45:00|199.6|197|199.87|197.27|200|197.4|199.6|197|0
1637128200000|2021-11-17 05:50:00|200|197.4|199.86|197.26|200|197.4|199.73|197.13|0
1637128500000|2021-11-17 05:55:00|200|197.4|200.4|197.8|200.4|197.8|199.46|196.86|0
1637128800000|2021-11-17 06:00:00|200.54|197.94|200.27|197.67|200.54|197.94|200.13|197.53|0
1637129100000|2021-11-17 06:05:00|200.13|197.53|200.54|197.94|200.54|197.94|200.13|197.53|0
1637129400000|2021-11-17 06:10:00|200.61|198.01|200.4|197.8|200.81|198.21|200.4|197.8|0
1637129700000|2021-11-17 06:15:00|200.53|197.93|199.99|197.39|200.67|198.07|199.99|197.39|0
1637130000000|2021-11-17 06:20:00|199.85|197.25|199.58|196.98|200.12|197.52|199.58|196.98|0
1637130300000|2021-11-17 06:25:00|199.44|196.84|199.03|196.43|199.71|197.11|199.03|196.43|0
1637130600000|2021-11-17 06:30:00|199.17|196.57|199.3|196.7|199.31|196.71|199.03|196.43|0
1637130900000|2021-11-17 06:35:00|199.24|196.64|199.03|196.43|199.3|196.7|198.89|196.29|0
1637131200000|2021-11-17 06:40:00|199.17|196.57|199.43|196.83|199.57|196.97|199.03|196.43|0
1637131500000|2021-11-17 06:45:00|199.3|196.7|199.43|196.83|199.57|196.97|199.3|196.7|0
1637131800000|2021-11-17 06:50:00|199.37|196.77|199.29|196.69|199.43|196.83|199.16|196.56|0
1637132100000|2021-11-17 06:55:00|199.16|196.56|199.56|196.96|199.56|196.96|199.16|196.56|0
1637132400000|2021-11-17 07:00:00|199.43|196.83|199.42|196.82|199.5|196.9|199.22|196.62|0
1637132700000|2021-11-17 07:05:00|199.36|196.76|199.83|197.23|199.83|197.23|199.15|196.55|0
1637133000000|2021-11-17 07:10:00|199.96|197.36|200.51|197.91|200.51|197.91|199.83|197.23|0
1637133300000|2021-11-17 07:15:00|200.37|197.77|200.37|197.77|200.64|198.04|200.17|197.57|0
1637133600000|2021-11-17 07:20:00|200.44|197.84|200.09|197.49|200.5|197.9|200.09|197.49|0
1637133900000|2021-11-17 07:25:00|200.23|197.63|199.68|197.08|200.3|197.7|199.68|197.08|0
1637134200000|2021-11-17 07:30:00|199.82|197.22|199.41|196.81|199.82|197.22|199.41|196.81|0
1637134500000|2021-11-17 07:35:00|199.27|196.67|199.41|196.81|199.41|196.81|199.14|196.54|0
1637134800000|2021-11-17 07:40:00|199.54|196.94|199.54|196.94|199.75|197.15|199.41|196.81|0
1637135100000|2021-11-17 07:45:00|199.68|197.08|199.4|196.8|199.68|197.08|199.27|196.67|0
1637135400000|2021-11-17 07:50:00|199.27|196.67|198.86|196.26|199.4|196.8|198.59|195.99|0
1637135700000|2021-11-17 07:55:00|198.93|196.33|198.39|195.79|198.99|196.39|198.05|195.45|0
1637136000000|2021-11-17 08:00:00|198.18|195.58|198.88|196.28|199.42|196.82|197.54|194.94|0
1637136300000|2021-11-17 08:05:00|198.81|196.61|198.41|196.21|198.95|196.75|198.27|196.07|0
1637136600000|2021-11-17 08:10:00|198.54|196.34|198|195.8|198.54|196.34|197.6|195.4|0
1637136900000|2021-11-17 08:15:00|197.93|195.73|198|195.8|198|195.8|197.46|195.26|0
1637137200000|2021-11-17 08:20:00|197.86|195.66|197.32|195.12|198|195.8|197.32|195.12|0
1637137500000|2021-11-17 08:25:00|197.19|194.99|197.19|194.99|197.32|195.12|196.78|194.58|0
1637137800000|2021-11-17 08:30:00|197.32|195.12|197.72|195.52|197.99|195.79|197.18|194.98|0
1637138100000|2021-11-17 08:35:00|197.86|195.66|197.45|195.25|197.86|195.66|197.18|194.98|0
1637138400000|2021-11-17 08:40:00|197.58|195.38|197.04|194.84|197.58|195.38|196.91|194.71|0
1637138700000|2021-11-17 08:45:00|196.91|194.71|197.31|195.11|197.45|195.25|196.64|194.44|0
1637139000000|2021-11-17 08:50:00|197.38|195.18|197.31|195.11|197.44|195.24|197.17|194.97|0
1637139300000|2021-11-17 08:55:00|197.17|194.97|197.24|195.04|197.31|195.11|197.17|194.97|0
1637139600000|2021-11-17 09:00:00|197.17|194.97|197.3|195.1|197.44|195.24|197.17|194.97|0
1637139900000|2021-11-17 09:05:00|197.17|194.97|197.97|195.77|197.97|195.77|197.17|194.97|0
1637140200000|2021-11-17 09:10:00|197.84|195.64|198.11|195.91|198.24|196.04|197.84|195.64|0
1637140500000|2021-11-17 09:15:00|198.24|196.04|198.37|196.17|198.37|196.17|198.11|195.91|0
1637140800000|2021-11-17 09:20:00|198.51|196.31|198.37|196.17|198.51|196.31|198.24|196.04|0
1637141100000|2021-11-17 09:25:00|198.51|196.31|198.64|196.44|198.64|196.44|198.37|196.17|0
1637141400000|2021-11-17 09:30:00|198.91|196.71|199.04|196.84|199.18|196.98|198.91|196.71|0
1637141700000|2021-11-17 09:35:00|199.18|196.98|199.99|197.79|199.99|197.79|199.04|196.84|0
1637142000000|2021-11-17 09:40:00|200.12|197.92|199.85|197.65|200.12|197.92|199.58|197.38|0
1637142300000|2021-11-17 09:45:00|199.71|197.51|199.58|197.38|199.71|197.51|199.44|197.24|0
1637142600000|2021-11-17 09:50:00|199.71|197.51|199.98|197.78|199.98|197.78|199.57|197.37|0
1637142900000|2021-11-17 09:55:00|199.84|197.64|199.84|197.64|199.98|197.78|199.84|197.64|0
1637143200000|2021-11-17 10:00:00|199.78|197.58|199.43|197.23|199.84|197.64|199.3|197.1|0
1637143500000|2021-11-17 10:05:00|199.57|197.37|199.84|197.64|199.84|197.64|199.43|197.23|0
1637143800000|2021-11-17 10:10:00|199.97|197.77|199.97|197.77|200.11|197.91|199.84|197.64|0
1637144100000|2021-11-17 10:15:00|200.11|197.91|199.83|197.63|200.24|198.04|199.83|197.63|0
1637144400000|2021-11-17 10:20:00|199.97|197.77|200.37|198.17|200.37|198.17|199.56|197.36|0
1637144700000|2021-11-17 10:25:00|200.24|198.04|199.96|197.76|200.37|198.17|199.83|197.63|0
1637145000000|2021-11-17 10:30:00|199.9|197.7|199.83|197.63|200.23|198.03|199.83|197.63|0
1637145300000|2021-11-17 10:35:00|199.82|197.62|200.09|197.89|200.1|197.9|199.82|197.62|0
1637145600000|2021-11-17 10:40:00|200.23|198.03|199.82|197.62|200.23|198.03|199.69|197.49|0
1637145900000|2021-11-17 10:45:00|199.69|197.49|199.82|197.62|199.82|197.62|199.68|197.48|0
1637146200000|2021-11-17 10:50:00|199.75|197.55|199.95|197.75|199.95|197.75|199.62|197.42|0
1637146500000|2021-11-17 10:55:00|199.82|197.62|200.22|198.02|200.43|198.23|199.82|197.62|0
1637146800000|2021-11-17 11:00:00|200.09|197.89|200.63|198.43|200.63|198.43|200.09|197.89|0
1637147100000|2021-11-17 11:05:00|200.49|198.29|200.08|197.88|200.76|198.56|200.08|197.88|0
1637147400000|2021-11-17 11:10:00|200.02|197.82|199.94|197.74|200.08|197.88|199.94|197.74|0
1637147700000|2021-11-17 11:15:00|200.08|197.88|199.94|197.74|200.21|198.01|199.94|197.74|0
1637148000000|2021-11-17 11:20:00|200.08|197.88|199.94|197.74|200.08|197.88|199.67|197.47|0
1637148300000|2021-11-17 11:25:00|199.8|197.6|199.53|197.33|199.8|197.6|199.53|197.33|0
1637148600000|2021-11-17 11:30:00|199.39|197.19|199.53|197.33|199.6|197.4|199.26|197.06|0
1637148900000|2021-11-17 11:35:00|199.46|197.26|199.8|197.6|199.93|197.73|199.46|197.26|0
1637149200000|2021-11-17 11:40:00|199.79|197.59|200.2|198|200.2|198|199.66|197.46|0
1637149500000|2021-11-17 11:45:00|200.06|197.86|200.74|198.54|200.81|198.61|200.06|197.86|0
1637149800000|2021-11-17 11:50:00|200.68|198.48|200.33|198.13|200.88|198.68|200.33|198.13|0
1637150100000|2021-11-17 11:55:00|200.47|198.27|199.65|197.45|200.47|198.27|199.65|197.45|0
1637150400000|2021-11-17 12:00:00|199.51|197.31|198.84|196.64|199.65|197.45|198.7|196.5|0
1637150700000|2021-11-17 12:05:00|198.91|196.71|198.97|196.77|199.11|196.91|198.7|196.5|0
1637151000000|2021-11-17 12:10:00|198.83|196.63|199.24|197.04|199.24|197.04|198.83|196.63|0
1637151300000|2021-11-17 12:15:00|199.37|197.17|198.83|196.63|199.51|197.31|198.69|196.49|0
1637151600000|2021-11-17 12:20:00|198.76|196.56|198.69|196.49|198.96|196.76|198.69|196.49|0
1637151900000|2021-11-17 12:25:00|198.83|196.63|198.55|196.35|199.03|196.83|198.42|196.22|0
1637152200000|2021-11-17 12:30:00|198.62|196.42|198.42|196.22|198.69|196.49|198.42|196.22|0
1637152500000|2021-11-17 12:35:00|198.55|196.35|198.82|196.62|198.96|196.76|198.55|196.35|0
1637152800000|2021-11-17 12:40:00|198.89|196.69|198.95|196.75|199.09|196.89|198.82|196.62|0
1637153100000|2021-11-17 12:45:00|199.09|196.89|199.36|197.16|199.36|197.16|198.95|196.75|0
1637153400000|2021-11-17 12:50:00|199.49|197.29|199.62|197.42|199.62|197.42|199.22|197.02|0
1637153700000|2021-11-17 12:55:00|199.76|197.56|200.03|197.83|200.03|197.83|199.62|197.42|0
1637154000000|2021-11-17 13:00:00|199.96|197.76|201.11|198.91|201.11|198.91|199.96|197.76|0
1637154300000|2021-11-17 13:05:00|200.98|198.78|201.25|199.05|201.66|199.46|200.84|198.64|0
1637154600000|2021-11-17 13:10:00|201.11|198.91|202.61|200.41|203.02|200.82|201.05|198.85|0
1637154900000|2021-11-17 13:15:00|202.47|200.27|202.2|200|202.75|200.55|202.06|199.86|0
1637155200000|2021-11-17 13:20:00|202.13|199.93|201.1|198.9|202.33|200.13|200.97|198.77|0
1637155500000|2021-11-17 13:25:00|200.97|198.77|200.56|198.36|201.1|198.9|200.56|198.36|0
1637155800000|2021-11-17 13:30:00|200.49|198.29|200.69|198.49|200.83|198.63|200.15|197.95|0
1637156100000|2021-11-17 13:35:00|200.56|198.36|200.96|198.76|201.1|198.9|200.28|198.08|0
1637156400000|2021-11-17 13:40:00|200.83|198.63|201.37|199.17|201.37|199.17|200.55|198.35|0
1637156700000|2021-11-17 13:45:00|201.23|199.03|201.5|199.3|201.71|199.51|201.09|198.89|0
1637157000000|2021-11-17 13:50:00|201.37|199.17|201.23|199.03|201.44|199.24|200.96|198.76|0
1637157300000|2021-11-17 13:55:00|201.09|198.89|201.22|199.02|201.22|199.02|200.68|198.48|0
1637157600000|2021-11-17 14:00:00|201.09|198.89|201.49|199.29|201.5|199.3|200.95|198.75|0
1637157900000|2021-11-17 14:05:00|201.36|199.16|201.36|199.16|201.49|199.29|201.09|198.89|0
1637158200000|2021-11-17 14:10:00|201.22|199.02|200.67|198.47|201.36|199.16|200.67|198.47|0
1637158500000|2021-11-17 14:15:00|200.61|198.41|200.53|198.33|200.67|198.47|200.33|198.13|0
1637158800000|2021-11-17 14:20:00|200.67|198.47|200.26|198.06|200.67|198.47|200.12|197.92|0
1637159100000|2021-11-17 14:25:00|200.4|198.2|199.99|197.79|200.67|198.47|199.99|197.79|0
1637159400000|2021-11-17 14:30:00|199.85|197.65|202.3|200.1|202.71|200.51|199.85|197.65|0
1637159700000|2021-11-17 14:35:00|202.44|200.24|203.26|201.06|204.36|202.16|202.3|200.1|0
1637160000000|2021-11-17 14:40:00|203.81|201.61|202.71|200.51|204.35|202.15|202.43|200.23|0
1637160300000|2021-11-17 14:45:00|202.84|200.64|204.35|202.15|204.35|202.15|201.75|199.55|0
1637160600000|2021-11-17 14:50:00|204.49|202.29|207.19|204.99|207.39|205.19|204.49|202.29|0
1637160900000|2021-11-17 14:55:00|207.33|205.13|207.18|204.98|208.3|206.1|206.63|204.43|0
1637161200000|2021-11-17 15:00:00|207.88|205.68|204.97|202.77|208.16|205.96|204.83|202.63|0
1637161500000|2021-11-17 15:05:00|205.11|202.91|205.52|203.32|206.21|204.01|204.56|202.36|0
1637161800000|2021-11-17 15:10:00|205.38|203.18|204|201.8|205.38|203.18|204|201.8|0
1637162100000|2021-11-17 15:15:00|203.86|201.66|205.79|203.59|205.93|203.73|203.86|201.66|0
1637162400000|2021-11-17 15:20:00|205.65|203.45|205.79|203.59|206.62|204.42|205.51|203.31|0
1637162700000|2021-11-17 15:25:00|205.72|203.52|205.65|203.45|205.72|203.52|204.27|202.07|0
1637163000000|2021-11-17 15:30:00|205.51|203.31|203.72|201.52|205.79|203.59|203.58|201.38|0
1637163300000|2021-11-17 15:35:00|203.86|201.66|201.12|198.92|203.86|201.66|201.12|198.92|0
1637163600000|2021-11-17 15:40:00|201.39|199.19|202.34|200.14|202.75|200.55|200.98|198.78|0
1637163900000|2021-11-17 15:45:00|202.07|199.87|202.89|200.69|203.16|200.96|201.12|198.92|0
1637164200000|2021-11-17 15:50:00|203.03|200.83|203.15|200.95|204.81|202.61|202.48|200.28|0
1637164500000|2021-11-17 15:55:00|203.02|200.82|202.06|199.86|203.29|201.09|202.06|199.86|0
1637164800000|2021-11-17 16:00:00|202.19|199.99|202.46|200.26|202.88|200.68|201.78|199.58|0
1637165100000|2021-11-17 16:05:00|202.53|200.33|201.78|199.58|202.53|200.33|201.37|199.17|0
1637165400000|2021-11-17 16:10:00|201.91|199.71|202.05|199.85|202.32|200.12|201.64|199.44|0
1637165700000|2021-11-17 16:15:00|202.18|199.98|202.05|199.85|202.6|200.4|201.64|199.44|0
1637166000000|2021-11-17 16:20:00|202.32|200.12|203.69|201.49|203.83|201.63|201.36|199.16|0
1637166300000|2021-11-17 16:25:00|203.55|201.35|202.59|200.39|203.96|201.76|202.45|200.25|0
1637166600000|2021-11-17 16:30:00|203|200.8|202.59|200.39|203.14|200.94|202.31|200.11|0
1637166900000|2021-11-17 16:35:00|202.45|200.25|202.04|199.84|203.13|200.93|201.9|199.7|0
1637167200000|2021-11-17 16:40:00|201.9|199.7|201.62|199.42|202.04|199.84|200.81|198.61|0
1637167500000|2021-11-17 16:45:00|201.76|199.56|200.67|198.47|201.9|199.7|200.53|198.33|0
1637167800000|2021-11-17 16:50:00|200.53|198.33|200.26|198.06|201.35|199.15|200.26|198.06|0
1637168100000|2021-11-17 16:55:00|200.12|197.92|198.9|196.7|200.39|198.19|198.49|196.29|0
1637168400000|2021-11-17 17:00:00|198.76|196.56|199.57|197.37|199.98|197.78|198.35|196.15|0
1637168700000|2021-11-17 17:05:00|199.71|197.51|201.75|199.55|202.43|200.23|199.71|197.51|0
1637169000000|2021-11-17 17:10:00|202.02|199.82|202.43|200.23|202.43|200.23|201.47|199.27|0
1637169300000|2021-11-17 17:15:00|202.29|200.09|203.53|201.33|203.53|201.33|202.02|199.82|0
1637169600000|2021-11-17 17:20:00|203.66|201.46|204.49|202.29|204.63|202.43|202.84|200.64|0
1637169900000|2021-11-17 17:25:00|204.35|202.15|206.28|204.08|206.28|204.08|203.94|201.74|0
1637170200000|2021-11-17 17:30:00|206.42|204.22|205.43|203.23|207.09|204.89|205.31|203.11|0
1637170500000|2021-11-17 17:35:00|205.57|203.37|203.64|201.44|205.57|203.37|203.64|201.44|0
1637170800000|2021-11-17 17:40:00|203.78|201.58|204.46|202.26|205.7|203.5|203.5|201.3|0
1637171100000|2021-11-17 17:45:00|204.87|202.67|204.46|202.26|205.56|203.36|204.18|201.98|0
1637171400000|2021-11-17 17:50:00|204.53|202.33|205.42|203.22|205.97|203.77|204.46|202.26|0
1637171700000|2021-11-17 17:55:00|205.56|203.36|204.87|202.67|206.32|204.12|204.73|202.53|0
1637172000000|2021-11-17 18:00:00|204.73|202.53|204.31|202.11|205.69|203.49|203.9|201.7|0
1637172300000|2021-11-17 18:05:00|204.18|201.98|203.9|201.7|204.45|202.25|202.67|200.47|0
1637172600000|2021-11-17 18:10:00|203.76|201.56|203.76|201.56|205.14|202.94|203.48|201.28|0
1637172900000|2021-11-17 18:15:00|203.9|201.7|204.24|202.04|205.13|202.93|203.9|201.7|0
1637173200000|2021-11-17 18:20:00|204.31|202.11|203.21|201.01|204.93|202.73|203.07|200.87|0
1637173500000|2021-11-17 18:25:00|203.34|201.14|203.07|200.87|203.34|201.14|202.59|200.39|0
1637173800000|2021-11-17 18:30:00|202.93|200.73|203.34|201.14|203.89|201.69|202.79|200.59|0
1637174100000|2021-11-17 18:35:00|203.2|201|202.65|200.45|203.75|201.55|202.51|200.31|0
1637174400000|2021-11-17 18:40:00|202.79|200.59|201.96|199.76|203.2|201|201.83|199.63|0
1637174700000|2021-11-17 18:45:00|201.83|199.63|203.06|200.86|203.06|200.86|201.83|199.63|0
1637175000000|2021-11-17 18:50:00|202.92|200.72|201.96|199.76|203.06|200.86|201.82|199.62|0
1637175300000|2021-11-17 18:55:00|201.89|199.69|201.41|199.21|202.23|200.03|201.14|198.94|0
1637175600000|2021-11-17 19:00:00|201.35|199.15|201.68|199.48|202.37|200.17|201.28|199.08|0
1637175900000|2021-11-17 19:05:00|201.82|199.62|202.09|199.89|202.23|200.03|201.62|199.42|0
1637176200000|2021-11-17 19:10:00|201.95|199.75|202.63|200.43|203.05|200.85|201.95|199.75|0
1637176500000|2021-11-17 19:15:00|202.77|200.57|203.59|201.39|204.42|202.22|202.22|200.02|0
1637176800000|2021-11-17 19:20:00|203.73|201.53|204.96|202.76|205.38|203.18|203.73|201.53|0
1637177100000|2021-11-17 19:25:00|204.83|202.63|204.41|202.21|205.38|203.18|204|201.8|0
1637177400000|2021-11-17 19:30:00|204.55|202.35|205.37|203.17|205.37|203.17|204.13|201.93|0
1637177700000|2021-11-17 19:35:00|205.24|203.04|204.68|202.48|205.37|203.17|204.13|201.93|0
1637178000000|2021-11-17 19:40:00|204.54|202.34|203.85|201.65|204.68|202.48|203.72|201.52|0
1637178300000|2021-11-17 19:45:00|203.99|201.79|202.75|200.55|203.99|201.79|202.75|200.55|0
1637178600000|2021-11-17 19:50:00|202.83|200.63|203.57|201.37|203.85|201.65|202.48|200.28|0
1637178900000|2021-11-17 19:55:00|203.44|201.24|202.61|200.41|203.71|201.51|202.48|200.28|0
1637179200000|2021-11-17 20:00:00|202.48|200.28|204.53|202.33|204.53|202.33|202.34|200.14|0
1637179500000|2021-11-17 20:05:00|204.39|202.19|204.92|202.72|205.75|203.55|204.26|202.06|0
1637179800000|2021-11-17 20:10:00|205|202.8|204.65|202.45|205.2|203|204.51|202.31|0
1637180100000|2021-11-17 20:15:00|204.51|202.31|204.1|201.9|204.51|202.31|202.45|200.25|0
1637180400000|2021-11-17 20:20:00|203.96|201.76|203.53|201.33|204.1|201.9|203.34|201.14|0
1637180700000|2021-11-17 20:25:00|203.4|201.2|204.21|202.01|204.35|202.15|203.12|200.92|0
1637181000000|2021-11-17 20:30:00|204.08|201.88|203.8|201.6|204.76|202.56|203.66|201.46|0
1637181300000|2021-11-17 20:35:00|203.66|201.46|203.39|201.19|204.07|201.87|202.84|200.64|0
1637181600000|2021-11-17 20:40:00|203.32|201.12|203.59|201.39|204.34|202.14|203.11|200.91|0
1637181900000|2021-11-17 20:45:00|203.8|201.6|203.38|201.18|203.93|201.73|202.16|199.96|0
1637182200000|2021-11-17 20:50:00|203.52|201.32|204.34|202.14|204.34|202.14|203.11|200.91|0
1637182500000|2021-11-17 20:55:00|204.48|202.28|205.43|203.23|206.12|203.92|204.34|202.14|0
1637182800000|2021-11-17 21:00:00|205.3|203.1|206.26|204.06|206.53|204.33|205.3|203.1|0
1637183100000|2021-11-17 21:05:00|206.12|203.92|207.64|205.44|207.64|205.44|205.98|203.78|0
1637183400000|2021-11-17 21:10:00|207.5|205.3|206.12|203.92|207.5|205.3|205.7|203.5|0
1637183700000|2021-11-17 21:15:00|206.87|204.27|206.45|203.85|207|204.4|206.45|203.85|0
1637184000000|2021-11-17 21:20:00|206.31|203.71|206.59|203.99|206.73|204.13|205.9|203.3|0
1637184300000|2021-11-17 21:25:00|206.45|203.85|206.45|203.85|206.72|204.12|206.31|203.71|0
1637184600000|2021-11-17 21:30:00|206.58|203.98|206.58|203.98|206.58|203.98|206.44|203.84|0
1637184900000|2021-11-17 21:35:00|206.44|203.84|206.1|203.5|206.58|203.98|206.1|203.5|0
1637185200000|2021-11-17 21:40:00|206.17|203.57|206.16|203.56|206.3|203.7|206.03|203.43|0
1637185500000|2021-11-17 21:45:00|206.02|203.42|206.56|203.96|206.56|203.96|206.02|203.42|0
1637185800000|2021-11-17 21:50:00|206.69|204.09|206.83|204.23|206.83|204.23|206.69|204.09|0
1637186100000|2021-11-17 21:55:00|206.69|204.09|206.66|204.06|206.83|204.23|206.62|204.02|0
1637186400000|2021-11-17 22:00:00|206.7|204.1|206.7|204.1|206.72|204.12|206.7|204.1|0
1637186700000|2021-11-17 22:05:00|206.65|204.05|206.57|203.97|206.71|204.11|206.57|203.97|0
1637187000000|2021-11-17 22:10:00|206.65|204.05|206.77|204.17|206.79|204.19|206.57|203.97|0
1637187300000|2021-11-17 22:15:00|206.69|204.09|206.75|204.15|206.75|204.15|206.55|203.95|0
1637187600000|2021-11-17 22:20:00|206.77|204.17|206.79|204.19|206.81|204.21|206.75|204.15|0
1637187900000|2021-11-17 22:25:00|206.81|204.21|206.76|204.16|206.92|204.32|206.76|204.16|0
1637188200000|2021-11-17 22:30:00|206.75|204.15|206.78|204.18|206.78|204.18|206.74|204.14|0
1637188500000|2021-11-17 22:35:00|206.8|204.2|206.8|204.2|206.8|204.2|206.8|204.2|0
1637189100000|2021-11-17 22:45:00|206.78|204.18|206.87|204.27|206.97|204.37|206.78|204.18|0
1637189400000|2021-11-17 22:50:00|206.9|204.3|206.83|204.23|206.9|204.3|206.75|204.15|0
1637189700000|2021-11-17 22:55:00|206.95|204.35|206.97|204.37|206.97|204.37|206.87|204.27|0
1637190000000|2021-11-17 23:00:00|206.59|203.99|205.83|203.23|206.59|203.99|205.77|203.17|0
1637190300000|2021-11-17 23:05:00|205.97|203.37|206.38|203.78|206.38|203.78|205.83|203.23|0
1637190600000|2021-11-17 23:10:00|206.24|203.64|207.07|204.47|207.07|204.47|206.24|203.64|0
1637190900000|2021-11-17 23:15:00|206.79|204.19|206.51|203.91|207.07|204.47|206.51|203.91|0
1637191200000|2021-11-17 23:20:00|206.38|203.78|206.65|204.05|206.79|204.19|206.24|203.64|0
1637191500000|2021-11-17 23:25:00|206.79|204.19|205.82|203.22|206.79|204.19|205.68|203.08|0
1637191800000|2021-11-17 23:30:00|205.68|203.08|205.68|203.08|206.37|203.77|205.54|202.94|0
1637192100000|2021-11-17 23:35:00|205.54|202.94|205.4|202.8|205.68|203.08|205.4|202.8|0
1637192400000|2021-11-17 23:40:00|205.54|202.94|204.99|202.39|205.68|203.08|204.99|202.39|0
1637192700000|2021-11-17 23:45:00|205.13|202.53|205.4|202.8|205.4|202.8|204.99|202.39|0
1637193000000|2021-11-17 23:50:00|205.26|202.66|205.12|202.52|205.26|202.66|204.99|202.39|0
1637193300000|2021-11-17 23:55:00|205.06|202.46|204.85|202.25|205.26|202.66|204.85|202.25|0
1637193600000|2021-11-18 00:00:00|204.98|202.38|204.57|201.97|205.39|202.79|204.43|201.83|0
1637193900000|2021-11-18 00:05:00|204.71|202.11|204.84|202.24|204.84|202.24|204.3|201.7|0
1637194200000|2021-11-18 00:10:00|204.71|202.11|205.25|202.65|205.39|202.79|204.57|201.97|0
1637194500000|2021-11-18 00:15:00|205.39|202.79|204.97|202.37|205.39|202.79|204.97|202.37|0
1637194800000|2021-11-18 00:20:00|205.11|202.51|204.29|201.69|205.11|202.51|204.22|201.62|0
1637195100000|2021-11-18 00:25:00|204.42|201.82|204.42|201.82|204.56|201.96|204.15|201.55|0
1637195400000|2021-11-18 00:30:00|204.29|201.69|204.56|201.96|204.7|202.1|204.15|201.55|0
1637195700000|2021-11-18 00:35:00|204.69|202.09|204.28|201.68|204.83|202.23|204.28|201.68|0
1637196000000|2021-11-18 00:40:00|204.42|201.82|204.55|201.95|204.69|202.09|204.28|201.68|0
1637196300000|2021-11-18 00:45:00|203.87|201.27|204|201.4|204.28|201.68|203.59|200.99|0
1637196600000|2021-11-18 00:50:00|203.87|201.27|204.27|201.67|204.27|201.67|203.87|201.27|0
1637196900000|2021-11-18 00:55:00|204.14|201.54|204.54|201.94|204.55|201.95|204|201.4|0
1637197200000|2021-11-18 01:00:00|204.27|201.67|204.54|201.94|204.54|201.94|204.13|201.53|0
1637197500000|2021-11-18 01:05:00|204.41|201.81|204.4|201.8|204.68|202.08|204.27|201.67|0
1637197800000|2021-11-18 01:10:00|204.47|201.87|204.95|202.35|204.95|202.35|204.4|201.8|0
1637198100000|2021-11-18 01:15:00|205.09|202.49|204.81|202.21|205.22|202.62|204.67|202.07|0
1637198400000|2021-11-18 01:20:00|204.67|202.07|205.08|202.48|205.08|202.48|204.53|201.93|0
1637198700000|2021-11-18 01:25:00|205.22|202.62|204.67|202.07|205.22|202.62|204.39|201.79|0
1637199000000|2021-11-18 01:30:00|204.8|202.2|204.67|202.07|205.08|202.48|204.67|202.07|0
1637199300000|2021-11-18 01:35:00|204.8|202.2|204.8|202.2|204.8|202.2|204.53|201.93|0
1637199600000|2021-11-18 01:40:00|204.94|202.34|204.93|202.33|205.07|202.47|204.39|201.79|0
1637199900000|2021-11-18 01:45:00|205.07|202.47|204.79|202.19|205.21|202.61|204.66|202.06|0
1637200200000|2021-11-18 01:50:00|204.93|202.33|205.2|202.6|205.34|202.74|204.79|202.19|0
1637200500000|2021-11-18 01:55:00|205.07|202.47|204.93|202.33|205.07|202.47|204.79|202.19|0
1637200800000|2021-11-18 02:00:00|205.06|202.46|204.51|201.91|205.06|202.46|204.38|201.78|0
1637201100000|2021-11-18 02:05:00|204.38|201.78|204.79|202.19|204.79|202.19|204.24|201.64|0
1637201400000|2021-11-18 02:10:00|204.92|202.32|205.33|202.73|205.61|203.01|204.51|201.91|0
1637201700000|2021-11-18 02:15:00|205.47|202.87|205.88|203.28|206.15|203.55|205.47|202.87|0
1637202000000|2021-11-18 02:20:00|206.01|203.41|205.88|203.28|206.09|203.49|205.74|203.14|0
1637202300000|2021-11-18 02:25:00|205.74|203.14|205.05|202.45|205.81|203.21|205.05|202.45|0
1637202600000|2021-11-18 02:30:00|204.98|202.38|204.5|201.9|204.98|202.38|204.23|201.63|0
1637202900000|2021-11-18 02:35:00|204.36|201.76|203.68|201.08|204.5|201.9|203.68|201.08|0
1637203200000|2021-11-18 02:40:00|203.81|201.21|204.09|201.49|204.22|201.62|203.68|201.08|0
1637203500000|2021-11-18 02:45:00|204.08|201.48|204.22|201.62|204.36|201.76|204.08|201.48|0
1637203800000|2021-11-18 02:50:00|204.08|201.48|204.49|201.89|204.49|201.89|204.08|201.48|0
1637204100000|2021-11-18 02:55:00|204.42|201.82|204.62|202.02|204.76|202.16|204.35|201.75|0
1637204400000|2021-11-18 03:00:00|204.76|202.16|204.9|202.3|205.17|202.57|204.62|202.02|0
1637204700000|2021-11-18 03:05:00|204.76|202.16|204.76|202.16|204.76|202.16|204.35|201.75|0
1637205000000|2021-11-18 03:10:00|204.89|202.29|204.75|202.15|204.89|202.29|204.62|202.02|0
1637205300000|2021-11-18 03:15:00|204.62|202.02|205.16|202.56|205.16|202.56|204.62|202.02|0
1637205600000|2021-11-18 03:20:00|205.3|202.7|205.16|202.56|205.3|202.7|204.89|202.29|0
1637205900000|2021-11-18 03:25:00|205.02|202.42|204.88|202.28|205.16|202.56|204.75|202.15|0
1637206200000|2021-11-18 03:30:00|205.02|202.42|204.88|202.28|205.02|202.42|204.75|202.15|0
1637206500000|2021-11-18 03:35:00|205.02|202.42|204.74|202.14|205.02|202.42|204.33|201.73|0
1637206800000|2021-11-18 03:40:00|204.88|202.28|204.47|201.87|204.88|202.28|204.33|201.73|0
1637207100000|2021-11-18 03:45:00|204.33|201.73|204.19|201.59|204.47|201.87|204.19|201.59|0
1637207400000|2021-11-18 03:50:00|204.05|201.45|204.19|201.59|204.26|201.66|203.92|201.32|0
1637207700000|2021-11-18 03:55:00|204.12|201.52|204.46|201.86|204.46|201.86|204.05|201.45|0
1637208000000|2021-11-18 04:00:00|204.39|201.79|204.18|201.58|204.46|201.86|204.18|201.58|0
1637208300000|2021-11-18 04:05:00|204.05|201.45|204.32|201.72|204.32|201.72|204.05|201.45|0
1637208600000|2021-11-18 04:10:00|204.18|201.58|204.39|201.79|204.45|201.85|204.04|201.44|0
1637208900000|2021-11-18 04:15:00|204.45|201.85|203.9|201.3|204.45|201.85|203.9|201.3|0
1637209200000|2021-11-18 04:20:00|204.04|201.44|203.9|201.3|204.04|201.44|203.9|201.3|0
1637209500000|2021-11-18 04:25:00|203.97|201.37|203.9|201.3|204.04|201.44|203.83|201.23|0
1637209800000|2021-11-18 04:30:00|203.97|201.37|203.9|201.3|204.03|201.43|203.76|201.16|0
1637210100000|2021-11-18 04:35:00|203.83|201.23|203.89|201.29|204.03|201.43|203.76|201.16|0
1637210400000|2021-11-18 04:40:00|204.03|201.43|204.03|201.43|204.03|201.43|203.89|201.29|0
1637210700000|2021-11-18 04:45:00|203.89|201.29|203.89|201.29|203.89|201.29|203.89|201.29|0
1637211000000|2021-11-18 04:50:00|203.75|201.15|203.61|201.01|203.75|201.15|203.61|201.01|0
1637211300000|2021-11-18 04:55:00|203.75|201.15|203.34|200.74|203.75|201.15|203.2|200.6|0
1637211600000|2021-11-18 05:00:00|203.2|200.6|202.38|199.78|203.2|200.6|202.38|199.78|0
1637211900000|2021-11-18 05:05:00|202.25|199.65|202.52|199.92|202.93|200.33|201.98|199.38|0
1637212200000|2021-11-18 05:10:00|202.65|200.05|202.51|199.91|202.86|200.26|202.38|199.78|0
1637212500000|2021-11-18 05:15:00|202.38|199.78|202.92|200.32|202.92|200.32|202.38|199.78|0
1637212800000|2021-11-18 05:20:00|202.86|200.26|202.78|200.18|202.86|200.26|202.51|199.91|0
1637213100000|2021-11-18 05:25:00|202.65|200.05|202.64|200.04|202.78|200.18|202.51|199.91|0
1637213400000|2021-11-18 05:30:00|202.51|199.91|202.1|199.5|202.64|200.04|202.1|199.5|0
1637213700000|2021-11-18 05:35:00|202.03|199.43|202.23|199.63|202.23|199.63|201.96|199.36|0
1637214000000|2021-11-18 05:40:00|202.37|199.77|202.3|199.7|202.37|199.77|202.03|199.43|0
1637214300000|2021-11-18 05:45:00|202.36|199.76|202.63|200.03|202.71|200.11|202.23|199.63|0
1637214600000|2021-11-18 05:50:00|202.77|200.17|203.04|200.44|203.18|200.58|202.63|200.03|0
1637214900000|2021-11-18 05:55:00|203.11|200.51|203.04|200.44|203.17|200.57|202.9|200.3|0
1637215200000|2021-11-18 06:00:00|203.11|200.51|202.76|200.16|203.17|200.57|202.63|200.03|0
1637215500000|2021-11-18 06:05:00|202.63|200.03|202.76|200.16|202.9|200.3|202.62|200.02|0
1637215800000|2021-11-18 06:10:00|202.9|200.3|202.89|200.29|203.03|200.43|202.76|200.16|0
1637216100000|2021-11-18 06:15:00|202.76|200.16|202.76|200.16|202.89|200.29|202.76|200.16|0
1637216400000|2021-11-18 06:20:00|202.89|200.29|202.75|200.15|202.89|200.29|202.62|200.02|0
1637216700000|2021-11-18 06:25:00|202.89|200.29|202.48|199.88|202.89|200.29|202.48|199.88|0
1637217000000|2021-11-18 06:30:00|202.61|200.01|202.61|200.01|202.75|200.15|202.48|199.88|0
1637217300000|2021-11-18 06:35:00|202.48|199.88|202.34|199.74|202.48|199.88|202.34|199.74|0
1637217600000|2021-11-18 06:40:00|202.2|199.6|202.06|199.46|202.2|199.6|202.06|199.46|0
1637217900000|2021-11-18 06:45:00|202.2|199.6|202.47|199.87|202.61|200.01|202.2|199.6|0
1637218200000|2021-11-18 06:50:00|202.54|199.94|202.88|200.28|202.88|200.28|202.47|199.87|0
1637218500000|2021-11-18 06:55:00|202.74|200.14|202.19|199.59|202.88|200.28|202.19|199.59|0
1637218800000|2021-11-18 07:00:00|202.33|199.73|202.46|199.86|202.6|200|202.06|199.46|0
1637219100000|2021-11-18 07:05:00|202.33|199.73|201.92|199.32|202.46|199.86|201.92|199.32|0
1637219400000|2021-11-18 07:10:00|201.78|199.18|201.37|198.77|201.92|199.32|201.24|198.64|0
1637219700000|2021-11-18 07:15:00|201.24|198.64|201.51|198.91|201.64|199.04|201.24|198.64|0
1637220000000|2021-11-18 07:20:00|201.5|198.9|201.37|198.77|201.78|199.18|201.37|198.77|0
1637220300000|2021-11-18 07:25:00|201.44|198.84|201.5|198.9|201.5|198.9|201.37|198.77|0
1637220600000|2021-11-18 07:30:00|201.64|199.04|201.63|199.03|201.64|199.04|201.36|198.76|0
1637220900000|2021-11-18 07:35:00|201.5|198.9|201.9|199.3|201.9|199.3|201.5|198.9|0
1637221200000|2021-11-18 07:40:00|201.77|199.17|201.36|198.76|201.9|199.3|201.36|198.76|0
1637221500000|2021-11-18 07:45:00|201.49|198.89|201.63|199.03|201.63|199.03|201.36|198.76|0
1637221800000|2021-11-18 07:50:00|201.49|198.89|201.35|198.75|201.49|198.89|201.15|198.55|0
1637222100000|2021-11-18 07:55:00|201.22|198.62|201.08|198.48|201.22|198.62|200.81|198.21|0
1637222400000|2021-11-18 08:00:00|201.15|198.55|201.48|198.88|201.62|199.02|201.08|198.48|0
1637222700000|2021-11-18 08:05:00|201.28|199.08|199.47|197.27|202.01|199.81|199.47|197.27|0
1637223000000|2021-11-18 08:10:00|199.41|197.21|199.61|197.41|199.88|197.68|199.34|197.14|0
1637223300000|2021-11-18 08:15:00|199.47|197.27|199.33|197.13|199.47|197.27|198.79|196.59|0
1637223600000|2021-11-18 08:20:00|199.2|197|198.66|196.46|199.2|197|198.66|196.46|0
1637223900000|2021-11-18 08:25:00|198.79|196.59|198.38|196.18|199.06|196.86|198.38|196.18|0
1637224200000|2021-11-18 08:30:00|198.52|196.32|199.46|197.26|199.73|197.53|198.52|196.32|0
1637224500000|2021-11-18 08:35:00|199.4|197.2|198.65|196.45|199.46|197.26|198.65|196.45|0
1637224800000|2021-11-18 08:40:00|198.78|196.58|198.78|196.58|199.32|197.12|198.65|196.45|0
1637225100000|2021-11-18 08:45:00|198.72|196.52|198.51|196.31|198.78|196.58|198.24|196.04|0
1637225400000|2021-11-18 08:50:00|198.64|196.44|198.64|196.44|198.78|196.58|198.51|196.31|0
1637225700000|2021-11-18 08:55:00|198.51|196.31|197.97|195.77|198.64|196.44|197.97|195.77|0
1637226000000|2021-11-18 09:00:00|198.1|195.9|196.49|194.29|198.23|196.03|195.69|193.49|0
1637226300000|2021-11-18 09:05:00|196.22|194.02|196.35|194.15|196.89|194.69|196.09|193.89|0
1637226600000|2021-11-18 09:10:00|196.48|194.28|196.48|194.28|196.89|194.69|196.35|194.15|0
1637226900000|2021-11-18 09:15:00|196.35|194.15|196.35|194.15|196.62|194.42|196.35|194.15|0
1637227200000|2021-11-18 09:20:00|196.21|194.01|195.68|193.48|196.21|194.01|195.68|193.48|0
1637227500000|2021-11-18 09:25:00|195.61|193.41|195.67|193.47|195.81|193.61|195.41|193.21|0
1637227800000|2021-11-18 09:30:00|195.61|193.41|196.98|194.78|197.25|195.05|195.54|193.34|0
1637228100000|2021-11-18 09:35:00|197.12|194.92|197.11|194.91|197.78|195.58|196.98|194.78|0
1637228400000|2021-11-18 09:40:00|197.25|195.05|197.51|195.31|197.65|195.45|197.11|194.91|0
1637228700000|2021-11-18 09:45:00|197.38|195.18|197.64|195.44|197.78|195.58|197.24|195.04|0
1637229000000|2021-11-18 09:50:00|197.78|195.58|198.18|195.98|198.45|196.25|197.78|195.58|0
1637229300000|2021-11-18 09:55:00|198.31|196.11|198.71|196.51|198.85|196.65|198.04|195.84|0
1637229600000|2021-11-18 10:00:00|198.98|196.78|199.38|197.18|199.38|197.18|198.71|196.51|0
1637229900000|2021-11-18 10:05:00|199.52|197.32|198.98|196.78|199.79|197.59|198.84|196.64|0
1637230200000|2021-11-18 10:10:00|198.84|196.64|198.57|196.37|198.84|196.64|198.44|196.24|0
1637230500000|2021-11-18 10:15:00|198.71|196.51|198.43|196.23|198.71|196.51|198.37|196.17|0
1637230800000|2021-11-18 10:20:00|198.57|196.37|198.84|196.64|198.84|196.64|198.57|196.37|0
1637231100000|2021-11-18 10:25:00|198.7|196.5|198.56|196.36|198.77|196.57|198.3|196.1|0
1637231400000|2021-11-18 10:30:00|198.7|196.5|198.56|196.36|198.83|196.63|198.56|196.36|0
1637231700000|2021-11-18 10:35:00|198.43|196.23|198.56|196.36|198.83|196.63|198.29|196.09|0
1637232000000|2021-11-18 10:40:00|198.42|196.22|198.42|196.22|198.69|196.49|198.42|196.22|0
1637232300000|2021-11-18 10:45:00|198.56|196.36|198.69|196.49|198.82|196.62|198.42|196.22|0
1637232600000|2021-11-18 10:50:00|198.76|196.56|198.28|196.08|198.96|196.76|198.28|196.08|0
1637232900000|2021-11-18 10:55:00|198.22|196.02|197.61|195.41|198.28|196.08|197.61|195.41|0
1637233200000|2021-11-18 11:00:00|197.74|195.54|198.14|195.94|198.14|195.94|197.61|195.41|0
1637233500000|2021-11-18 11:05:00|198.28|196.08|198.55|196.35|198.68|196.48|198.28|196.08|0
1637233800000|2021-11-18 11:10:00|198.41|196.21|198.08|195.88|198.75|196.55|198.01|195.81|0
1637234100000|2021-11-18 11:15:00|198.01|195.81|197.87|195.67|198.01|195.81|197.74|195.54|0
1637234400000|2021-11-18 11:20:00|197.73|195.53|197.2|195|197.73|195.53|196.93|194.73|0
1637234700000|2021-11-18 11:25:00|197.13|194.93|197.06|194.86|197.13|194.93|196.53|194.33|0
1637235000000|2021-11-18 11:30:00|196.93|194.73|197.33|195.13|197.33|195.13|196.79|194.59|0
1637235300000|2021-11-18 11:35:00|197.19|194.99|197.32|195.12|197.46|195.26|197.19|194.99|0
1637235600000|2021-11-18 11:40:00|197.19|194.99|197.59|195.39|197.66|195.46|197.05|194.85|0
1637235900000|2021-11-18 11:45:00|197.45|195.25|197.05|194.85|197.45|195.25|197.05|194.85|0
1637236200000|2021-11-18 11:50:00|196.99|194.79|197.45|195.25|197.58|195.38|196.78|194.58|0
1637236500000|2021-11-18 11:55:00|197.58|195.38|197.58|195.38|197.72|195.52|197.45|195.25|0
1637236800000|2021-11-18 12:00:00|197.45|195.25|197.85|195.65|198.12|195.92|197.31|195.11|0
1637237100000|2021-11-18 12:05:00|197.98|195.78|198.38|196.18|198.52|196.32|197.78|195.58|0
1637237400000|2021-11-18 12:10:00|198.52|196.32|198.85|196.65|198.92|196.72|198.25|196.05|0
1637237700000|2021-11-18 12:15:00|198.92|196.72|199.32|197.12|199.32|197.12|198.78|196.58|0
1637238000000|2021-11-18 12:20:00|199.18|196.98|198.64|196.44|199.18|196.98|198.64|196.44|0
1637238300000|2021-11-18 12:25:00|198.58|196.38|198.64|196.44|198.78|196.58|198.51|196.31|0
1637238600000|2021-11-18 12:30:00|198.51|196.31|198.77|196.57|198.84|196.64|198.44|196.24|0
1637238900000|2021-11-18 12:35:00|198.84|196.64|199.18|196.98|199.31|197.11|198.77|196.57|0
1637239200000|2021-11-18 12:40:00|199.17|196.97|199.58|197.38|199.71|197.51|199.17|196.97|0
1637239500000|2021-11-18 12:45:00|199.71|197.51|199.71|197.51|199.85|197.65|199.44|197.24|0
1637239800000|2021-11-18 12:50:00|199.84|197.64|199.3|197.1|199.84|197.64|199.3|197.1|0
1637240100000|2021-11-18 12:55:00|199.44|197.24|199.57|197.37|199.84|197.64|199.44|197.24|0
1637240400000|2021-11-18 13:00:00|199.44|197.24|199.84|197.64|199.97|197.77|199.03|196.83|0
1637240700000|2021-11-18 13:05:00|199.7|197.5|199.16|196.96|199.7|197.5|199.03|196.83|0
1637241000000|2021-11-18 13:10:00|199.3|197.1|199.16|196.96|199.43|197.23|199.16|196.96|0
1637241300000|2021-11-18 13:15:00|199.29|197.09|199.83|197.63|199.83|197.63|199.16|196.96|0
1637241600000|2021-11-18 13:20:00|199.9|197.7|199.96|197.76|200.1|197.9|199.69|197.49|0
1637241900000|2021-11-18 13:25:00|200.03|197.83|199.69|197.49|200.1|197.9|199.69|197.49|0
1637242200000|2021-11-18 13:30:00|199.76|197.56|199.42|197.22|199.76|197.56|199.02|196.82|0
1637242500000|2021-11-18 13:35:00|199.28|197.08|198.47|196.27|199.28|197.08|198.21|196.01|0
1637242800000|2021-11-18 13:40:00|198.34|196.14|199.55|197.35|199.82|197.62|198.34|196.14|0
1637243100000|2021-11-18 13:45:00|199.68|197.48|199.14|196.94|199.95|197.75|198.87|196.67|0
1637243400000|2021-11-18 13:50:00|199.28|197.08|199.41|197.21|199.68|197.48|199.01|196.81|0
1637243700000|2021-11-18 13:55:00|199.54|197.34|199.68|197.48|199.68|197.48|199.41|197.21|0
1637244000000|2021-11-18 14:00:00|199.54|197.34|199|196.8|199.54|197.34|199|196.8|0
1637244300000|2021-11-18 14:05:00|199.07|196.87|198.73|196.53|199.13|196.93|198.59|196.39|0
1637244600000|2021-11-18 14:10:00|198.86|196.66|198.19|195.99|198.86|196.66|198.05|195.85|0
1637244900000|2021-11-18 14:15:00|198.32|196.12|198.45|196.25|198.59|196.39|198.19|195.99|0
1637245200000|2021-11-18 14:20:00|198.59|196.39|199.39|197.19|199.4|197.2|198.59|196.39|0
1637245500000|2021-11-18 14:25:00|199.53|197.33|199.39|197.19|200|197.8|199.26|197.06|0
1637245800000|2021-11-18 14:30:00|199.53|197.33|202.1|199.9|202.78|200.58|199.26|197.06|0
1637246100000|2021-11-18 14:35:00|201.96|199.76|202.35|200.15|203.46|201.26|201.55|199.35|0
1637246400000|2021-11-18 14:40:00|202.21|200.01|203.57|201.37|203.7|201.5|201.94|199.74|0
1637246700000|2021-11-18 14:45:00|203.7|201.5|202.21|200.01|203.84|201.64|201.13|198.93|0
1637247000000|2021-11-18 14:50:00|202.14|199.94|204.93|202.73|205.61|203.41|202.07|199.87|0
1637247300000|2021-11-18 14:55:00|204.79|202.59|204.51|202.31|205.75|203.55|203.97|201.77|0
1637247600000|2021-11-18 15:00:00|204.79|202.59|204.51|202.31|205.75|203.55|203.97|201.77|0
1637247900000|2021-11-18 15:05:00|204.24|202.04|207.53|205.33|207.53|205.33|203.56|201.36|0
1637248200000|2021-11-18 15:10:00|207.67|205.47|211.88|209.68|213.79|211.59|207.67|205.47|0
1637248500000|2021-11-18 15:15:00|211.74|209.54|215.4|213.2|215.4|213.2|210.62|208.42|0
1637248800000|2021-11-18 15:20:00|215.82|213.62|214.28|212.08|217.66|215.46|213.58|211.38|0
1637249100000|2021-11-18 15:25:00|214.56|212.36|214.98|212.78|215.82|213.62|213.72|211.52|0
1637249400000|2021-11-18 15:30:00|215.12|212.92|212.32|210.12|215.12|212.92|211.62|209.42|0
1637249700000|2021-11-18 15:35:00|212.25|210.05|211.2|209|212.25|210.05|210.37|208.17|0
1637250000000|2021-11-18 15:40:00|210.78|208.58|213.15|210.95|213.57|211.37|210.23|208.03|0
1637250300000|2021-11-18 15:45:00|213.01|210.81|211.75|209.55|213.43|211.23|211.61|209.41|0
1637250600000|2021-11-18 15:50:00|212.03|209.83|211.61|209.41|212.45|210.25|210.5|208.3|0
1637250900000|2021-11-18 15:55:00|211.75|209.55|211.19|208.99|212.45|210.25|210.64|208.44|0
1637251200000|2021-11-18 16:00:00|211.05|208.85|212.08|209.88|212.08|209.88|209.58|207.38|0
1637251500000|2021-11-18 16:05:00|212.22|210.02|210.27|208.07|212.22|210.02|209.71|207.51|0
1637251800000|2021-11-18 16:10:00|210.41|208.21|207.91|205.71|210.68|208.48|207.36|205.16|0
1637252100000|2021-11-18 16:15:00|207.77|205.57|207.22|205.02|207.77|205.57|206.53|204.33|0
1637252400000|2021-11-18 16:20:00|206.94|204.74|207.22|205.02|207.77|205.57|206.53|204.33|0
1637252700000|2021-11-18 16:25:00|207.08|204.88|207.35|205.15|207.35|205.15|206.53|204.33|0
1637253000000|2021-11-18 16:30:00|207.21|205.01|202.43|200.23|207.49|205.29|202.29|200.09|0
1637253300000|2021-11-18 16:35:00|202.5|200.3|202.35|200.15|205.02|202.82|200.06|197.86|0
1637253600000|2021-11-18 16:40:00|201.94|199.74|201.4|199.2|202.62|200.42|200.99|198.79|0
1637253900000|2021-11-18 16:45:00|201.26|199.06|201.12|198.92|201.53|199.33|200.31|198.11|0
1637254200000|2021-11-18 16:50:00|200.99|198.79|201.53|199.33|201.8|199.6|200.45|198.25|0
1637254500000|2021-11-18 16:55:00|201.39|199.19|201.8|199.6|201.8|199.6|200.85|198.65|0
1637254800000|2021-11-18 17:00:00|201.66|199.46|198.83|196.63|201.66|199.46|198.43|196.23|0
1637255100000|2021-11-18 17:05:00|198.69|196.49|199.23|197.03|199.63|197.43|198.56|196.36|0
1637255400000|2021-11-18 17:10:00|199.09|196.89|198.15|195.95|199.09|196.89|198.15|195.95|0
1637255700000|2021-11-18 17:15:00|198.29|196.09|198.69|196.49|198.82|196.62|197.88|195.68|0
1637256000000|2021-11-18 17:20:00|198.55|196.35|197.21|195.01|198.95|196.75|197.21|195.01|0
1637256300000|2021-11-18 17:25:00|197.35|195.15|196.94|194.74|197.48|195.28|196.41|194.21|0
1637256600000|2021-11-18 17:30:00|196.81|194.61|197.47|195.27|197.61|195.41|196.54|194.34|0
1637256900000|2021-11-18 17:35:00|197.34|195.14|198.14|195.94|198.68|196.48|197.07|194.87|0
1637257200000|2021-11-18 17:40:00|198.01|195.81|198.54|196.34|198.94|196.74|198|195.8|0
1637257500000|2021-11-18 17:45:00|198.41|196.21|201.1|198.9|201.23|199.03|198.41|196.21|0
1637257800000|2021-11-18 17:50:00|201.23|199.03|201.23|199.03|202.58|200.38|200.96|198.76|0
1637258100000|2021-11-18 17:55:00|201.43|199.23|201.5|199.3|202.85|200.65|201.36|199.16|0
1637258400000|2021-11-18 18:00:00|201.63|199.43|200.68|198.48|202.17|199.97|200.68|198.48|0
1637258700000|2021-11-18 18:05:00|200.82|198.62|200.35|198.15|200.82|198.62|199.87|197.67|0
1637259000000|2021-11-18 18:10:00|200.28|198.08|199.06|196.86|200.28|198.08|198.66|196.46|0
1637259300000|2021-11-18 18:15:00|199.2|197|201.35|199.15|201.35|199.15|199.2|197|0
1637259600000|2021-11-18 18:20:00|201.08|198.88|200.81|198.61|201.62|199.42|200.54|198.34|0
1637259900000|2021-11-18 18:25:00|200.67|198.47|200.54|198.34|201.21|199.01|200.13|197.93|0
1637260200000|2021-11-18 18:30:00|200.67|198.47|200.4|198.2|201.21|199.01|199.99|197.79|0
1637260500000|2021-11-18 18:35:00|200.53|198.33|200.64|198.44|201.04|198.84|199.86|197.66|0
1637260800000|2021-11-18 18:40:00|200.77|198.57|200.23|198.03|201.04|198.84|199.83|197.63|0
1637261100000|2021-11-18 18:45:00|200.1|197.9|199.29|197.09|200.1|197.9|199.15|196.95|0
1637261400000|2021-11-18 18:50:00|199.42|197.22|200.36|198.16|200.5|198.3|199.42|197.22|0
1637261700000|2021-11-18 18:55:00|200.23|198.03|199.69|197.49|200.63|198.43|199.69|197.49|0
1637262000000|2021-11-18 19:00:00|199.82|197.62|200.22|198.02|201.84|199.64|199.55|197.35|0
1637262300000|2021-11-18 19:05:00|200.09|197.89|199.81|197.61|200.22|198.02|199.14|196.94|0
1637262600000|2021-11-18 19:10:00|199.95|197.75|199.95|197.75|200.62|198.42|199.54|197.34|0
1637262900000|2021-11-18 19:15:00|200.22|198.02|200.82|198.62|200.89|198.69|199.81|197.61|0
1637263200000|2021-11-18 19:20:00|200.75|198.55|201.83|199.63|201.83|199.63|200.69|198.49|0
1637263500000|2021-11-18 19:25:00|201.77|199.57|201.83|199.63|202.65|200.45|201.5|199.3|0
1637263800000|2021-11-18 19:30:00|201.97|199.77|201.29|199.09|203.32|201.12|201.29|199.09|0
1637264100000|2021-11-18 19:35:00|201.15|198.95|201.01|198.81|201.69|199.49|200.61|198.41|0
1637264400000|2021-11-18 19:40:00|201.15|198.95|200.88|198.68|201.28|199.08|200.47|198.27|0
1637264700000|2021-11-18 19:45:00|200.74|198.54|199.8|197.6|200.74|198.54|199.46|197.26|0
1637265000000|2021-11-18 19:50:00|199.93|197.73|199.12|196.92|200.06|197.86|198.72|196.52|0
1637265300000|2021-11-18 19:55:00|198.99|196.79|198.98|196.78|199.79|197.59|198.72|196.52|0
1637265600000|2021-11-18 20:00:00|198.85|196.65|198.85|196.65|199.66|197.46|198.05|195.85|0
1637265900000|2021-11-18 20:05:00|198.71|196.51|197.77|195.57|198.98|196.78|197.77|195.57|0
1637266200000|2021-11-18 20:10:00|197.91|195.71|198.44|196.24|198.84|196.64|197.37|195.17|0
1637266500000|2021-11-18 20:15:00|198.31|196.11|199.18|196.98|199.38|197.18|198.31|196.11|0
1637266800000|2021-11-18 20:20:00|198.97|196.77|198.57|196.37|199.24|197.04|198.03|195.83|0
1637267100000|2021-11-18 20:25:00|198.44|196.24|197.63|195.43|198.44|196.24|197.63|195.43|0
1637267400000|2021-11-18 20:30:00|197.76|195.56|198.16|195.96|198.83|196.63|197.5|195.3|0
1637267700000|2021-11-18 20:35:00|198.03|195.83|199.35|197.15|199.35|197.15|197.36|195.16|0
1637268000000|2021-11-18 20:40:00|199.21|197.01|199.08|196.88|199.61|197.41|198.01|195.81|0
1637268300000|2021-11-18 20:45:00|199.21|197.01|199.07|196.87|199.21|197.01|197.74|195.54|0
1637268600000|2021-11-18 20:50:00|199.21|197.01|199.21|197.01|199.34|197.14|198.14|195.94|0
1637268900000|2021-11-18 20:55:00|199.34|197.14|199.34|197.14|200.68|198.48|198.4|196.2|0
1637269200000|2021-11-18 21:00:00|199.2|197|199.6|197.4|199.6|197.4|197.74|195.54|0
1637269500000|2021-11-18 21:05:00|199.67|197.47|200.53|198.33|200.53|198.33|198.93|196.73|0
1637269800000|2021-11-18 21:10:00|200.67|198.47|202.54|200.34|202.54|200.34|200.53|198.33|0
1637270100000|2021-11-18 21:15:00|201.8|199.2|201.13|198.53|201.8|199.2|201.13|198.53|0
1637270400000|2021-11-18 21:20:00|201.26|198.66|200.99|198.39|201.26|198.66|200.99|198.39|0
1637270700000|2021-11-18 21:25:00|200.93|198.33|200.59|197.99|200.93|198.33|200.53|197.93|0
1637271000000|2021-11-18 21:30:00|200.46|197.86|200.32|197.72|200.59|197.99|200.32|197.72|0
1637271300000|2021-11-18 21:35:00|200.46|197.86|199.92|197.32|200.46|197.86|199.92|197.32|0
1637271600000|2021-11-18 21:40:00|200.05|197.45|200.05|197.45|200.05|197.45|199.92|197.32|0
1637271900000|2021-11-18 21:45:00|199.92|197.32|199.52|196.92|200.05|197.45|199.52|196.92|0
1637272200000|2021-11-18 21:50:00|199.65|197.05|198.85|196.25|199.65|197.05|198.59|195.99|0
1637272500000|2021-11-18 21:55:00|198.72|196.12|199.32|196.72|199.45|196.85|198.59|195.99|0
1637272800000|2021-11-18 22:00:00|199.29|196.69|199.13|196.53|199.29|196.69|199.13|196.53|0
1637273100000|2021-11-18 22:05:00|199.32|196.72|199.4|196.8|199.4|196.8|199.28|196.68|0
1637273400000|2021-11-18 22:10:00|199.32|196.72|199.34|196.74|199.36|196.76|199.26|196.66|0
1637273700000|2021-11-18 22:15:00|199.39|196.79|199.38|196.78|199.39|196.79|199.38|196.78|0
1637274000000|2021-11-18 22:20:00|199.35|196.75|199.37|196.77|199.39|196.79|199.35|196.75|0
1637274600000|2021-11-18 22:30:00|199.39|196.79|199.41|196.81|199.41|196.81|199.39|196.79|0
1637274900000|2021-11-18 22:35:00|199.4|196.8|199.37|196.77|199.4|196.8|199.31|196.71|0
1637275200000|2021-11-18 22:40:00|199.36|196.76|199.36|196.76|199.36|196.76|199.36|196.76|0
1637275500000|2021-11-18 22:45:00|199.42|196.82|199.18|196.58|199.42|196.82|199.18|196.58|0
1637275800000|2021-11-18 22:50:00|199.2|196.6|199.18|196.58|199.2|196.6|199.18|196.58|0
1637276100000|2021-11-18 22:55:00|199.22|196.62|199.26|196.66|199.29|196.69|199.15|196.55|0
1637276400000|2021-11-18 23:00:00|198.89|196.29|200.41|197.81|200.41|197.81|198.89|196.29|0
1637276700000|2021-11-18 23:05:00|200.15|197.55|199.35|196.75|200.28|197.68|199.35|196.75|0
1637277000000|2021-11-18 23:10:00|199.21|196.61|198.95|196.35|199.28|196.68|198.81|196.21|0
1637277300000|2021-11-18 23:15:00|198.81|196.21|198.41|195.81|198.95|196.35|198.15|195.55|0
1637277600000|2021-11-18 23:20:00|198.28|195.68|198.81|196.21|199.07|196.47|198.28|195.68|0
1637277900000|2021-11-18 23:25:00|198.94|196.34|198.81|196.21|199.27|196.67|198.81|196.21|0
1637278200000|2021-11-18 23:30:00|198.74|196.14|199.2|196.6|199.2|196.6|198.67|196.07|0
1637278500000|2021-11-18 23:35:00|199.33|196.73|199.46|196.86|199.47|196.87|199.2|196.6|0
1637278800000|2021-11-18 23:40:00|199.33|196.73|199.46|196.86|199.73|197.13|199.2|196.6|0
1637279100000|2021-11-18 23:45:00|199.4|196.8|198.53|195.93|199.4|196.8|198.4|195.8|0
1637279400000|2021-11-18 23:50:00|198.4|195.8|198.79|196.19|198.79|196.19|198.27|195.67|0
1637279700000|2021-11-18 23:55:00|199.06|196.46|199.32|196.72|199.32|196.72|198.79|196.19|0
1637280000000|2021-11-19 00:00:00|199.45|196.85|198.92|196.32|199.72|197.12|198.92|196.32|0
1637280300000|2021-11-19 00:05:00|198.79|196.19|197.99|195.39|198.79|196.19|197.99|195.39|0
1637280600000|2021-11-19 00:10:00|198.12|195.52|199.05|196.45|199.05|196.45|198.12|195.52|0
1637280900000|2021-11-19 00:15:00|199.18|196.58|199.18|196.58|199.45|196.85|199.05|196.45|0
1637281200000|2021-11-19 00:20:00|199.31|196.71|199.57|196.97|199.58|196.98|199.18|196.58|0
1637281500000|2021-11-19 00:25:00|199.44|196.84|199.04|196.44|199.84|197.24|199.04|196.44|0
1637281800000|2021-11-19 00:30:00|198.91|196.31|198.77|196.17|199.04|196.44|198.51|195.91|0
1637282100000|2021-11-19 00:35:00|198.91|196.31|198.77|196.17|199.17|196.57|198.77|196.17|0
1637282400000|2021-11-19 00:40:00|198.9|196.3|199.17|196.57|199.17|196.57|198.77|196.17|0
1637282700000|2021-11-19 00:45:00|199.1|196.5|198.9|196.3|199.1|196.5|198.77|196.17|0
1637283000000|2021-11-19 00:50:00|198.77|196.17|198.37|195.77|198.77|196.17|198.37|195.77|0
1637283300000|2021-11-19 00:55:00|198.5|195.9|198.63|196.03|198.76|196.16|198.37|195.77|0
1637283600000|2021-11-19 01:00:00|198.76|196.16|198.89|196.29|199.29|196.69|198.76|196.16|0
1637283900000|2021-11-19 01:05:00|199.02|196.42|199.42|196.82|199.42|196.82|198.89|196.29|0
1637284200000|2021-11-19 01:10:00|199.55|196.95|199.28|196.68|199.82|197.22|199.15|196.55|0
1637284500000|2021-11-19 01:15:00|199.35|196.75|198.88|196.28|199.42|196.82|198.75|196.15|0
1637284800000|2021-11-19 01:20:00|199.02|196.42|198.62|196.02|199.02|196.42|198.49|195.89|0
1637285100000|2021-11-19 01:25:00|198.55|195.95|198.88|196.28|198.88|196.28|198.48|195.88|0
1637285400000|2021-11-19 01:30:00|199.01|196.41|198.88|196.28|199.28|196.68|198.74|196.14|0
1637285700000|2021-11-19 01:35:00|198.74|196.14|198.61|196.01|198.74|196.14|198.35|195.75|0
1637286000000|2021-11-19 01:40:00|198.55|195.95|198.47|195.87|198.61|196.01|198.34|195.74|0
1637286300000|2021-11-19 01:45:00|198.34|195.74|194.79|192.19|198.61|196.01|194.66|192.06|0
1637286600000|2021-11-19 01:50:00|194.66|192.06|194.79|192.19|195.44|192.84|194.4|191.8|0
1637286900000|2021-11-19 01:55:00|194.66|192.06|195.77|193.17|195.77|193.17|194.39|191.79|0
1637287200000|2021-11-19 02:00:00|195.57|192.97|195.7|193.1|196.09|193.49|195.38|192.78|0
1637287500000|2021-11-19 02:05:00|195.83|193.23|195.57|192.97|195.9|193.3|195.5|192.9|0
1637287800000|2021-11-19 02:10:00|195.7|193.1|194.65|192.05|195.83|193.23|194.65|192.05|0
1637288100000|2021-11-19 02:15:00|194.71|192.11|195.43|192.83|195.69|193.09|194.65|192.05|0
1637288400000|2021-11-19 02:20:00|195.37|192.77|195.1|192.5|195.56|192.96|195.03|192.43|0
1637288700000|2021-11-19 02:25:00|195.16|192.56|193.99|191.39|195.16|192.56|193.99|191.39|0
1637289000000|2021-11-19 02:30:00|194.12|191.52|193.2|190.6|194.25|191.65|192.68|190.08|0
1637289300000|2021-11-19 02:35:00|193.07|190.47|192.55|189.95|193.07|190.47|192.55|189.95|0
1637289600000|2021-11-19 02:40:00|192.68|190.08|192.62|190.02|192.68|190.08|192.42|189.82|0
1637289900000|2021-11-19 02:45:00|192.68|190.08|192.03|189.43|192.68|190.08|191.9|189.3|0
1637290200000|2021-11-19 02:50:00|192.16|189.56|192.28|189.68|192.28|189.68|191.97|189.37|0
1637290500000|2021-11-19 02:55:00|192.41|189.81|191.89|189.29|192.41|189.81|191.89|189.29|0
1637290800000|2021-11-19 03:00:00|191.76|189.16|192.28|189.68|192.54|189.94|191.51|188.91|0
1637291100000|2021-11-19 03:05:00|192.41|189.81|192.02|189.42|192.41|189.81|191.89|189.29|0
1637291400000|2021-11-19 03:10:00|191.89|189.29|190.59|187.99|192.28|189.68|190.47|187.87|0
1637291700000|2021-11-19 03:15:00|190.47|187.87|190.59|187.99|190.98|188.38|190.34|187.74|0
1637292000000|2021-11-19 03:20:00|190.46|187.86|190.59|187.99|190.98|188.38|190.46|187.86|0
1637292300000|2021-11-19 03:25:00|190.72|188.12|190.85|188.25|190.98|188.38|190.72|188.12|0
1637292600000|2021-11-19 03:30:00|190.97|188.37|191.49|188.89|191.62|189.02|190.85|188.25|0
1637292900000|2021-11-19 03:35:00|191.36|188.76|192|189.4|192|189.4|191.36|188.76|0
1637293200000|2021-11-19 03:40:00|191.94|189.34|191.87|189.27|192.26|189.66|191.87|189.27|0
1637293500000|2021-11-19 03:45:00|191.74|189.14|191.61|189.01|191.87|189.27|191.61|189.01|0
1637293800000|2021-11-19 03:50:00|191.74|189.14|191.35|188.75|191.74|189.14|191.35|188.75|0
1637294100000|2021-11-19 03:55:00|191.22|188.62|191.35|188.75|191.48|188.88|191.16|188.56|0
1637294400000|2021-11-19 04:00:00|191.48|188.88|191.15|188.55|191.61|189.01|191.09|188.49|0
1637294700000|2021-11-19 04:05:00|191.09|188.49|190.7|188.1|191.34|188.74|190.7|188.1|0
1637295000000|2021-11-19 04:10:00|190.57|187.97|190.57|187.97|190.82|188.22|190.44|187.84|0
1637295300000|2021-11-19 04:15:00|190.69|188.09|190.82|188.22|190.82|188.22|190.56|187.96|0
1637295600000|2021-11-19 04:20:00|190.76|188.16|191.08|188.48|191.08|188.48|190.69|188.09|0
1637295900000|2021-11-19 04:25:00|190.95|188.35|191.33|188.73|191.46|188.86|190.95|188.35|0
1637296200000|2021-11-19 04:30:00|191.2|188.6|191.33|188.73|191.46|188.86|191.07|188.47|0
1637296500000|2021-11-19 04:35:00|191.46|188.86|191.46|188.86|191.65|189.05|191.33|188.73|0
1637296800000|2021-11-19 04:40:00|191.39|188.79|191.2|188.6|191.46|188.86|191.07|188.47|0
1637297100000|2021-11-19 04:45:00|191.07|188.47|190.93|188.33|191.32|188.72|190.81|188.21|0
1637297400000|2021-11-19 04:50:00|191|188.4|191.45|188.85|191.45|188.85|190.81|188.21|0
1637297700000|2021-11-19 04:55:00|191.52|188.92|191.45|188.85|191.52|188.92|191.19|188.59|0
1637298000000|2021-11-19 05:00:00|191.71|189.11|191.06|188.46|191.71|189.11|191.06|188.46|0
1637298300000|2021-11-19 05:05:00|191.19|188.59|190.92|188.32|191.19|188.59|190.92|188.32|0
1637298600000|2021-11-19 05:10:00|191.18|188.58|191.83|189.23|192.09|189.49|191.18|188.58|0
1637298900000|2021-11-19 05:15:00|191.76|189.16|191.95|189.35|192.21|189.61|191.57|188.97|0
1637299200000|2021-11-19 05:20:00|192.08|189.48|191.69|189.09|192.47|189.87|191.69|189.09|0
1637299500000|2021-11-19 05:25:00|191.82|189.22|191.95|189.35|191.95|189.35|191.56|188.96|0
1637299800000|2021-11-19 05:30:00|192.08|189.48|191.95|189.35|192.21|189.61|191.82|189.22|0
1637300100000|2021-11-19 05:35:00|192.08|189.48|191.43|188.83|192.08|189.48|191.43|188.83|0
1637300400000|2021-11-19 05:40:00|191.56|188.96|191.68|189.08|191.81|189.21|191.3|188.7|0
1637300700000|2021-11-19 05:45:00|191.55|188.95|191.81|189.21|191.81|189.21|191.36|188.76|0
1637301000000|2021-11-19 05:50:00|191.94|189.34|191.94|189.34|192.07|189.47|191.29|188.69|0
1637301300000|2021-11-19 05:55:00|192.07|189.47|192.32|189.72|192.32|189.72|191.94|189.34|0
1637301600000|2021-11-19 06:00:00|192.19|189.59|191.93|189.33|192.32|189.72|191.8|189.2|0
1637301900000|2021-11-19 06:05:00|192.06|189.46|192.06|189.46|192.19|189.59|191.93|189.33|0
1637302200000|2021-11-19 06:10:00|192.19|189.59|191.41|188.81|192.19|189.59|191.28|188.68|0
1637302500000|2021-11-19 06:15:00|191.54|188.94|191.79|189.19|192.05|189.45|191.48|188.88|0
1637302800000|2021-11-19 06:20:00|191.67|189.07|191.4|188.8|191.79|189.19|191.4|188.8|0
1637303100000|2021-11-19 06:25:00|191.28|188.68|191.14|188.54|191.4|188.8|191.14|188.54|0
1637303400000|2021-11-19 06:30:00|191.01|188.41|190.62|188.02|191.01|188.41|190.5|187.9|0
1637303700000|2021-11-19 06:35:00|190.75|188.15|191.08|188.48|191.27|188.67|190.62|188.02|0
1637304000000|2021-11-19 06:40:00|191.01|188.41|191.27|188.67|191.27|188.67|190.75|188.15|0
1637304300000|2021-11-19 06:45:00|191.14|188.54|191.26|188.66|191.39|188.79|191.14|188.54|0
1637304600000|2021-11-19 06:50:00|191.13|188.53|191.13|188.53|191.39|188.79|191.13|188.53|0
1637304900000|2021-11-19 06:55:00|191|188.4|191.26|188.66|191.33|188.73|191|188.4|0
1637305200000|2021-11-19 07:00:00|191.39|188.79|191.51|188.91|191.52|188.92|191.13|188.53|0
1637305500000|2021-11-19 07:05:00|191.58|188.98|191.12|188.52|191.64|189.04|190.61|188.01|0
1637305800000|2021-11-19 07:10:00|190.99|188.39|191.32|188.72|191.51|188.91|190.99|188.39|0
1637306100000|2021-11-19 07:15:00|191.38|188.78|190.99|188.39|191.38|188.78|190.86|188.26|0
1637306400000|2021-11-19 07:20:00|191.12|188.52|191.12|188.52|191.12|188.52|190.73|188.13|0
1637306700000|2021-11-19 07:25:00|191.25|188.65|191.5|188.9|191.63|189.03|191.12|188.52|0
1637307000000|2021-11-19 07:30:00|191.37|188.77|191.11|188.51|191.63|189.03|191.11|188.51|0
1637307300000|2021-11-19 07:35:00|190.98|188.38|190.98|188.38|191.11|188.51|190.85|188.25|0
1637307600000|2021-11-19 07:40:00|190.85|188.25|190.85|188.25|191.05|188.45|190.85|188.25|0
1637307900000|2021-11-19 07:45:00|190.59|187.99|189.43|186.83|190.72|188.12|189.43|186.83|0
1637308200000|2021-11-19 07:50:00|189.56|186.96|190.71|188.11|190.84|188.24|189.43|186.83|0
1637308500000|2021-11-19 07:55:00|190.84|188.24|191.49|188.89|191.49|188.89|190.71|188.11|0
1637308800000|2021-11-19 08:00:00|191.62|189.02|192.3|189.7|194.26|191.66|191.36|188.76|0
1637309100000|2021-11-19 08:05:00|192.36|190.16|192.1|189.9|192.62|190.42|191.58|189.38|0
1637309400000|2021-11-19 08:10:00|191.97|189.77|192.36|190.16|192.75|190.55|191.97|189.77|0
1637309700000|2021-11-19 08:15:00|192.3|190.1|192.81|190.61|193.01|190.81|192.23|190.03|0
1637310000000|2021-11-19 08:20:00|193|190.8|192.09|189.89|193|190.8|192.09|189.89|0
1637310300000|2021-11-19 08:25:00|192.16|189.96|191.83|189.63|192.35|190.15|191.57|189.37|0
1637310600000|2021-11-19 08:30:00|191.7|189.5|192.22|190.02|192.48|190.28|191.57|189.37|0
1637310900000|2021-11-19 08:35:00|192.29|190.09|192.22|190.02|192.48|190.28|192.09|189.89|0
1637311200000|2021-11-19 08:40:00|192.09|189.89|192.34|190.14|192.73|190.53|192.09|189.89|0
1637311500000|2021-11-19 08:45:00|192.6|190.4|192.47|190.27|192.6|190.4|191.95|189.75|0
1637311800000|2021-11-19 08:50:00|192.6|190.4|191.95|189.75|192.6|190.4|191.82|189.62|0
1637312100000|2021-11-19 08:55:00|192.47|190.27|192.72|190.52|192.73|190.53|192.21|190.01|0
1637312400000|2021-11-19 09:00:00|192.85|190.65|192.85|190.65|193.11|190.91|192.33|190.13|0
1637312700000|2021-11-19 09:05:00|192.72|190.52|192.85|190.65|193.11|190.91|192.72|190.52|0
1637313000000|2021-11-19 09:10:00|192.98|190.78|192.72|190.52|193.11|190.91|192.72|190.52|0
1637313300000|2021-11-19 09:15:00|192.78|190.58|192.33|190.13|193.11|190.91|192.2|190|0
1637313600000|2021-11-19 09:20:00|192.2|190|192.58|190.38|192.58|190.38|192.06|189.86|0
1637313900000|2021-11-19 09:25:00|192.45|190.25|194.93|192.73|194.93|192.73|192.19|189.99|0
1637314200000|2021-11-19 09:30:00|194.8|192.6|195.71|193.51|196.5|194.3|194.8|192.6|0
1637314500000|2021-11-19 09:35:00|196.1|193.9|197.02|194.82|197.02|194.82|195.71|193.51|0
1637314800000|2021-11-19 09:40:00|197.16|194.96|199.33|197.13|199.73|197.53|194.82|192.62|0
1637315100000|2021-11-19 09:45:00|199.06|196.86|199.07|196.87|199.33|197.13|197.22|195.02|0
1637315400000|2021-11-19 09:50:00|199.33|197.13|201.06|198.86|201.06|198.86|198.14|195.94|0
1637315700000|2021-11-19 09:55:00|200.92|198.72|201.32|199.12|201.59|199.39|199.86|197.66|0
1637316000000|2021-11-19 10:00:00|201.59|199.39|205.46|203.26|205.87|203.67|201.19|198.99|0
1637316300000|2021-11-19 10:05:00|205.73|203.53|207.62|205.42|208.03|205.83|204.66|202.46|0
1637316600000|2021-11-19 10:10:00|207.76|205.56|210.61|208.41|211.85|209.65|207.76|205.56|0
1637316900000|2021-11-19 10:15:00|210.48|208.28|208.77|206.57|211.02|208.82|207.35|205.15|0
1637317200000|2021-11-19 10:20:00|209.11|206.91|207.07|204.87|209.79|207.59|205.86|203.66|0
1637317500000|2021-11-19 10:25:00|207.14|204.94|205.45|203.25|207.14|204.94|204.51|202.31|0
1637317800000|2021-11-19 10:30:00|205.59|203.39|205.65|203.45|206.19|203.99|201.65|199.45|0
1637318100000|2021-11-19 10:35:00|205.45|203.25|204.57|202.37|205.91|203.71|204.43|202.23|0
1637318400000|2021-11-19 10:40:00|204.37|202.17|204.83|202.63|204.97|202.77|203.49|201.29|0
1637318700000|2021-11-19 10:45:00|205.1|202.9|205.1|202.9|205.64|203.44|204.43|202.23|0
1637319000000|2021-11-19 10:50:00|204.9|202.7|204.16|201.96|205.23|203.03|203.62|201.42|0
1637319300000|2021-11-19 10:55:00|204.02|201.82|203.29|201.09|204.29|202.09|202.82|200.62|0
1637319600000|2021-11-19 11:00:00|203.22|201.02|204.55|202.35|204.69|202.49|202.55|200.35|0
1637319900000|2021-11-19 11:05:00|204.42|202.22|205.97|203.77|206.65|204.45|204.42|202.22|0
1637320200000|2021-11-19 11:10:00|205.9|203.7|206.51|204.31|206.84|204.64|205.49|203.29|0
1637320500000|2021-11-19 11:15:00|206.44|204.24|205.35|203.15|206.71|204.51|204.82|202.62|0
1637320800000|2021-11-19 11:20:00|205.49|203.29|206.37|204.17|206.43|204.23|205.49|203.29|0
1637321100000|2021-11-19 11:25:00|206.43|204.23|205.21|203.01|206.43|204.23|205.08|202.88|0
1637321400000|2021-11-19 11:30:00|204.95|202.75|207.92|205.72|208.05|205.85|204.81|202.61|0
1637321700000|2021-11-19 11:35:00|208.19|205.99|209.41|207.21|209.55|207.35|207.51|205.31|0
1637322000000|2021-11-19 11:40:00|209.69|207.49|209.25|207.05|212|209.8|208.82|206.62|0
1637322300000|2021-11-19 11:45:00|209.39|207.19|210.02|207.82|210.33|208.13|209.11|206.91|0
1637322600000|2021-11-19 11:50:00|210.29|208.09|210.15|207.95|211.24|209.04|209.07|206.87|0
1637322900000|2021-11-19 11:55:00|210.22|208.02|210.01|207.81|211.11|208.91|209.88|207.68|0
1637323200000|2021-11-19 12:00:00|209.88|207.68|209.47|207.27|210.15|207.95|209.47|207.27|0
1637323500000|2021-11-19 12:05:00|209.06|206.86|207.3|205.1|209.33|207.13|207.16|204.96|0
1637323800000|2021-11-19 12:10:00|207.43|205.23|209.73|207.53|210.14|207.94|207.43|205.23|0
1637324100000|2021-11-19 12:15:00|209.6|207.4|209.46|207.26|210.28|208.08|209.32|207.12|0
1637324400000|2021-11-19 12:20:00|209.59|207.39|208.91|206.71|209.73|207.53|208.91|206.71|0
1637324700000|2021-11-19 12:25:00|209.05|206.85|207.69|205.49|209.32|207.12|207.69|205.49|0
1637325000000|2021-11-19 12:30:00|207.83|205.63|207.03|204.83|207.98|205.78|206.49|204.29|0
1637325300000|2021-11-19 12:35:00|206.9|204.7|208.52|206.32|208.66|206.46|206.09|203.89|0
1637325600000|2021-11-19 12:40:00|208.39|206.19|210.3|208.1|210.57|208.37|208.39|206.19|0
1637325900000|2021-11-19 12:45:00|210.43|208.23|209.88|207.68|211.12|208.92|209.47|207.27|0
1637326200000|2021-11-19 12:50:00|209.75|207.55|210.8|208.6|211.35|209.15|209.61|207.41|0
1637326500000|2021-11-19 12:55:00|210.94|208.74|210.73|208.53|211.42|209.22|210.53|208.33|0
1637326800000|2021-11-19 13:00:00|210.53|208.33|210.53|208.33|210.94|208.74|210.25|208.05|0
1637327100000|2021-11-19 13:05:00|210.66|208.46|209.71|207.51|210.93|208.73|209.16|206.96|0
1637327400000|2021-11-19 13:10:00|209.57|207.37|211.07|208.87|211.61|209.41|209.57|207.37|0
1637327700000|2021-11-19 13:15:00|211.14|208.94|211.06|208.86|211.61|209.41|210.79|208.59|0
1637328000000|2021-11-19 13:20:00|211.2|209|209.7|207.5|211.34|209.14|209.7|207.5|0
1637328300000|2021-11-19 13:25:00|209.97|207.77|209.42|207.22|211.47|209.27|209.42|207.22|0
1637328600000|2021-11-19 13:30:00|209.29|207.09|210.24|208.04|211.06|208.86|209.15|206.95|0
1637328900000|2021-11-19 13:35:00|210.37|208.17|209.42|207.22|210.37|208.17|209.28|207.08|0
1637329200000|2021-11-19 13:40:00|209.35|207.15|206.09|203.89|209.43|207.23|205.82|203.62|0
1637329500000|2021-11-19 13:45:00|205.95|203.75|205.81|203.61|206.09|203.89|205.41|203.21|0
1637329800000|2021-11-19 13:50:00|205.95|203.75|205.27|203.07|206.49|204.29|204.73|202.53|0
1637330100000|2021-11-19 13:55:00|205.14|202.94|205.94|203.74|206.08|203.88|204.73|202.53|0
1637330400000|2021-11-19 14:00:00|206.21|204.01|207.98|205.78|207.98|205.78|206.21|204.01|0
1637330700000|2021-11-19 14:05:00|207.84|205.64|207.29|205.09|208.25|206.05|206.48|204.28|0
1637331000000|2021-11-19 14:10:00|207.43|205.23|204.32|202.12|207.7|205.5|203.92|201.72|0
1637331300000|2021-11-19 14:15:00|204.45|202.25|202.31|200.11|204.72|202.52|200.57|198.37|0
1637331600000|2021-11-19 14:20:00|202.17|199.97|202.7|200.5|203.37|201.17|200.97|198.77|0
1637331900000|2021-11-19 14:25:00|201.77|199.57|202.3|200.1|204.04|201.84|200.97|198.77|0
1637332200000|2021-11-19 14:30:00|201.9|199.7|204.22|202.02|206.08|203.88|201.63|199.43|0
1637332500000|2021-11-19 14:35:00|203.81|201.61|203.26|201.06|204.2|202|201.79|199.59|0
1637332800000|2021-11-19 14:40:00|202.99|200.79|201.65|199.45|204.33|202.13|201.65|199.45|0
1637333100000|2021-11-19 14:45:00|201.11|198.91|202.18|199.98|203.79|201.59|200.58|198.38|0
1637333400000|2021-11-19 14:50:00|202.05|199.85|201.38|199.18|203.12|200.92|201.25|199.05|0
1637333700000|2021-11-19 14:55:00|201.51|199.31|198.72|196.52|201.91|199.71|198.58|196.38|0
1637334000000|2021-11-19 15:00:00|198.85|196.65|203.38|201.18|203.51|201.31|198.58|196.38|0
1637334300000|2021-11-19 15:05:00|203.25|201.05|204.57|202.37|205.79|203.59|202.71|200.51|0
1637334600000|2021-11-19 15:10:00|204.7|202.5|203.77|201.57|206.05|203.85|203.77|201.57|0
1637334900000|2021-11-19 15:15:00|203.63|201.43|203.76|201.56|205.51|203.31|203.3|201.1|0
1637335200000|2021-11-19 15:20:00|203.63|201.43|204.83|202.63|205.1|202.9|203.36|201.16|0
1637335500000|2021-11-19 15:25:00|204.63|202.43|207.25|205.05|207.52|205.32|204.3|202.1|0
1637335800000|2021-11-19 15:30:00|207.39|205.19|205.23|203.03|207.66|205.46|205.23|203.03|0
1637336100000|2021-11-19 15:35:00|205.36|203.16|204.29|202.09|206.3|204.1|204.29|202.09|0
1637336400000|2021-11-19 15:40:00|204.42|202.22|203.35|201.15|204.69|202.49|202.82|200.62|0
1637336700000|2021-11-19 15:45:00|203.22|201.02|204.15|201.95|205.35|203.15|203.08|200.88|0
1637337000000|2021-11-19 15:50:00|204.01|201.81|205.21|203.01|206.63|204.43|203.48|201.28|0
1637337300000|2021-11-19 15:55:00|205.08|202.88|205.08|202.88|205.35|203.15|203.74|201.54|0
1637337600000|2021-11-19 16:00:00|205.21|203.01|202.54|200.34|205.35|203.15|202.54|200.34|0
1637337900000|2021-11-19 16:05:00|202.41|200.21|202.94|200.74|203.47|201.27|202.14|199.94|0
1637338200000|2021-11-19 16:10:00|203.07|200.87|202.54|200.34|203.2|201|202.01|199.81|0
1637338500000|2021-11-19 16:15:00|202.4|200.2|201.47|199.27|202.4|200.2|201.08|198.88|0
1637338800000|2021-11-19 16:20:00|201.34|199.14|202|199.8|202.4|200.2|201.08|198.88|0
1637339100000|2021-11-19 16:25:00|201.87|199.67|201.34|199.14|202.66|200.46|201.34|199.14|0
1637339400000|2021-11-19 16:30:00|201.2|199|200.18|197.98|202.85|200.65|199.45|197.25|0
1637339700000|2021-11-19 16:35:00|200.04|197.84|199.38|197.18|200.04|197.84|198.72|196.52|0
1637340000000|2021-11-19 16:40:00|199.25|197.05|199.24|197.04|199.78|197.58|198.71|196.51|0
1637340300000|2021-11-19 16:45:00|199.18|196.98|199.9|197.7|200.04|197.84|198.71|196.51|0
1637340600000|2021-11-19 16:50:00|200.04|197.84|200.17|197.97|200.7|198.5|199.37|197.17|0
1637340900000|2021-11-19 16:55:00|200.3|198.1|197.77|195.57|200.56|198.36|197.24|195.04|0
1637341200000|2021-11-19 17:00:00|197.7|195.5|196.96|194.76|197.77|195.57|196.3|194.1|0
1637341500000|2021-11-19 17:05:00|196.83|194.63|196.43|194.23|196.83|194.63|196.03|193.83|0
1637341800000|2021-11-19 17:10:00|196.17|193.97|194.58|192.38|196.17|193.97|194.58|192.38|0
1637342100000|2021-11-19 17:15:00|194.84|192.64|195.63|193.43|196.03|193.83|194.84|192.64|0
1637342400000|2021-11-19 17:20:00|195.76|193.56|194.97|192.77|196.16|193.96|194.97|192.77|0
1637342700000|2021-11-19 17:25:00|195.1|192.9|195.25|193.05|195.52|193.32|194.84|192.64|0
1637343000000|2021-11-19 17:30:00|195.12|192.92|194.46|192.26|195.12|192.92|194.33|192.13|0
1637343300000|2021-11-19 17:35:00|194.33|192.13|194.06|191.86|194.33|192.13|192.49|190.29|0
1637343600000|2021-11-19 17:40:00|193.93|191.73|195.11|192.91|196.04|193.84|193.93|191.73|0
1637343900000|2021-11-19 17:45:00|195.24|193.04|195.64|193.44|196.3|194.1|195.11|192.91|0
1637344200000|2021-11-19 17:50:00|195.77|193.57|194.58|192.38|195.9|193.7|194.45|192.25|0
1637344500000|2021-11-19 17:55:00|194.71|192.51|195.76|193.56|195.76|193.56|194.45|192.25|0
1637344800000|2021-11-19 18:00:00|195.63|193.43|195.76|193.56|196.42|194.22|195.5|193.3|0
1637345100000|2021-11-19 18:05:00|195.63|193.43|195.49|193.29|195.76|193.56|195.1|192.9|0
1637345400000|2021-11-19 18:10:00|195.36|193.16|196.82|194.62|197.61|195.41|195.1|192.9|0
1637345700000|2021-11-19 18:15:00|196.68|194.48|197.61|195.41|198.68|196.48|196.29|194.09|0
1637346000000|2021-11-19 18:20:00|197.48|195.28|198.01|195.81|198.28|196.08|197.34|195.14|0
1637346300000|2021-11-19 18:25:00|197.87|195.67|201.49|199.29|201.62|199.42|197.87|195.67|0
1637346600000|2021-11-19 18:30:00|201.62|199.42|201.48|199.28|201.89|199.69|200.54|198.34|0
1637346900000|2021-11-19 18:35:00|201.35|199.15|203.71|201.51|204.32|202.12|201.21|199.01|0
1637347200000|2021-11-19 18:40:00|203.58|201.38|202.69|200.49|205.28|203.08|202.69|200.49|0
1637347500000|2021-11-19 18:45:00|202.83|200.63|202.83|200.63|204.18|201.98|202.83|200.63|0
1637347800000|2021-11-19 18:50:00|202.56|200.36|200.87|198.67|202.56|200.36|200.8|198.6|0
1637348100000|2021-11-19 18:55:00|200.8|198.6|199.86|197.66|200.94|198.74|199.86|197.66|0
1637348400000|2021-11-19 19:00:00|199.8|197.6|199.99|197.79|200.4|198.2|199.59|197.39|0
1637348700000|2021-11-19 19:05:00|199.86|197.66|199.19|196.99|200.12|197.92|199.19|196.99|0
1637349000000|2021-11-19 19:10:00|199.25|197.05|199.05|196.85|199.72|197.52|198.52|196.32|0
1637349300000|2021-11-19 19:15:00|198.99|196.79|198.91|196.71|199.45|197.25|198.25|196.05|0
1637349600000|2021-11-19 19:20:00|198.78|196.58|198.64|196.44|199.05|196.85|198.25|196.05|0
1637349900000|2021-11-19 19:25:00|198.51|196.31|202.34|200.14|202.34|200.14|198.35|196.15|0
1637350200000|2021-11-19 19:30:00|202.21|200.01|203.15|200.95|204.09|201.89|201.41|199.21|0
1637350500000|2021-11-19 19:35:00|203.28|201.08|203.14|200.94|203.69|201.49|202.61|200.41|0
1637350800000|2021-11-19 19:40:00|203.01|200.81|202.61|200.41|203.41|201.21|201.94|199.74|0
1637351100000|2021-11-19 19:45:00|202.47|200.27|202.6|200.4|203.14|200.94|202.07|199.87|0
1637351400000|2021-11-19 19:50:00|202.47|200.27|201.66|199.46|203.01|200.81|201.66|199.46|0
1637351700000|2021-11-19 19:55:00|201.53|199.33|202.46|200.26|202.73|200.53|201.53|199.33|0
1637352000000|2021-11-19 20:00:00|202.6|200.4|203|200.8|203|200.8|201.66|199.46|0
1637352300000|2021-11-19 20:05:00|202.86|200.66|202.59|200.39|203.54|201.34|202.33|200.13|0
1637352600000|2021-11-19 20:10:00|202.73|200.53|203.94|201.74|204.21|202.01|202.73|200.53|0
1637352900000|2021-11-19 20:15:00|204.07|201.87|204.2|202|205.01|202.81|203.8|201.6|0
1637353200000|2021-11-19 20:20:00|203.93|201.73|203.66|201.46|204.74|202.54|203.53|201.33|0
1637353500000|2021-11-19 20:25:00|203.53|201.33|203.32|201.12|204.33|202.13|203.12|200.92|0
1637353800000|2021-11-19 20:30:00|203.52|201.32|203.12|200.92|203.79|201.59|202.98|200.78|0
1637354100000|2021-11-19 20:35:00|203.25|201.05|203.92|201.72|204.19|201.99|202.65|200.45|0
1637354400000|2021-11-19 20:40:00|203.79|201.59|205.14|202.94|205.14|202.94|203.79|201.59|0
1637354700000|2021-11-19 20:45:00|205|202.8|204.05|201.85|206.22|204.02|203.92|201.72|0
1637355000000|2021-11-19 20:50:00|204.46|202.26|205.81|203.61|206.35|204.15|204.19|201.99|0
1637355300000|2021-11-19 20:55:00|205.94|203.74|204.86|202.66|206.35|204.15|204.05|201.85|0
1637355600000|2021-11-19 21:00:00|204.72|202.52|205.13|202.93|205.4|203.2|204.72|202.52|0
1637355900000|2021-11-19 21:05:00|204.99|202.79|205.39|203.19|205.53|203.33|203.91|201.71|0
1637356200000|2021-11-19 21:10:00|205.12|202.92|204.31|202.11|205.26|203.06|204.04|201.84|0
1637568300000|2021-11-22 08:05:00|196.57|194.37|196.44|194.24|196.84|194.64|196.18|193.98|0
1637568600000|2021-11-22 08:10:00|196.31|194.11|196.83|194.63|196.97|194.77|196.31|194.11|0
1637568900000|2021-11-22 08:15:00|196.7|194.5|196.04|193.84|196.83|194.63|195.91|193.71|0
1637569200000|2021-11-22 08:20:00|195.91|193.71|195.25|193.05|195.91|193.71|194.85|192.65|0
1637569500000|2021-11-22 08:25:00|195.12|192.92|196.17|193.97|196.96|194.76|195.12|192.92|0
1637569800000|2021-11-22 08:30:00|196.03|193.83|195.37|193.17|196.3|194.1|195.37|193.17|0
1637570100000|2021-11-22 08:35:00|195.24|193.04|195.5|193.3|196.03|193.83|195.24|193.04|0
1637570400000|2021-11-22 08:40:00|195.63|193.43|195.89|193.69|196.03|193.83|195.63|193.43|0
1637570700000|2021-11-22 08:45:00|195.96|193.76|196.02|193.82|196.16|193.96|195.37|193.17|0
1637571000000|2021-11-22 08:50:00|196.16|193.96|196.42|194.22|196.81|194.61|196.02|193.82|0
1637571300000|2021-11-22 08:55:00|196.29|194.09|196.02|193.82|196.68|194.48|196.02|193.82|0
1637571600000|2021-11-22 09:00:00|196.15|193.95|195.62|193.42|196.68|194.48|195.62|193.42|0
1637571900000|2021-11-22 09:05:00|195.49|193.29|195.62|193.42|195.88|193.68|195.36|193.16|0
1637572200000|2021-11-22 09:10:00|195.75|193.55|195.75|193.55|195.88|193.68|195.22|193.02|0
1637572500000|2021-11-22 09:15:00|195.68|193.48|195.48|193.28|195.75|193.55|195.09|192.89|0
1637572800000|2021-11-22 09:20:00|194.43|192.23|194.16|191.96|194.56|192.36|194.16|191.96|0
1637573100000|2021-11-22 09:25:00|194.23|192.03|193.5|191.3|194.23|192.03|193.37|191.17|0
1637573400000|2021-11-22 09:30:00|193.37|191.17|194.02|191.82|194.16|191.96|193.37|191.17|0
1637573700000|2021-11-22 09:35:00|193.89|191.69|194.68|192.48|194.68|192.48|193.89|191.69|0
1637574000000|2021-11-22 09:40:00|194.81|192.61|194.94|192.74|194.94|192.74|194.68|192.48|0
1637574300000|2021-11-22 09:45:00|195.07|192.87|195.33|193.13|195.47|193.27|194.81|192.61|0
1637574600000|2021-11-22 09:50:00|195.47|193.27|194.67|192.47|195.47|193.27|194.54|192.34|0
1637574900000|2021-11-22 09:55:00|194.54|192.34|194.54|192.34|194.67|192.47|194.14|191.94|0
1637575200000|2021-11-22 10:00:00|194.41|192.21|194.27|192.07|194.54|192.34|193.88|191.68|0
1637575500000|2021-11-22 10:05:00|194.14|191.94|193.48|191.28|194.14|191.94|193.48|191.28|0
1637575800000|2021-11-22 10:10:00|193.35|191.15|193.61|191.41|193.74|191.54|192.96|190.76|0
1637576100000|2021-11-22 10:15:00|193.48|191.28|193.48|191.28|193.87|191.67|193.48|191.28|0
1637576400000|2021-11-22 10:20:00|193.61|191.41|193.6|191.4|193.74|191.54|193.47|191.27|0
1637576700000|2021-11-22 10:25:00|193.47|191.27|193.86|191.66|194.2|192|193.34|191.14|0
1637577000000|2021-11-22 10:30:00|193.93|191.73|194.26|192.06|194.26|192.06|193.73|191.53|0
1637577300000|2021-11-22 10:35:00|194.39|192.19|194.12|191.92|194.52|192.32|193.99|191.79|0
1637577600000|2021-11-22 10:40:00|194.25|192.05|194.12|191.92|194.52|192.32|193.99|191.79|0
1637577900000|2021-11-22 10:45:00|194.19|191.99|194.38|192.18|194.38|192.18|194.12|191.92|0
1637578200000|2021-11-22 10:50:00|194.25|192.05|194.51|192.31|194.91|192.71|194.19|191.99|0
1637578500000|2021-11-22 10:55:00|194.38|192.18|194.24|192.04|194.64|192.44|194.11|191.91|0
1637578800000|2021-11-22 11:00:00|194.38|192.18|193.92|191.72|194.38|192.18|193.72|191.52|0
1637579100000|2021-11-22 11:05:00|193.98|191.78|193.32|191.12|194.11|191.91|193.32|191.12|0
1637579400000|2021-11-22 11:10:00|193.45|191.25|193.32|191.12|193.45|191.25|193.19|190.99|0
1637579700000|2021-11-22 11:15:00|193.45|191.25|192.92|190.72|193.58|191.38|192.79|190.59|0
1637580000000|2021-11-22 11:20:00|193.05|190.85|192.79|190.59|193.05|190.85|192.66|190.46|0
1637580300000|2021-11-22 11:25:00|192.66|190.46|193.18|190.98|193.31|191.11|192.52|190.32|0
1637580600000|2021-11-22 11:30:00|193.31|191.11|192.91|190.71|193.57|191.37|192.91|190.71|0
1637580900000|2021-11-22 11:35:00|192.98|190.78|191.73|189.53|192.98|190.78|191.47|189.27|0
1637581200000|2021-11-22 11:40:00|191.6|189.4|192.52|190.32|192.65|190.45|191.21|189.01|0
1637581500000|2021-11-22 11:45:00|192.38|190.18|192.38|190.18|192.51|190.31|192.25|190.05|0
1637581800000|2021-11-22 11:50:00|192.32|190.12|194.61|192.41|195.4|193.2|192.32|190.12|0
1637582100000|2021-11-22 11:55:00|194.48|192.28|195.27|193.07|195.67|193.47|194.48|192.28|0
1637582400000|2021-11-22 12:00:00|195.4|193.2|194.74|192.54|195.4|193.2|193.95|191.75|0
1637582700000|2021-11-22 12:05:00|194.87|192.67|194.6|192.4|194.87|192.67|193.82|191.62|0
1637583000000|2021-11-22 12:10:00|194.74|192.54|195.39|193.19|195.53|193.33|194.47|192.27|0
1637583300000|2021-11-22 12:15:00|195.26|193.06|195.92|193.72|196.05|193.85|194.73|192.53|0
1637583600000|2021-11-22 12:20:00|195.99|193.79|196.05|193.85|196.71|194.51|195.65|193.45|0
1637583900000|2021-11-22 12:25:00|195.91|193.71|196.04|193.84|196.18|193.98|195.65|193.45|0
1637584200000|2021-11-22 12:30:00|196.18|193.98|195.38|193.18|196.18|193.98|194.85|192.65|0
1637584500000|2021-11-22 12:35:00|195.25|193.05|195.11|192.91|195.51|193.31|194.98|192.78|0
1637584800000|2021-11-22 12:40:00|194.98|192.78|195.24|193.04|195.38|193.18|194.98|192.78|0
1637585100000|2021-11-22 12:45:00|195.11|192.91|194.84|192.64|195.24|193.04|194.71|192.51|0
1637585400000|2021-11-22 12:50:00|194.71|192.51|195.24|193.04|195.24|193.04|194.71|192.51|0
1637585700000|2021-11-22 12:55:00|195.1|192.9|195.63|193.43|196.29|194.09|195.1|192.9|0
1637586000000|2021-11-22 13:00:00|195.9|193.7|195.76|193.56|196.29|194.09|195.63|193.43|0
1637586300000|2021-11-22 13:05:00|195.63|193.43|196.82|194.62|196.89|194.69|195.5|193.3|0
1637586600000|2021-11-22 13:10:00|196.69|194.49|197.48|195.28|197.48|195.28|196.29|194.09|0
1637586900000|2021-11-22 13:15:00|197.35|195.15|198.01|195.81|198.28|196.08|197.21|195.01|0
1637587200000|2021-11-22 13:20:00|198.15|195.95|197.34|195.14|198.28|196.08|197.34|195.14|0
1637587500000|2021-11-22 13:25:00|197.48|195.28|196.81|194.61|197.48|195.28|196.81|194.61|0
1637587800000|2021-11-22 13:30:00|196.94|194.74|195.48|193.28|196.94|194.74|195.35|193.15|0
1637588100000|2021-11-22 13:35:00|195.61|193.41|195.61|193.41|196.01|193.81|195.48|193.28|0
1637588400000|2021-11-22 13:40:00|195.74|193.54|195.74|193.54|196.27|194.07|195.34|193.14|0
1637588700000|2021-11-22 13:45:00|195.61|193.41|195.61|193.41|195.74|193.54|195.34|193.14|0
1637589000000|2021-11-22 13:50:00|195.74|193.54|195.07|192.87|195.87|193.67|194.94|192.74|0
1637589300000|2021-11-22 13:55:00|194.94|192.74|194.28|192.08|194.94|192.74|193.62|191.42|0
1637589600000|2021-11-22 14:00:00|194.02|191.82|191.66|189.46|194.41|192.21|191.13|188.93|0
1637589900000|2021-11-22 14:05:00|191.79|189.59|192.31|190.11|192.96|190.76|191.78|189.58|0
1637590200000|2021-11-22 14:10:00|192.44|190.24|192.7|190.5|192.7|190.5|191.65|189.45|0
1637590500000|2021-11-22 14:15:00|192.83|190.63|193.09|190.89|193.61|191.41|192.43|190.23|0
1637590800000|2021-11-22 14:20:00|193.35|191.15|194.4|192.2|194.4|192.2|193.22|191.02|0
1637591100000|2021-11-22 14:25:00|194.27|192.07|192.82|190.62|194.4|192.2|192.56|190.36|0
1637591400000|2021-11-22 14:30:00|192.43|190.23|189.86|187.66|193.28|191.08|189.69|187.49|0
1637591700000|2021-11-22 14:35:00|189.73|187.53|189.61|187.41|190.26|188.06|187.52|185.32|0
1637592000000|2021-11-22 14:40:00|189.36|187.16|188.45|186.25|191.17|188.97|188.45|186.25|0
1637592300000|2021-11-22 14:45:00|188.06|185.86|184.86|182.66|189.74|187.54|184.86|182.66|0
1637592600000|2021-11-22 14:50:00|184.61|182.41|184.03|181.83|185.5|183.3|183.34|181.14|0
1637592900000|2021-11-22 14:55:00|183.71|181.51|185.04|182.84|186.13|183.93|182.7|180.5|0
1637593200000|2021-11-22 15:00:00|184.54|182.34|182.9|180.7|184.54|182.34|181.52|179.32|0
1637593500000|2021-11-22 15:05:00|182.65|180.45|182.52|180.32|184.03|181.83|182.52|180.32|0
1637593800000|2021-11-22 15:10:00|182.4|180.2|182.14|179.94|182.77|180.57|181.77|179.57|0
1637594100000|2021-11-22 15:15:00|181.89|179.69|182.14|179.94|182.14|179.94|180.89|178.69|0
1637594400000|2021-11-22 15:20:00|182.01|179.81|181.14|178.94|182.26|180.06|181.14|178.94|0
1637594700000|2021-11-22 15:25:00|181.26|179.06|182.39|180.19|182.89|180.69|181.26|179.06|0
1637595000000|2021-11-22 15:30:00|182.26|180.06|181.51|179.31|182.26|180.06|181.13|178.93|0
1637595300000|2021-11-22 15:35:00|181.38|179.18|182|179.8|182.26|180.06|181.38|179.18|0
1637595600000|2021-11-22 15:40:00|182.13|179.93|182.5|180.3|182.5|180.3|181.88|179.68|0
1637595900000|2021-11-22 15:45:00|182.63|180.43|183.25|181.05|183.63|181.43|182.5|180.3|0
1637596200000|2021-11-22 15:50:00|183.13|180.93|183.63|181.43|183.75|181.55|182.62|180.42|0
1637596500000|2021-11-22 15:55:00|183.5|181.3|184.38|182.18|185.14|182.94|183.25|181.05|0
1637596800000|2021-11-22 16:00:00|184.25|182.05|185.89|183.69|186.15|183.95|184|181.8|0
1637597100000|2021-11-22 16:05:00|186.15|183.95|187.04|184.84|187.55|185.35|185.51|183.31|0
1637597400000|2021-11-22 16:10:00|187.16|184.96|186.52|184.32|187.54|185.34|186.27|184.07|0
1637597700000|2021-11-22 16:15:00|186.65|184.45|187.03|184.83|187.16|184.96|186.4|184.2|0
1637598000000|2021-11-22 16:20:00|186.9|184.7|186.77|184.57|187.79|185.59|186.14|183.94|0
1637598300000|2021-11-22 16:25:00|186.9|184.7|187|184.8|188.3|186.1|186.77|184.57|0
1637598600000|2021-11-22 16:30:00|186.88|184.68|186.24|184.04|187.51|185.31|185.8|183.6|0
1637598900000|2021-11-22 16:35:00|186.37|184.17|186.74|184.54|187.13|184.93|185.6|183.4|0
1637599200000|2021-11-22 16:40:00|186.87|184.67|188.79|186.59|188.92|186.72|186.62|184.42|0
1637599500000|2021-11-22 16:45:00|188.66|186.46|191.63|189.43|191.76|189.56|188.15|185.95|0
1637599800000|2021-11-22 16:50:00|191.37|189.17|196.35|194.15|196.48|194.28|190.85|188.65|0
1637600100000|2021-11-22 16:55:00|196.74|194.54|198.73|196.53|201.94|199.74|196.35|194.15|0
1637600400000|2021-11-22 17:00:00|199|196.8|197.57|195.37|200.75|198.55|195.86|193.66|0
1637600700000|2021-11-22 17:05:00|197.43|195.23|197.7|195.5|198.89|196.69|196.12|193.92|0
1637601000000|2021-11-22 17:10:00|197.83|195.63|198.09|195.89|198.49|196.29|196.11|193.91|0
1637601300000|2021-11-22 17:15:00|198.22|196.02|198.48|196.28|199.41|197.21|195.59|193.39|0
1637601600000|2021-11-22 17:20:00|198.22|196.02|200.61|198.41|200.87|198.67|197.82|195.62|0
1637601900000|2021-11-22 17:25:00|200.47|198.27|197.55|195.35|200.47|198.27|196.83|194.63|0
1637602200000|2021-11-22 17:30:00|197.69|195.49|196.37|194.17|198.08|195.88|195.97|193.77|0
1637602500000|2021-11-22 17:35:00|196.5|194.3|195.05|192.85|197.29|195.09|194.79|192.59|0
1637602800000|2021-11-22 17:40:00|194.79|192.59|192.21|190.01|195.51|193.31|192.21|190.01|0
1637603100000|2021-11-22 17:45:00|192.34|190.14|193|190.8|193.52|191.32|192.21|190.01|0
1637603400000|2021-11-22 17:50:00|192.87|190.67|195.35|193.15|195.74|193.54|192.74|190.54|0
1637603700000|2021-11-22 17:55:00|195.22|193.02|194.82|192.62|195.87|193.67|193.52|191.32|0
1637604000000|2021-11-22 18:00:00|194.95|192.75|196|193.8|196.66|194.46|194.82|192.62|0
1637604300000|2021-11-22 18:05:00|196.13|193.93|196.13|193.93|196.26|194.06|194.82|192.62|0
1637604600000|2021-11-22 18:10:00|196|193.8|195.21|193.01|196.13|193.93|194.82|192.62|0
1637604900000|2021-11-22 18:15:00|194.95|192.75|193.37|191.17|195.08|192.88|193.24|191.04|0
1637605200000|2021-11-22 18:20:00|193.5|191.3|192.85|190.65|193.9|191.7|192.59|190.39|0
1637605500000|2021-11-22 18:25:00|192.72|190.52|193.37|191.17|194.02|191.82|192.59|190.39|0
1637605800000|2021-11-22 18:30:00|193.24|191.04|193.37|191.17|193.5|191.3|192.32|190.12|0
1637606100000|2021-11-22 18:35:00|193.5|191.3|193.75|191.55|193.89|191.69|192.32|190.12|0
1637606400000|2021-11-22 18:40:00|193.82|191.62|193.36|191.16|194.93|192.73|193.23|191.03|0
1637606700000|2021-11-22 18:45:00|193.49|191.29|194.27|192.07|194.27|192.07|193.1|190.9|0
1637607000000|2021-11-22 18:50:00|194.34|192.14|194.27|192.07|194.53|192.33|193.49|191.29|0
1637607300000|2021-11-22 18:55:00|194.14|191.94|194.79|192.59|195.05|192.85|193.48|191.28|0
1637607600000|2021-11-22 19:00:00|194.53|192.33|191.92|189.72|195.32|193.12|191.79|189.59|0
1637607900000|2021-11-22 19:05:00|192.05|189.85|193.09|190.89|193.35|191.15|191.79|189.59|0
1637608200000|2021-11-22 19:10:00|192.96|190.76|192.56|190.36|193.87|191.67|192.56|190.36|0
1637608500000|2021-11-22 19:15:00|192.69|190.49|193.08|190.88|193.34|191.14|192.17|189.97|0
1637608800000|2021-11-22 19:20:00|193.02|190.82|192.95|190.75|193.86|191.66|192.43|190.23|0
1637609100000|2021-11-22 19:25:00|193.21|191.01|193.08|190.88|194.12|191.92|192.95|190.75|0
1637609400000|2021-11-22 19:30:00|192.95|190.75|192.55|190.35|193.34|191.14|191.51|189.31|0
1637609700000|2021-11-22 19:35:00|192.68|190.48|191.25|189.05|192.68|190.48|190.99|188.79|0
1637610000000|2021-11-22 19:40:00|191.38|189.18|191.25|189.05|191.9|189.7|190.86|188.66|0
1637610300000|2021-11-22 19:45:00|191.12|188.92|190.34|188.14|191.64|189.44|189.83|187.63|0
1637610600000|2021-11-22 19:50:00|190.21|188.01|189.74|187.54|190.21|188.01|188.92|186.72|0
1637610900000|2021-11-22 19:55:00|189.87|187.67|188.54|186.34|189.87|187.67|188.03|185.83|0
1637611200000|2021-11-22 20:00:00|188.41|186.21|187|184.8|189.31|187.11|186.49|184.29|0
1637611500000|2021-11-22 20:05:00|186.87|184.67|186.61|184.41|187.51|185.31|186.48|184.28|0
1637611800000|2021-11-22 20:10:00|186.48|184.28|187.5|185.3|187.63|185.43|185.33|183.13|0
1637612100000|2021-11-22 20:15:00|187.76|185.56|188.79|186.59|188.91|186.71|187.37|185.17|0
1637612400000|2021-11-22 20:20:00|188.66|186.46|189.04|186.84|189.43|187.23|188.01|185.81|0
1637612700000|2021-11-22 20:25:00|188.91|186.71|190.85|188.65|190.85|188.65|188.65|186.45|0
1637613000000|2021-11-22 20:30:00|190.98|188.78|191.1|188.9|191.63|189.43|190.72|188.52|0
1637613300000|2021-11-22 20:35:00|191.36|189.16|192.93|190.73|192.93|190.73|190.46|188.26|0
1637613600000|2021-11-22 20:40:00|192.66|190.46|197.13|194.93|197.27|195.07|192.4|190.2|0
1637613900000|2021-11-22 20:45:00|197.27|195.07|200.79|198.59|200.93|198.73|193.79|191.59|0
1637614200000|2021-11-22 20:50:00|201.4|199.2|209.08|206.88|209.08|206.88|201.33|199.13|0
1637614500000|2021-11-22 20:55:00|209.22|207.02|214.91|212.71|215.19|212.99|208.67|206.47|0
1637614800000|2021-11-22 21:00:00|214.36|212.16|214.63|212.43|217.55|215.35|214.25|212.05|0
1637615100000|2021-11-22 21:05:00|214.49|212.29|213.69|211.49|214.63|212.43|213.28|211.08|0
1637615400000|2021-11-22 21:10:00|213.55|211.35|210.71|208.51|213.69|211.49|210.58|208.38|0
1637615700000|2021-11-22 21:15:00|212.02|209.42|212.02|209.42|212.71|210.11|211.88|209.28|0
1637616000000|2021-11-22 21:20:00|211.88|209.28|211.46|208.86|212.15|209.55|211.05|208.45|0
1637616300000|2021-11-22 21:25:00|211.32|208.72|212.56|209.96|212.56|209.96|211.05|208.45|0
1637616600000|2021-11-22 21:30:00|212.7|210.1|213.12|210.52|213.39|210.79|211.87|209.27|0
1637616900000|2021-11-22 21:35:00|213.25|210.65|213.39|210.79|214.23|211.63|213.11|210.51|0
1637617200000|2021-11-22 21:40:00|213.53|210.93|212.56|209.96|213.53|210.93|212.42|209.82|0
1637617500000|2021-11-22 21:45:00|212.42|209.82|212.55|209.95|212.97|210.37|212.28|209.68|0
1637617800000|2021-11-22 21:50:00|212.42|209.82|211.45|208.85|212.69|210.09|211.45|208.85|0
1637618100000|2021-11-22 21:55:00|211.31|208.71|210.55|207.95|211.31|208.71|210.48|207.88|0
1637618400000|2021-11-22 22:00:00|210.57|207.97|210.49|207.89|210.75|208.15|210.31|207.71|0
1637618700000|2021-11-22 22:05:00|210.39|207.79|210.65|208.05|210.65|208.05|210.39|207.79|0
1637619000000|2021-11-22 22:10:00|210.67|208.07|210.61|208.01|210.67|208.07|210.61|208.01|0
1637619300000|2021-11-22 22:15:00|210.59|207.99|210.73|208.13|210.73|208.13|210.59|207.99|0
1637619600000|2021-11-22 22:20:00|210.75|208.15|210.71|208.11|210.75|208.15|210.65|208.05|0
1637619900000|2021-11-22 22:25:00|210.65|208.05|210.79|208.19|210.79|208.19|210.65|208.05|0
1637620200000|2021-11-22 22:30:00|210.81|208.21|210.85|208.25|210.85|208.25|210.75|208.15|0
1637620500000|2021-11-22 22:35:00|210.91|208.31|210.81|208.21|210.91|208.31|210.81|208.21|0
1637620800000|2021-11-22 22:40:00|210.8|208.2|210.82|208.22|210.82|208.22|210.8|208.2|0
1637621100000|2021-11-22 22:45:00|210.96|208.36|210.76|208.16|210.96|208.36|210.76|208.16|0
1637621400000|2021-11-22 22:50:00|210.74|208.14|210.75|208.15|210.82|208.22|210.69|208.09|0
1637621700000|2021-11-22 22:55:00|210.69|208.09|210.7|208.1|210.75|208.15|210.52|207.92|0
1637622000000|2021-11-22 23:00:00|209.97|207.37|208.8|206.2|209.97|207.37|208.53|205.93|0
1637622300000|2021-11-22 23:05:00|208.73|206.13|208.93|206.33|209.62|207.02|208.52|205.92|0
1637622600000|2021-11-22 23:10:00|208.8|206.2|209.07|206.47|209.07|206.47|208.52|205.92|0
1637622900000|2021-11-22 23:15:00|208.93|206.33|209.07|206.47|209.21|206.61|208.52|205.92|0
1637623200000|2021-11-22 23:20:00|208.93|206.33|209.34|206.74|209.61|207.01|208.93|206.33|0
1637623500000|2021-11-22 23:25:00|209.47|206.87|209.2|206.6|209.61|207.01|209.06|206.46|0
1637623800000|2021-11-22 23:30:00|209.13|206.53|209.74|207.14|210.02|207.42|209.06|206.46|0
1637624100000|2021-11-22 23:35:00|209.88|207.28|209.47|206.87|209.88|207.28|209.33|206.73|0
1637624400000|2021-11-22 23:40:00|209.54|206.94|210.15|207.55|210.15|207.55|209.19|206.59|0
1637624700000|2021-11-22 23:45:00|210.01|207.41|210.29|207.69|210.56|207.96|209.88|207.28|0
1637625000000|2021-11-22 23:50:00|210.22|207.62|209.87|207.27|210.22|207.62|209.73|207.13|0
1637625300000|2021-11-22 23:55:00|209.73|207.13|209.87|207.27|210.01|207.41|209.59|206.99|0
1637625600000|2021-11-23 00:00:00|209.73|207.13|210.42|207.82|211.24|208.64|209.73|207.13|0
1637625900000|2021-11-23 00:05:00|210.55|207.95|210.55|207.95|211.38|208.78|210.41|207.81|0
1637626200000|2021-11-23 00:10:00|210.41|207.81|210.27|207.67|210.69|208.09|210|207.4|0
1637626500000|2021-11-23 00:15:00|210.41|207.81|209.04|206.44|210.41|207.81|208.9|206.3|0
1637626800000|2021-11-23 00:20:00|209.17|206.57|208.97|206.37|209.45|206.85|208.76|206.16|0
1637627100000|2021-11-23 00:25:00|208.9|206.3|207.8|205.2|208.97|206.37|207.8|205.2|0
1637627400000|2021-11-23 00:30:00|207.94|205.34|208.62|206.02|209.03|206.43|207.8|205.2|0
1637627700000|2021-11-23 00:35:00|208.48|205.88|209.03|206.43|209.16|206.56|208.34|205.74|0
1637628000000|2021-11-23 00:40:00|208.89|206.29|208.48|205.88|208.89|206.29|208.34|205.74|0
1637628300000|2021-11-23 00:45:00|208.34|205.74|209.02|206.42|209.16|206.56|208.34|205.74|0
1637628600000|2021-11-23 00:50:00|208.88|206.28|209.57|206.97|209.7|207.1|208.88|206.28|0
1637628900000|2021-11-23 00:55:00|209.43|206.83|209.29|206.69|209.57|206.97|209.15|206.55|0
1637629200000|2021-11-23 01:00:00|209.15|206.55|209.36|206.76|209.43|206.83|208.6|206|0
1637629500000|2021-11-23 01:05:00|209.29|206.69|209.56|206.96|209.83|207.23|209.01|206.41|0
1637629800000|2021-11-23 01:10:00|209.7|207.1|210.93|208.33|210.93|208.33|209.56|206.96|0
1637630100000|2021-11-23 01:15:00|211.07|208.47|211.34|208.74|212.04|209.44|211.07|208.47|0
1637630400000|2021-11-23 01:20:00|211.2|208.6|211.62|209.02|211.89|209.29|211.2|208.6|0
1637630700000|2021-11-23 01:25:00|211.75|209.15|211.48|208.88|211.75|209.15|211.06|208.46|0
1637631000000|2021-11-23 01:30:00|211.34|208.74|210.3|207.7|211.61|209.01|210.1|207.5|0
1637631300000|2021-11-23 01:35:00|210.37|207.77|209.96|207.36|210.65|208.05|209.82|207.22|0
1637631600000|2021-11-23 01:40:00|209.82|207.22|210.5|207.9|210.78|208.18|209.82|207.22|0
1637631900000|2021-11-23 01:45:00|210.64|208.04|211.88|209.28|212.57|209.97|210.5|207.9|0
1637632200000|2021-11-23 01:50:00|211.74|209.14|212.15|209.55|212.15|209.55|211.05|208.45|0
1637632500000|2021-11-23 01:55:00|212.29|209.69|211.74|209.14|212.57|209.97|211.6|209|0
1637632800000|2021-11-23 02:00:00|211.6|209|212.43|209.83|212.43|209.83|211.46|208.86|0
1637633100000|2021-11-23 02:05:00|212.98|210.38|212.98|210.38|213.39|210.79|212.29|209.69|0
1637633400000|2021-11-23 02:10:00|212.84|210.24|212.35|209.75|213.12|210.52|211.87|209.27|0
1637633700000|2021-11-23 02:15:00|212.28|209.68|212.56|209.96|212.56|209.96|211.73|209.13|0
1637634000000|2021-11-23 02:20:00|212.42|209.82|213.94|211.34|213.94|211.34|212.14|209.54|0
1637634300000|2021-11-23 02:25:00|214.08|211.48|214.91|212.31|215.47|212.87|213.8|211.2|0
1637634600000|2021-11-23 02:30:00|215.61|213.01|216.73|214.13|217.29|214.69|215.33|212.73|0
1637634900000|2021-11-23 02:35:00|216.59|213.99|215.61|213.01|216.87|214.27|215.47|212.87|0
1637635200000|2021-11-23 02:40:00|215.47|212.87|215.47|212.87|216.03|213.43|215.33|212.73|0
1637635500000|2021-11-23 02:45:00|215.33|212.73|215.88|213.28|216.16|213.56|215.33|212.73|0
1637635800000|2021-11-23 02:50:00|215.74|213.14|214.76|212.16|215.88|213.28|214.62|212.02|0
1637636100000|2021-11-23 02:55:00|214.62|212.02|213.51|210.91|214.62|212.02|213.23|210.63|0
1637636400000|2021-11-23 03:00:00|213.23|210.63|212.53|209.93|213.65|211.05|212.12|209.52|0
1637636700000|2021-11-23 03:05:00|212.4|209.8|213.22|210.62|213.64|211.04|212.4|209.8|0
1637637000000|2021-11-23 03:10:00|213.36|210.76|213.22|210.62|213.5|210.9|213.08|210.48|0
1637637300000|2021-11-23 03:15:00|213.08|210.48|213.22|210.62|213.36|210.76|212.53|209.93|0
1637637600000|2021-11-23 03:20:00|213.36|210.76|212.66|210.06|213.36|210.76|212.66|210.06|0
1637637900000|2021-11-23 03:25:00|212.8|210.2|212.52|209.92|212.8|210.2|211.97|209.37|0
1637638200000|2021-11-23 03:30:00|212.66|210.06|212.66|210.06|213.08|210.48|212.66|210.06|0
1637638500000|2021-11-23 03:35:00|212.73|210.13|213.21|210.61|213.21|210.61|212.66|210.06|0
1637638800000|2021-11-23 03:40:00|213.07|210.47|213.35|210.75|213.63|211.03|213.07|210.47|0
1637639100000|2021-11-23 03:45:00|213.21|210.61|213.83|211.23|214.32|211.72|213.21|210.61|0
1637639400000|2021-11-23 03:50:00|213.9|211.3|213.34|210.74|214.04|211.44|213.34|210.74|0
1637639700000|2021-11-23 03:55:00|213.41|210.81|213.48|210.88|213.62|211.02|213.06|210.46|0
1637640000000|2021-11-23 04:00:00|213.2|210.6|212.5|209.9|213.34|210.74|212.23|209.63|0
1637640300000|2021-11-23 04:05:00|212.37|209.77|213.06|210.46|213.06|210.46|212.09|209.49|0
1637640600000|2021-11-23 04:10:00|212.99|210.39|213.05|210.45|213.19|210.59|212.78|210.18|0
1637640900000|2021-11-23 04:15:00|212.91|210.31|213.19|210.59|213.33|210.73|212.64|210.04|0
1637641200000|2021-11-23 04:20:00|213.05|210.45|213.05|210.45|213.19|210.59|212.91|210.31|0
1637641500000|2021-11-23 04:25:00|212.98|210.38|213.05|210.45|213.19|210.59|212.77|210.17|0
1637641800000|2021-11-23 04:30:00|213.18|210.58|213.04|210.44|213.32|210.72|212.98|210.38|0
1637642100000|2021-11-23 04:35:00|213.12|210.52|212.76|210.16|213.18|210.58|212.56|209.96|0
1637642400000|2021-11-23 04:40:00|212.9|210.3|213.32|210.72|213.46|210.86|212.76|210.16|0
1637642700000|2021-11-23 04:45:00|213.18|210.58|212.9|210.3|213.18|210.58|212.76|210.16|0
1637643000000|2021-11-23 04:50:00|212.76|210.16|212.2|209.6|212.9|210.3|212.06|209.46|0
1637643300000|2021-11-23 04:55:00|212.14|209.54|211.78|209.18|212.14|209.54|211.37|208.77|0
1637643600000|2021-11-23 05:00:00|211.65|209.05|212.61|210.01|212.61|210.01|211.23|208.63|0
1637643900000|2021-11-23 05:05:00|212.75|210.15|212.47|209.87|212.75|210.15|212.33|209.73|0
1637644200000|2021-11-23 05:10:00|212.61|210.01|213.3|210.7|213.3|210.7|212.61|210.01|0
1637644500000|2021-11-23 05:15:00|213.44|210.84|213.72|211.12|213.72|211.12|213.3|210.7|0
1637644800000|2021-11-23 05:20:00|213.79|211.19|213.99|211.39|214.27|211.67|213.71|211.11|0
1637645100000|2021-11-23 05:25:00|213.85|211.25|214.55|211.95|214.69|212.09|213.85|211.25|0
1637645400000|2021-11-23 05:30:00|214.82|212.22|214.96|212.36|215.38|212.78|214.82|212.22|0
1637645700000|2021-11-23 05:35:00|214.82|212.22|215.38|212.78|215.94|213.34|214.82|212.22|0
1637646000000|2021-11-23 05:40:00|215.24|212.64|217.9|215.3|217.9|215.3|215.1|212.5|0
1637646300000|2021-11-23 05:45:00|218.18|215.58|217.34|214.74|218.18|215.58|217.05|214.45|0
1637646600000|2021-11-23 05:50:00|217.41|214.81|217.61|215.01|218.04|215.44|217.33|214.73|0
1637646900000|2021-11-23 05:55:00|217.47|214.87|216.49|213.89|217.61|215.01|216.49|213.89|0
1637647200000|2021-11-23 06:00:00|216.63|214.03|215.65|213.05|216.77|214.17|215.37|212.77|0
1637647500000|2021-11-23 06:05:00|215.64|213.04|215.36|212.76|215.64|213.04|214.81|212.21|0
1637647800000|2021-11-23 06:10:00|215.22|212.62|215.5|212.9|215.78|213.18|215.22|212.62|0
1637648100000|2021-11-23 06:15:00|215.57|212.97|216.34|213.74|216.34|213.74|215.5|212.9|0
1637648400000|2021-11-23 06:20:00|216.27|213.67|217.88|215.28|217.88|215.28|216.06|213.46|0
1637648700000|2021-11-23 06:25:00|217.74|215.14|218.37|215.77|218.58|215.98|217.04|214.44|0
1637649000000|2021-11-23 06:30:00|218.16|215.56|216.19|213.59|218.72|216.12|215.98|213.38|0
1637649300000|2021-11-23 06:35:00|216.33|213.73|216.75|214.15|217.59|214.99|216.33|213.73|0
1637649600000|2021-11-23 06:40:00|216.61|214.01|215.62|213.02|216.61|214.01|215.49|212.89|0
1637649900000|2021-11-23 06:45:00|215.56|212.96|215.9|213.3|216.04|213.44|215.06|212.46|0
1637650200000|2021-11-23 06:50:00|216.04|213.44|216.32|213.72|216.6|214|215.9|213.3|0
1637650500000|2021-11-23 06:55:00|216.46|213.86|215.9|213.3|216.81|214.21|215.62|213.02|0
1637650800000|2021-11-23 07:00:00|216.04|213.44|216.17|213.57|217.16|214.56|215.48|212.88|0
1637651100000|2021-11-23 07:05:00|216.46|213.86|220.97|218.37|221.25|218.65|216.46|213.86|0
1637651400000|2021-11-23 07:10:00|221.11|218.51|222.39|219.79|222.68|220.08|220.4|217.8|0
1637651700000|2021-11-23 07:15:00|222.53|219.93|221.82|219.22|222.68|220.08|221.11|218.51|0
1637652000000|2021-11-23 07:20:00|221.96|219.36|220.11|217.51|222.39|219.79|219.26|216.66|0
1637652300000|2021-11-23 07:25:00|220.39|217.79|220.47|217.87|221.25|218.65|219.68|217.08|0
1637652600000|2021-11-23 07:30:00|220.39|217.79|220.96|218.36|221.24|218.64|220.25|217.65|0
1637652900000|2021-11-23 07:35:00|221.1|218.5|222.38|219.78|224.1|221.5|220.67|218.07|0
1637653200000|2021-11-23 07:40:00|222.52|219.92|219.82|217.22|222.81|220.21|219.25|216.65|0
1637653500000|2021-11-23 07:45:00|219.96|217.36|220.38|217.78|220.81|218.21|219.68|217.08|0
1637653800000|2021-11-23 07:50:00|220.52|217.92|217.55|214.95|220.52|217.92|217.27|214.67|0
1637654100000|2021-11-23 07:55:00|217.27|214.67|218.35|215.75|218.64|216.04|216.34|213.74|0
1637654400000|2021-11-23 08:00:00|218.57|215.97|219.06|216.46|219.2|216.6|216.95|214.35|0
1637654700000|2021-11-23 08:05:00|218.93|216.73|220.31|218.11|220.84|218.64|218.93|216.73|0
1637655000000|2021-11-23 08:10:00|220.45|218.25|221.15|218.95|222.01|219.81|218.55|216.35|0
1637655300000|2021-11-23 08:15:00|220.87|218.67|221.44|219.24|221.86|219.66|219.32|217.12|0
1637655600000|2021-11-23 08:20:00|221.29|219.09|222.36|220.16|223.28|221.08|220.59|218.39|0
1637655900000|2021-11-23 08:25:00|222.28|220.08|224.99|222.79|225.28|223.08|222.14|219.94|0
1637656200000|2021-11-23 08:30:00|225.28|223.08|225.82|223.62|227.81|225.61|225.05|222.85|0
1637656500000|2021-11-23 08:35:00|225.68|223.48|224.53|222.33|225.96|223.76|223.26|221.06|0
1637656800000|2021-11-23 08:40:00|224.68|222.48|224.39|222.19|226.25|224.05|224.39|222.19|0
1637657100000|2021-11-23 08:45:00|224.67|222.47|226.53|224.33|226.96|224.76|223.68|221.48|0
1637657400000|2021-11-23 08:50:00|226.46|224.26|223.15|220.95|226.53|224.33|222.83|220.63|0
1637657700000|2021-11-23 08:55:00|223.01|220.81|222.09|219.89|224.29|222.09|222.02|219.82|0
1637658000000|2021-11-23 09:00:00|222.16|219.96|223.15|220.95|223.22|221.02|220.74|218.54|0
1637658300000|2021-11-23 09:05:00|223.22|221.02|223.85|221.65|224.14|221.94|222.72|220.52|0
1637658600000|2021-11-23 09:10:00|223.71|221.51|223.14|220.94|224.71|222.51|223.14|220.94|0
1637658900000|2021-11-23 09:15:00|223.28|221.08|221.16|218.96|223.99|221.79|220.59|218.39|0
1637659200000|2021-11-23 09:20:00|221.09|218.89|219.32|217.12|221.58|219.38|219.32|217.12|0
1637659500000|2021-11-23 09:25:00|219.46|217.26|221.29|219.09|221.44|219.24|219.46|217.26|0
1637659800000|2021-11-23 09:30:00|221.15|218.95|221.29|219.09|222|219.8|220.31|218.11|0
1637660100000|2021-11-23 09:35:00|221.15|218.95|219.46|217.26|221.43|219.23|218.62|216.42|0
1637660400000|2021-11-23 09:40:00|219.6|217.4|219.31|217.11|219.6|217.4|218.47|216.27|0
1637660700000|2021-11-23 09:45:00|219.45|217.25|217.91|215.71|219.45|217.25|215.96|213.76|0
1637661000000|2021-11-23 09:50:00|217.63|215.43|218.47|216.27|218.61|216.41|216.93|214.73|0
1637661300000|2021-11-23 09:55:00|218.33|216.13|216.93|214.73|218.47|216.27|216.93|214.73|0
1637661600000|2021-11-23 10:00:00|216.79|214.59|216.51|214.31|216.93|214.73|215.95|213.75|0
1637661900000|2021-11-23 10:05:00|216.37|214.17|216.51|214.31|216.78|214.58|215.95|213.75|0
1637662200000|2021-11-23 10:10:00|216.37|214.17|215.39|213.19|216.51|214.31|215.11|212.91|0
1637662500000|2021-11-23 10:15:00|215.25|213.05|214.97|212.77|215.39|213.19|214.28|212.08|0
1637662800000|2021-11-23 10:20:00|214.91|212.71|215.39|213.19|215.39|213.19|214.77|212.57|0
1637663100000|2021-11-23 10:25:00|215.25|213.05|215.8|213.6|215.94|213.74|215.04|212.84|0
1637663400000|2021-11-23 10:30:00|215.66|213.46|216.35|214.15|216.63|214.43|215.52|213.32|0
1637663700000|2021-11-23 10:35:00|216.21|214.01|215.93|213.73|216.35|214.15|215.31|213.11|0
1637664000000|2021-11-23 10:40:00|215.79|213.59|215.03|212.83|215.79|213.59|214.27|212.07|0
1637664300000|2021-11-23 10:45:00|214.82|212.62|216.62|214.42|216.62|214.42|214.82|212.62|0
1637664600000|2021-11-23 10:50:00|216.56|214.36|215.51|213.31|216.62|214.42|215.23|213.03|0
1637664900000|2021-11-23 10:55:00|215.58|213.38|217.04|214.84|217.04|214.84|215.09|212.89|0
1637665200000|2021-11-23 11:00:00|216.62|214.42|217.87|215.67|218.43|216.23|216.06|213.86|0
1637665500000|2021-11-23 11:05:00|217.81|215.61|218.85|216.65|218.85|216.65|217.03|214.83|0
1637665800000|2021-11-23 11:10:00|218.99|216.79|219.83|217.63|220.54|218.34|218.99|216.79|0
1637666100000|2021-11-23 11:15:00|219.41|217.21|219.13|216.93|221.1|218.9|218.99|216.79|0
1637666400000|2021-11-23 11:20:00|218.99|216.79|218.84|216.64|219.12|216.92|217.44|215.24|0
1637666700000|2021-11-23 11:25:00|218.7|216.5|217.72|215.52|219.12|216.92|217.16|214.96|0
1637667000000|2021-11-23 11:30:00|217.58|215.38|217.55|215.35|219.17|216.97|217.02|214.82|0
1637667300000|2021-11-23 11:35:00|217.69|215.49|216.71|214.51|217.83|215.63|216.71|214.51|0
1637667600000|2021-11-23 11:40:00|216.85|214.65|216.7|214.5|217.12|214.92|216.29|214.09|0
1637667900000|2021-11-23 11:45:00|216.56|214.36|215.73|213.53|216.56|214.36|215.1|212.9|0
1637668200000|2021-11-23 11:50:00|215.59|213.39|214.34|212.14|215.59|213.39|214.34|212.14|0
1637668500000|2021-11-23 11:55:00|214.47|212.27|215.3|213.1|215.44|213.24|213.64|211.44|0
1637668800000|2021-11-23 12:00:00|215.1|212.9|215.02|212.82|215.16|212.96|214.61|212.41|0
1637669100000|2021-11-23 12:05:00|215.3|213.1|213.5|211.3|215.3|213.1|212.81|210.61|0
1637669400000|2021-11-23 12:10:00|213.77|211.57|214.81|212.61|215.23|213.03|213.77|211.57|0
1637669700000|2021-11-23 12:15:00|214.74|212.54|216.06|213.86|216.13|213.93|214.74|212.54|0
1637670000000|2021-11-23 12:20:00|216.27|214.07|214.74|212.54|216.27|214.07|213.91|211.71|0
1637670300000|2021-11-23 12:25:00|214.6|212.4|215.98|213.78|215.98|213.78|214.32|212.12|0
1637670600000|2021-11-23 12:30:00|216.12|213.92|216.19|213.99|217.52|215.32|215.98|213.78|0
1637670900000|2021-11-23 12:35:00|216.26|214.06|215.49|213.29|216.26|214.06|215.01|212.81|0
1637671200000|2021-11-23 12:40:00|215.42|213.22|215.28|213.08|215.77|213.57|214.87|212.67|0
1637671500000|2021-11-23 12:45:00|215.14|212.94|216.67|214.47|216.74|214.54|215|212.8|0
1637671800000|2021-11-23 12:50:00|216.81|214.61|215.97|213.77|217.09|214.89|215.69|213.49|0
1637672100000|2021-11-23 12:55:00|216.18|213.98|215.97|213.77|216.39|214.19|215.55|213.35|0
1637672400000|2021-11-23 13:00:00|216.11|213.91|214.44|212.24|216.53|214.33|214.44|212.24|0
1637672700000|2021-11-23 13:05:00|214.58|212.38|215.69|213.49|215.69|213.49|214.02|211.82|0
1637673000000|2021-11-23 13:10:00|215.55|213.35|215.92|213.72|216.34|214.14|215.27|213.07|0
1637673300000|2021-11-23 13:15:00|215.64|213.44|215.09|212.89|215.92|213.72|214.95|212.75|0
1637673600000|2021-11-23 13:20:00|215.23|213.03|215.5|213.3|216.47|214.27|214.81|212.61|0
1637673900000|2021-11-23 13:25:00|215.36|213.16|214.53|212.33|215.92|213.72|214.53|212.33|0
1637674200000|2021-11-23 13:30:00|214.67|212.47|215.22|213.02|216.05|213.85|214.39|212.19|0
1637674500000|2021-11-23 13:35:00|215.08|212.88|214.39|212.19|215.22|213.02|214.11|211.91|0
1637674800000|2021-11-23 13:40:00|214.38|212.18|214.11|211.91|215.08|212.88|213.55|211.35|0
1637675100000|2021-11-23 13:45:00|214.24|212.04|214.45|212.25|214.66|212.46|213.69|211.49|0
1637675400000|2021-11-23 13:50:00|214.38|212.18|215.07|212.87|215.21|213.01|213.69|211.49|0
1637675700000|2021-11-23 13:55:00|215.21|213.01|215|212.8|215.21|213.01|214.38|212.18|0
1637676000000|2021-11-23 14:00:00|214.93|212.73|214.51|212.31|215.34|213.14|214.37|212.17|0
1637676300000|2021-11-23 14:05:00|214.65|212.45|215.34|213.14|215.34|213.14|214.37|212.17|0
1637676600000|2021-11-23 14:10:00|215.06|212.86|214.51|212.31|215.2|213|214.37|212.17|0
1637676900000|2021-11-23 14:15:00|214.37|212.17|214.64|212.44|215.06|212.86|214.37|212.17|0
1637677200000|2021-11-23 14:20:00|214.78|212.58|214.5|212.3|214.78|212.58|214.36|212.16|0
1637677500000|2021-11-23 14:25:00|214.36|212.16|216.44|214.24|216.72|214.52|214.36|212.16|0
1637677800000|2021-11-23 14:30:00|216.16|213.96|219.65|217.45|219.65|217.45|213.67|211.47|0
1637678100000|2021-11-23 14:35:00|220.15|217.95|217.27|215.07|221.34|219.14|216.3|214.1|0
1637678400000|2021-11-23 14:40:00|217.69|215.49|213.39|211.19|217.97|215.77|212.01|209.81|0
1637678700000|2021-11-23 14:45:00|213.52|211.32|209.14|206.94|213.52|211.32|208.05|205.85|0
1637679000000|2021-11-23 14:50:00|209.41|207.21|207.1|204.9|210.09|207.89|206.96|204.76|0
1637679300000|2021-11-23 14:55:00|207.23|205.03|206.76|204.56|210.66|208.46|204.32|202.12|0
1637679600000|2021-11-23 15:00:00|207.17|204.97|208.5|206.3|211|208.8|206.35|204.15|0
1637679900000|2021-11-23 15:05:00|208.64|206.44|215.02|212.82|216.43|214.23|207.95|205.75|0
1637680200000|2021-11-23 15:10:00|214.74|212.54|215.02|212.82|216.99|214.79|212.23|210.03|0
1637680500000|2021-11-23 15:15:00|214.32|212.12|213.9|211.7|214.74|212.54|212.09|209.89|0
1637680800000|2021-11-23 15:20:00|213.27|211.07|215.15|212.95|216|213.8|213.27|211.07|0
1637681100000|2021-11-23 15:25:00|214.67|212.47|219.91|217.71|220.76|218.56|213.05|210.85|0
1637681400000|2021-11-23 15:30:00|219.76|217.56|219.48|217.28|221.04|218.84|216.65|214.45|0
1637681700000|2021-11-23 15:35:00|219.62|217.42|220.75|218.55|222.04|219.84|218.77|216.57|0
1637682000000|2021-11-23 15:40:00|220.61|218.41|221.89|219.69|222.03|219.83|219.62|217.42|0
1637682300000|2021-11-23 15:45:00|222.03|219.83|220.45|218.25|222.18|219.98|217.08|214.88|0
1637682600000|2021-11-23 15:50:00|220.59|218.39|223.3|221.1|223.3|221.1|219.17|216.97|0
1637682900000|2021-11-23 15:55:00|223.16|220.96|225.89|223.69|226.17|223.97|223.16|220.96|0
1637683200000|2021-11-23 16:00:00|226.03|223.83|226.32|224.12|229.59|227.39|224.3|222.1|0
1637683500000|2021-11-23 16:05:00|226.46|224.26|224.44|222.24|227.47|225.27|224.15|221.95|0
1637683800000|2021-11-23 16:10:00|224.3|222.1|221.47|219.27|224.44|222.24|220.76|218.56|0
1637684100000|2021-11-23 16:15:00|221.75|219.55|220.9|218.7|222.03|219.83|218.64|216.44|0
1637684400000|2021-11-23 16:20:00|221.04|218.84|219.76|217.56|221.32|219.12|219.76|217.56|0
1637684700000|2021-11-23 16:25:00|220.04|217.84|218.35|216.15|220.04|217.84|216.25|214.05|0
1637685000000|2021-11-23 16:30:00|218.49|216.29|221.17|218.97|221.17|218.97|215.97|213.77|0
1637685300000|2021-11-23 16:35:00|221.03|218.83|218.63|216.43|222.73|220.53|217.92|215.72|0
1637685600000|2021-11-23 16:40:00|218.35|216.15|221.88|219.68|221.88|219.68|217.64|215.44|0
1637685900000|2021-11-23 16:45:00|221.73|219.53|218.66|216.46|222.73|220.53|215.96|213.76|0
1637686200000|2021-11-23 16:50:00|218.38|216.18|219.69|217.49|219.69|217.49|214.58|212.38|0
1637686500000|2021-11-23 16:55:00|219.41|217.21|219.69|217.49|220.4|218.2|217.86|215.66|0
1637686800000|2021-11-23 17:00:00|219.97|217.77|223.53|221.33|224.39|222.19|218.84|216.64|0
1637687100000|2021-11-23 17:05:00|224.11|221.91|222.67|220.47|224.39|222.19|221.82|219.62|0
1637687400000|2021-11-23 17:10:00|222.24|220.04|225.54|223.34|225.54|223.34|220.68|218.48|0
1637687700000|2021-11-23 17:15:00|224.96|222.76|222.81|220.61|225.25|223.05|222.24|220.04|0
1637688000000|2021-11-23 17:20:00|222.67|220.47|219.11|216.91|223.1|220.9|219.11|216.91|0
1637688300000|2021-11-23 17:25:00|218.97|216.77|218.97|216.77|219.96|217.76|217.28|215.08|0
1637688600000|2021-11-23 17:30:00|219.11|216.91|219.96|217.76|220.1|217.9|216.99|214.79|0
1637688900000|2021-11-23 17:35:00|219.81|217.61|219.39|217.19|219.81|217.61|217.84|215.64|0
1637689200000|2021-11-23 17:40:00|219.25|217.05|221.51|219.31|222.08|219.88|218.26|216.06|0
1637689500000|2021-11-23 17:45:00|221.66|219.46|221.08|218.88|222.51|220.31|219.81|217.61|0
1637689800000|2021-11-23 17:50:00|221.23|219.03|222.51|220.31|222.51|220.31|219.95|217.75|0
1637690100000|2021-11-23 17:55:00|222.65|220.45|223.65|221.45|224.8|222.6|221.94|219.74|0
1637690400000|2021-11-23 18:00:00|223.79|221.59|222.5|220.3|225.08|222.88|221.08|218.88|0
1637690700000|2021-11-23 18:05:00|222.79|220.59|222.93|220.73|223.65|221.45|221.5|219.3|0
1637691000000|2021-11-23 18:10:00|223.21|221.01|222.08|219.88|224.65|222.45|221.64|219.44|0
1637691300000|2021-11-23 18:15:00|221.8|219.6|224.96|222.76|225.1|222.9|220.8|218.6|0
1637691600000|2021-11-23 18:20:00|224.67|222.47|222.51|220.31|224.67|222.47|221.51|219.31|0
1637691900000|2021-11-23 18:25:00|222.65|220.45|223.08|220.88|223.66|221.46|220.65|218.45|0
1637692200000|2021-11-23 18:30:00|223.51|221.31|225.1|222.9|225.24|223.04|223.08|220.88|0
1637692500000|2021-11-23 18:35:00|224.66|222.46|224.08|221.88|225.82|223.62|223.22|221.02|0
1637692800000|2021-11-23 18:40:00|224.23|222.03|224.8|222.6|224.95|222.75|222.64|220.44|0
1637693100000|2021-11-23 18:45:00|224.95|222.75|220.64|218.44|224.95|222.75|219.36|217.16|0
1637693400000|2021-11-23 18:50:00|220.49|218.29|215.12|212.92|220.49|218.29|215.12|212.92|0
1637693700000|2021-11-23 18:55:00|215.26|213.06|218.36|216.16|219.07|216.87|214.69|212.49|0
1637694000000|2021-11-23 19:00:00|218.22|216.02|219.14|216.94|219.35|217.15|216.1|213.9|0
1637694300000|2021-11-23 19:05:00|219.06|216.86|217.64|215.44|219.49|217.29|216.23|214.03|0
1637694600000|2021-11-23 19:10:00|217.79|215.59|218.21|216.01|218.63|216.43|216.79|214.59|0
1637694900000|2021-11-23 19:15:00|217.92|215.72|222.05|219.85|222.34|220.14|217.92|215.72|0
1637695200000|2021-11-23 19:20:00|221.91|219.71|219.77|217.57|221.91|219.71|218.2|216|0
1637695500000|2021-11-23 19:25:00|219.91|217.71|219.62|217.42|220.19|217.99|217.78|215.58|0
1637695800000|2021-11-23 19:30:00|219.76|217.56|221.47|219.27|222.19|219.99|217.78|215.58|0
1637696100000|2021-11-23 19:35:00|221.19|218.99|219.47|217.27|221.33|219.13|217.63|215.43|0
1637696400000|2021-11-23 19:40:00|219.33|217.13|217.49|215.29|219.76|217.56|217.49|215.29|0
1637696700000|2021-11-23 19:45:00|217.63|215.43|212.01|209.81|217.98|215.78|211.74|209.54|0
1637697000000|2021-11-23 19:50:00|211.87|209.67|209.38|207.18|216.72|214.52|208.27|206.07|0
1637697300000|2021-11-23 19:55:00|209.52|207.32|209.79|207.59|211.33|209.13|208.41|206.21|0
1637697600000|2021-11-23 20:00:00|209.66|207.46|211.81|209.61|213|210.8|209.52|207.32|0
1637697900000|2021-11-23 20:05:00|211.32|209.12|208.4|206.2|211.32|209.12|207.99|205.79|0
1637698200000|2021-11-23 20:10:00|208.54|206.34|208.95|206.75|210.2|208|208.54|206.34|0
1637698500000|2021-11-23 20:15:00|208.68|206.48|211.73|209.53|211.73|209.53|207.99|205.79|0
1637698800000|2021-11-23 20:20:00|211.87|209.67|211.17|208.97|212.43|210.23|210.62|208.42|0
1637699100000|2021-11-23 20:25:00|210.89|208.69|211.59|209.39|211.73|209.53|208.67|206.47|0
1637699400000|2021-11-23 20:30:00|211.73|209.53|210.47|208.27|211.73|209.53|208.81|206.61|0
1637699700000|2021-11-23 20:35:00|210.61|208.41|208.67|206.47|211.59|209.39|207.29|205.09|0
1637700000000|2021-11-23 20:40:00|208.25|206.05|207.42|205.22|208.39|206.19|206.32|204.12|0
1637700300000|2021-11-23 20:45:00|207.56|205.36|209.35|207.15|210.05|207.85|206.94|204.74|0
1637700600000|2021-11-23 20:50:00|208.25|206.05|204.47|202.27|208.25|206.05|202.89|200.69|0
1637700900000|2021-11-23 20:55:00|204.53|202.33|206.2|204|207.71|205.51|204.53|202.33|0
1637701200000|2021-11-23 21:00:00|206.88|204.68|209.08|206.88|209.08|206.88|206.88|204.68|0
1637701500000|2021-11-23 21:05:00|208.94|206.74|209.77|207.57|209.91|207.71|208.39|206.19|0
1637701800000|2021-11-23 21:10:00|209.91|207.71|210.88|208.68|210.88|208.68|209.22|207.02|0
1637702100000|2021-11-23 21:15:00|210.38|207.78|209.83|207.23|210.45|207.85|209.14|206.54|0
1637702400000|2021-11-23 21:20:00|209.69|207.09|210.38|207.78|210.38|207.78|209.13|206.53|0
1637702700000|2021-11-23 21:25:00|209.9|207.3|209.68|207.08|210.38|207.78|209.55|206.95|0
1637703000000|2021-11-23 21:30:00|209.41|206.81|209.27|206.67|209.96|207.36|209.13|206.53|0
1637703300000|2021-11-23 21:35:00|209.13|206.53|209.4|206.8|209.4|206.8|208.71|206.11|0
1637703600000|2021-11-23 21:40:00|209.26|206.66|208.5|205.9|209.26|206.66|208.3|205.7|0
1637703900000|2021-11-23 21:45:00|208.43|205.83|208.43|205.83|208.71|206.11|208.29|205.69|0
1637704200000|2021-11-23 21:50:00|208.57|205.97|208.57|205.97|208.57|205.97|207.88|205.28|0
1637704500000|2021-11-23 21:55:00|208.5|205.9|208.08|205.48|208.57|205.97|207.88|205.28|0
1637704800000|2021-11-23 22:00:00|207.98|205.38|208.26|205.66|208.28|205.68|207.98|205.38|0
1637705100000|2021-11-23 22:05:00|208.14|205.54|208.26|205.66|208.36|205.76|208.14|205.54|0
1637705400000|2021-11-23 22:10:00|208.25|205.65|208.31|205.71|208.31|205.71|208.18|205.58|0
1637705700000|2021-11-23 22:15:00|208.17|205.57|208.17|205.57|208.21|205.61|208.17|205.57|0
1637706000000|2021-11-23 22:20:00|208.13|205.53|208.03|205.43|208.13|205.53|208.03|205.43|0
1637706300000|2021-11-23 22:25:00|207.97|205.37|207.87|205.27|208.15|205.55|207.87|205.27|0
1637706600000|2021-11-23 22:30:00|208.01|205.41|207.87|205.27|208.01|205.41|207.87|205.27|0
1637706900000|2021-11-23 22:35:00|208.02|205.42|207.98|205.38|208.14|205.54|207.98|205.38|0
1637707200000|2021-11-23 22:40:00|208.04|205.44|208.16|205.56|208.46|205.86|207.94|205.34|0
1637707500000|2021-11-23 22:45:00|208.14|205.54|208.26|205.66|208.26|205.66|208.14|205.54|0
1637707800000|2021-11-23 22:50:00|208.15|205.55|208.14|205.54|208.17|205.57|208.14|205.54|0
1637708100000|2021-11-23 22:55:00|208.12|205.52|208.16|205.56|208.16|205.56|208.02|205.42|0
1637708400000|2021-11-23 23:00:00|207.37|204.77|208.12|205.52|208.12|205.52|207.02|204.42|0
1637708700000|2021-11-23 23:05:00|207.98|205.38|208.94|206.34|209.22|206.62|207.84|205.24|0
1637709000000|2021-11-23 23:10:00|208.8|206.2|208.32|205.72|209.08|206.48|208.32|205.72|0
1637709300000|2021-11-23 23:15:00|208.25|205.65|207.15|204.55|208.25|205.65|207.15|204.55|0
1637709600000|2021-11-23 23:20:00|207.01|204.41|207.28|204.68|207.35|204.75|207.01|204.41|0
1637709900000|2021-11-23 23:25:00|207.01|204.41|207.28|204.68|207.28|204.68|206.73|204.13|0
1637710200000|2021-11-23 23:30:00|207.14|204.54|208.52|205.92|208.65|206.05|207.14|204.54|0
1637710500000|2021-11-23 23:35:00|208.79|206.19|208.79|206.19|208.93|206.33|208.51|205.91|0
1637710800000|2021-11-23 23:40:00|208.93|206.33|208.51|205.91|209.2|206.6|208.51|205.91|0
1637711100000|2021-11-23 23:45:00|208.65|206.05|208.92|206.32|209.06|206.46|208.1|205.5|0
1637711400000|2021-11-23 23:50:00|209.06|206.46|209.2|206.6|209.47|206.87|209.06|206.46|0
1637711700000|2021-11-23 23:55:00|209.27|206.67|209.33|206.73|209.75|207.15|208.92|206.32|0
1637712000000|2021-11-24 00:00:00|209.19|206.59|207.12|204.52|209.19|206.59|206.85|204.25|0
1637712300000|2021-11-24 00:05:00|206.99|204.39|207.12|204.52|207.26|204.66|206.44|203.84|0
1637712600000|2021-11-24 00:10:00|206.99|204.39|206.85|204.25|206.99|204.39|206.43|203.83|0
1637712900000|2021-11-24 00:15:00|206.71|204.11|207.25|204.65|207.26|204.66|206.43|203.83|0
1637713200000|2021-11-24 00:20:00|207.39|204.79|207.8|205.2|207.8|205.2|207.12|204.52|0
1637713500000|2021-11-24 00:25:00|207.66|205.06|207.25|204.65|207.94|205.34|207.25|204.65|0
1637713800000|2021-11-24 00:30:00|207.39|204.79|208.07|205.47|208.21|205.61|207.25|204.65|0
1637714100000|2021-11-24 00:35:00|208.21|205.61|208.35|205.75|208.48|205.88|207.93|205.33|0
1637714400000|2021-11-24 00:40:00|208.21|205.61|208.48|205.88|208.48|205.88|207.66|205.06|0
1637714700000|2021-11-24 00:45:00|208.34|205.74|208.48|205.88|208.62|206.02|208.2|205.6|0
1637715000000|2021-11-24 00:50:00|208.62|206.02|207.37|204.77|208.75|206.15|207.37|204.77|0
1637715300000|2021-11-24 00:55:00|207.24|204.64|207.78|205.18|207.79|205.19|207.24|204.64|0
1637715600000|2021-11-24 01:00:00|207.65|205.05|207.51|204.91|207.78|205.18|206.41|203.81|0
1637715900000|2021-11-24 01:05:00|207.64|205.04|207.64|205.04|207.64|205.04|207.23|204.63|0
1637716200000|2021-11-24 01:10:00|207.78|205.18|207.78|205.18|207.78|205.18|207.5|204.9|0
1637716500000|2021-11-24 01:15:00|207.64|205.04|206.61|204.01|207.64|205.04|206.4|203.8|0
1637716800000|2021-11-24 01:20:00|206.54|203.94|206.81|204.21|206.95|204.35|206.26|203.66|0
1637717100000|2021-11-24 01:25:00|206.54|203.94|206.53|203.93|207.08|204.48|206.4|203.8|0
1637717400000|2021-11-24 01:30:00|206.67|204.07|206.12|203.52|206.67|204.07|205.98|203.38|0
1637717700000|2021-11-24 01:35:00|206.26|203.66|206.53|203.93|206.8|204.2|205.85|203.25|0
1637718000000|2021-11-24 01:40:00|206.67|204.07|206.66|204.06|206.94|204.34|206.53|203.93|0
1637718300000|2021-11-24 01:45:00|206.53|203.93|206.52|203.92|206.66|204.06|206.25|203.65|0
1637718600000|2021-11-24 01:50:00|206.39|203.79|206.11|203.51|206.39|203.79|206.11|203.51|0
1637718900000|2021-11-24 01:55:00|206.25|203.65|206.52|203.92|206.79|204.19|206.11|203.51|0
1637719200000|2021-11-24 02:00:00|206.66|204.06|208.58|205.98|208.85|206.25|206.66|204.06|0
1637719500000|2021-11-24 02:05:00|208.72|206.12|208.79|206.19|208.99|206.39|208.03|205.43|0
1637719800000|2021-11-24 02:10:00|208.85|206.25|209.26|206.66|209.34|206.74|208.44|205.84|0
1637720100000|2021-11-24 02:15:00|209.13|206.53|208.99|206.39|209.26|206.66|208.85|206.25|0
1637720400000|2021-11-24 02:20:00|209.12|206.52|209.4|206.8|209.4|206.8|208.71|206.11|0
1637720700000|2021-11-24 02:25:00|209.26|206.66|208.98|206.38|209.4|206.8|208.57|205.97|0
1637721000000|2021-11-24 02:30:00|209.12|206.52|208.56|205.96|209.12|206.52|208.43|205.83|0
1637721300000|2021-11-24 02:35:00|208.7|206.1|208.63|206.03|208.84|206.24|208.42|205.82|0
1637721600000|2021-11-24 02:40:00|208.56|205.96|208.83|206.23|209.11|206.51|208.42|205.82|0
1637721900000|2021-11-24 02:45:00|208.91|206.31|208.97|206.37|208.97|206.37|208.69|206.09|0
1637722200000|2021-11-24 02:50:00|208.83|206.23|208.69|206.09|208.97|206.37|208.42|205.82|0
1637722500000|2021-11-24 02:55:00|208.83|206.23|208.83|206.23|209.11|206.51|208.69|206.09|0
1637722800000|2021-11-24 03:00:00|208.76|206.16|211.04|208.44|211.04|208.44|208.55|205.95|0
1637723100000|2021-11-24 03:05:00|211.32|208.72|210.9|208.3|211.6|209|210.62|208.02|0
1637723400000|2021-11-24 03:10:00|211.04|208.44|210.62|208.02|211.18|208.58|210.48|207.88|0
1637723700000|2021-11-24 03:15:00|210.48|207.88|210.34|207.74|210.62|208.02|210.06|207.46|0
1637724000000|2021-11-24 03:20:00|210.27|207.67|209.78|207.18|210.34|207.74|209.51|206.91|0
1637724300000|2021-11-24 03:25:00|209.92|207.32|209.09|206.49|209.92|207.32|208.95|206.35|0
1637724600000|2021-11-24 03:30:00|209.23|206.63|209.5|206.9|209.5|206.9|209.09|206.49|0
1637724900000|2021-11-24 03:35:00|209.64|207.04|209.5|206.9|209.64|207.04|208.95|206.35|0
1637725200000|2021-11-24 03:40:00|209.64|207.04|209.91|207.31|209.91|207.31|209.5|206.9|0
1637725500000|2021-11-24 03:45:00|210.05|207.45|210.19|207.59|210.33|207.73|210.05|207.45|0
1637725800000|2021-11-24 03:50:00|210.32|207.72|209.91|207.31|210.32|207.72|209.63|207.03|0
1637726100000|2021-11-24 03:55:00|209.77|207.17|210.04|207.44|210.18|207.58|209.77|207.17|0
1637726400000|2021-11-24 04:00:00|210.18|207.58|211.01|208.41|211.01|208.41|210.04|207.44|0
1637726700000|2021-11-24 04:05:00|211.15|208.55|211.29|208.69|211.85|209.25|211.15|208.55|0
1637727000000|2021-11-24 04:10:00|211.15|208.55|212.68|210.08|212.68|210.08|211.15|208.55|0
1637727300000|2021-11-24 04:15:00|212.82|210.22|212.33|209.73|212.96|210.36|212.33|209.73|0
1637727600000|2021-11-24 04:20:00|212.4|209.8|212.67|210.07|212.95|210.35|212.26|209.66|0
1637727900000|2021-11-24 04:25:00|212.53|209.93|211.97|209.37|212.67|210.07|211.97|209.37|0
1637728200000|2021-11-24 04:30:00|212.11|209.51|212.11|209.51|212.39|209.79|211.83|209.23|0
1637728500000|2021-11-24 04:35:00|211.97|209.37|211.69|209.09|212.11|209.51|211.41|208.81|0
1637728800000|2021-11-24 04:40:00|211.76|209.16|211.69|209.09|211.76|209.16|211.41|208.81|0
1637729100000|2021-11-24 04:45:00|211.83|209.23|211.41|208.81|212.1|209.5|211.41|208.81|0
1637729400000|2021-11-24 04:50:00|211.27|208.67|211.4|208.8|211.54|208.94|211.13|208.53|0
1637729700000|2021-11-24 04:55:00|211.26|208.66|211.68|209.08|211.82|209.22|211.26|208.66|0
1637730000000|2021-11-24 05:00:00|211.82|209.22|210.84|208.24|211.82|209.22|210.7|208.1|0
1637730300000|2021-11-24 05:05:00|210.7|208.1|210.7|208.1|210.84|208.24|210.29|207.69|0
1637730600000|2021-11-24 05:10:00|210.63|208.03|209.87|207.27|210.98|208.38|209.87|207.27|0
1637730900000|2021-11-24 05:15:00|209.94|207.34|210|207.4|210.14|207.54|209.45|206.85|0
1637731200000|2021-11-24 05:20:00|209.94|207.34|210|207.4|210.14|207.54|209.66|207.06|0
1637731500000|2021-11-24 05:25:00|209.93|207.33|209.44|206.84|210.21|207.61|209.3|206.7|0
1637731800000|2021-11-24 05:30:00|209.3|206.7|207.78|205.18|209.3|206.7|207.44|204.84|0
1637732100000|2021-11-24 05:35:00|207.92|205.32|207.78|205.18|208.13|205.53|207.64|205.04|0
1637732400000|2021-11-24 05:40:00|207.64|205.04|207.23|204.63|207.92|205.32|207.23|204.63|0
1637732700000|2021-11-24 05:45:00|207.3|204.7|207.36|204.76|207.5|204.9|206.89|204.29|0
1637733000000|2021-11-24 05:50:00|207.5|204.9|206.54|203.94|207.64|205.04|206.4|203.8|0
1637733300000|2021-11-24 05:55:00|206.67|204.07|206.12|203.52|206.75|204.15|206.12|203.52|0
1637733600000|2021-11-24 06:00:00|206.26|203.66|205.3|202.7|206.53|203.93|205.16|202.56|0
1637733900000|2021-11-24 06:05:00|205.44|202.84|205.98|203.38|206.53|203.93|205.44|202.84|0
1637734200000|2021-11-24 06:10:00|206.05|203.45|205.71|203.11|206.12|203.52|205.57|202.97|0
1637734500000|2021-11-24 06:15:00|205.57|202.97|205.29|202.69|205.57|202.97|205.02|202.42|0
1637734800000|2021-11-24 06:20:00|205.09|202.49|205.15|202.55|205.29|202.69|205.02|202.42|0
1637735100000|2021-11-24 06:25:00|205.29|202.69|205.02|202.42|205.56|202.96|205.02|202.42|0
1637735400000|2021-11-24 06:30:00|204.88|202.28|204.88|202.28|205.29|202.69|204.74|202.14|0
1637735700000|2021-11-24 06:35:00|205.01|202.41|204.6|202|205.01|202.41|204.46|201.86|0
1637736000000|2021-11-24 06:40:00|204.74|202.14|204.33|201.73|204.74|202.14|203.92|201.32|0
1637736300000|2021-11-24 06:45:00|204.46|201.86|205.21|202.61|205.28|202.68|204.33|201.73|0
1637736600000|2021-11-24 06:50:00|205.14|202.54|205|202.4|205.28|202.68|204.73|202.13|0
1637736900000|2021-11-24 06:55:00|204.87|202.27|205|202.4|205|202.4|204.18|201.58|0
1637737200000|2021-11-24 07:00:00|204.59|201.99|204.45|201.85|205|202.4|204.04|201.44|0
1637737500000|2021-11-24 07:05:00|204.39|201.79|204.18|201.58|204.45|201.85|203.91|201.31|0
1637737800000|2021-11-24 07:10:00|204.04|201.44|205.13|202.53|205.4|202.8|204.04|201.44|0
1637738100000|2021-11-24 07:15:00|205.2|202.6|205.67|203.07|205.95|203.35|205.13|202.53|0
1637738400000|2021-11-24 07:20:00|205.81|203.21|206.22|203.62|206.49|203.89|205.67|203.07|0
1637738700000|2021-11-24 07:25:00|206.36|203.76|206.76|204.16|207.11|204.51|205.94|203.34|0
1637739000000|2021-11-24 07:30:00|206.63|204.03|208.14|205.54|208.28|205.68|206.63|204.03|0
1637739300000|2021-11-24 07:35:00|208.28|205.68|207.45|204.85|208.55|205.95|207.31|204.71|0
1637739600000|2021-11-24 07:40:00|207.31|204.71|206.89|204.29|207.58|204.98|206.89|204.29|0
1637739900000|2021-11-24 07:45:00|206.97|204.37|207.85|205.25|207.85|205.25|206.97|204.37|0
1637740200000|2021-11-24 07:50:00|207.44|204.84|207.44|204.84|207.72|205.12|206.89|204.29|0
1637740500000|2021-11-24 07:55:00|207.58|204.98|207.85|205.25|208.26|205.66|207.44|204.84|0
1637740800000|2021-11-24 08:00:00|207.71|205.11|207.73|205.13|209.25|206.65|207.32|204.72|0
1637741100000|2021-11-24 08:05:00|207.53|205.33|208.63|206.43|208.63|206.43|207.05|204.85|0
1637741400000|2021-11-24 08:10:00|208.77|206.57|208.9|206.7|209.32|207.12|208.08|205.88|0
1637741700000|2021-11-24 08:15:00|209.04|206.84|207.11|204.91|209.04|206.84|207.11|204.91|0
1637742000000|2021-11-24 08:20:00|207.25|205.05|206.69|204.49|208.21|206.01|206.42|204.22|0
1637742300000|2021-11-24 08:25:00|206.83|204.63|207.65|205.45|208.48|206.28|206.56|204.36|0
1637742600000|2021-11-24 08:30:00|207.73|205.53|207.17|204.97|208.83|206.63|206.69|204.49|0
1637742900000|2021-11-24 08:35:00|207.24|205.04|207.79|205.59|208.2|206|207.04|204.84|0
1637743200000|2021-11-24 08:40:00|207.72|205.52|206.82|204.62|207.72|205.52|206.82|204.62|0
1637743500000|2021-11-24 08:45:00|206.96|204.76|207.09|204.89|207.51|205.31|206.41|204.21|0
1637743800000|2021-11-24 08:50:00|207.17|204.97|207.78|205.58|208.19|205.99|206.96|204.76|0
1637744100000|2021-11-24 08:55:00|207.71|205.51|207.78|205.58|208.33|206.13|207.5|205.3|0
1637744400000|2021-11-24 09:00:00|207.92|205.72|209.71|207.51|209.85|207.65|207.64|205.44|0
1637744700000|2021-11-24 09:05:00|209.85|207.65|208.88|206.68|210.4|208.2|208.6|206.4|0
1637745000000|2021-11-24 09:10:00|208.74|206.54|209.15|206.95|209.43|207.23|208.18|205.98|0
1637745300000|2021-11-24 09:15:00|209.29|207.09|208.6|206.4|210.26|208.06|208.46|206.26|0
1637745600000|2021-11-24 09:20:00|208.18|205.98|207.08|204.88|208.18|205.98|207.08|204.88|0
1637745900000|2021-11-24 09:25:00|206.94|204.74|207.21|205.01|207.63|205.43|206.39|204.19|0
1637746200000|2021-11-24 09:30:00|207.35|205.15|208.04|205.84|208.31|206.11|207.35|205.15|0
1637746500000|2021-11-24 09:35:00|208.17|205.97|209.69|207.49|210.18|207.98|208.17|205.97|0
1637746800000|2021-11-24 09:40:00|209.97|207.77|210.94|208.74|211.36|209.16|209.42|207.22|0
1637747100000|2021-11-24 09:45:00|210.66|208.46|210.8|208.6|212.19|209.99|210.66|208.46|0
1637747400000|2021-11-24 09:50:00|210.94|208.74|214.85|212.65|215.14|212.94|210.94|208.74|0
1637747700000|2021-11-24 09:55:00|215|212.8|214.15|211.95|215.7|213.5|212.96|210.76|0
1637748000000|2021-11-24 10:00:00|214.29|212.09|212.32|210.12|215.13|212.93|212.12|209.92|0
1637748300000|2021-11-24 10:05:00|212.18|209.98|213.3|211.1|213.58|211.38|212.04|209.84|0
1637748600000|2021-11-24 10:10:00|213.72|211.52|212.04|209.84|213.86|211.66|212.04|209.84|0
1637748900000|2021-11-24 10:15:00|212.11|209.91|211.2|209|212.11|209.91|210.51|208.31|0
1637749200000|2021-11-24 10:20:00|210.92|208.72|211.62|209.42|212.18|209.98|210.78|208.58|0
1637749500000|2021-11-24 10:25:00|211.48|209.28|212.38|210.18|212.45|210.25|211.41|209.21|0
1637749800000|2021-11-24 10:30:00|212.45|210.25|211.96|209.76|213.15|210.95|211.75|209.55|0
1637750100000|2021-11-24 10:35:00|211.89|209.69|213.15|210.95|213.22|211.02|211.61|209.41|0
1637750400000|2021-11-24 10:40:00|213.43|211.23|212.58|210.38|213.64|211.44|212.31|210.11|0
1637750700000|2021-11-24 10:45:00|212.8|210.6|214.69|212.49|214.69|212.49|211.75|209.55|0
1637751000000|2021-11-24 10:50:00|214.97|212.77|214.68|212.48|215.53|213.33|214.26|212.06|0
1637751300000|2021-11-24 10:55:00|214.54|212.34|216.52|214.32|216.59|214.39|214.54|212.34|0
1637751600000|2021-11-24 11:00:00|216.38|214.18|216.66|214.46|217.08|214.88|215.95|213.75|0
1637751900000|2021-11-24 11:05:00|216.51|214.31|216.51|214.31|217.08|214.88|215.95|213.75|0
1637752200000|2021-11-24 11:10:00|216.59|214.39|216.65|214.45|217.08|214.88|215.88|213.68|0
1637752500000|2021-11-24 11:15:00|216.37|214.17|215.65|213.45|217.48|215.28|213.93|211.73|0
1637752800000|2021-11-24 11:20:00|215.58|213.38|215.79|213.59|216.35|214.15|214.33|212.13|0
1637753100000|2021-11-24 11:25:00|215.93|213.73|215.51|213.31|216.07|213.87|215.09|212.89|0
1637753400000|2021-11-24 11:30:00|215.44|213.24|214.88|212.68|215.93|213.73|214.53|212.33|0
1637753700000|2021-11-24 11:35:00|214.8|212.6|213.97|211.77|214.8|212.6|213.97|211.77|0
1637754000000|2021-11-24 11:40:00|213.83|211.63|211.88|209.68|213.83|211.63|211.88|209.68|0
1637754300000|2021-11-24 11:45:00|212.02|209.82|212.09|209.89|212.71|210.51|211.47|209.27|0
1637754600000|2021-11-24 11:50:00|212.02|209.82|213.54|211.34|213.54|211.34|211.74|209.54|0
1637754900000|2021-11-24 11:55:00|213.4|211.2|214.79|212.59|214.86|212.66|213.4|211.2|0
1637755200000|2021-11-24 12:00:00|214.37|212.17|214.37|212.17|214.93|212.73|212.84|210.64|0
1637755500000|2021-11-24 12:05:00|214.23|212.03|215.91|213.71|216.05|213.85|214.23|212.03|0
1637755800000|2021-11-24 12:10:00|215.98|213.78|215.9|213.7|216.18|213.98|214.93|212.73|0
1637756100000|2021-11-24 12:15:00|215.76|213.56|215.06|212.86|216.18|213.98|214.78|212.58|0
1637756400000|2021-11-24 12:20:00|215.2|213|216.74|214.54|216.74|214.54|215.2|213|0
1637756700000|2021-11-24 12:25:00|216.6|214.4|215.62|213.42|216.74|214.54|215.06|212.86|0
1637757000000|2021-11-24 12:30:00|215.76|213.56|215.75|213.55|216.88|214.68|215.61|213.41|0
1637757300000|2021-11-24 12:35:00|215.61|213.41|214.91|212.71|216.17|213.97|214.91|212.71|0
1637757600000|2021-11-24 12:40:00|215.05|212.85|215.54|213.34|216.17|213.97|214.35|212.15|0
1637757900000|2021-11-24 12:45:00|215.75|213.55|217.99|215.79|218.13|215.93|215.61|213.41|0
1637758200000|2021-11-24 12:50:00|217.5|215.3|216.58|214.38|217.99|215.79|216.44|214.24|0
1637758500000|2021-11-24 12:55:00|216.72|214.52|216.86|214.66|217.43|215.23|216.3|214.1|0
1637758800000|2021-11-24 13:00:00|216.72|214.52|216.58|214.38|217|214.8|216.02|213.82|0
1637759100000|2021-11-24 13:05:00|216.72|214.52|215.73|213.53|216.72|214.52|215.32|213.12|0
1637759400000|2021-11-24 13:10:00|215.6|213.4|215.73|213.53|216.23|214.03|215.45|213.25|0
1637759700000|2021-11-24 13:15:00|215.87|213.67|216.85|214.65|217.13|214.93|215.59|213.39|0
1637760000000|2021-11-24 13:20:00|216.99|214.79|216.01|213.81|217.27|215.07|215.73|213.53|0
1637760300000|2021-11-24 13:25:00|215.73|213.53|215.45|213.25|216.43|214.23|215.31|213.11|0
1637760600000|2021-11-24 13:30:00|215.44|213.24|213.49|211.29|216.22|214.02|213.07|210.87|0
1637760900000|2021-11-24 13:35:00|213.21|211.01|219.03|216.83|219.38|217.18|213.07|210.87|0
1637761200000|2021-11-24 13:40:00|219.1|216.9|217.54|215.34|219.52|217.32|217.4|215.2|0
1637761500000|2021-11-24 13:45:00|217.68|215.48|220.22|218.02|220.51|218.31|217.68|215.48|0
1637761800000|2021-11-24 13:50:00|220.37|218.17|222.07|219.87|222.64|220.44|220.37|218.17|0
1637762100000|2021-11-24 13:55:00|221.93|219.73|221.07|218.87|222.5|220.3|220.93|218.73|0
1637762400000|2021-11-24 14:00:00|221.21|219.01|219.93|217.73|221.21|219.01|219.65|217.45|0
1637762700000|2021-11-24 14:05:00|220.07|217.87|222.09|219.89|223.35|221.15|219.93|217.73|0
1637763000000|2021-11-24 14:10:00|222.02|219.82|222.51|220.31|223.8|221.6|221.52|219.32|0
1637763300000|2021-11-24 14:15:00|222.37|220.17|222.37|220.17|223.08|220.88|221.8|219.6|0
1637763600000|2021-11-24 14:20:00|222.23|220.03|221.66|219.46|223.08|220.88|221.37|219.17|0
1637763900000|2021-11-24 14:25:00|221.51|219.31|221.23|219.03|221.66|219.46|220.24|218.04|0
1637764200000|2021-11-24 14:30:00|221.79|219.59|222.36|220.16|225.65|223.45|220.73|218.53|0
1637764500000|2021-11-24 14:35:00|221.79|219.59|223.35|221.15|223.64|221.44|218.12|215.92|0
1637764800000|2021-11-24 14:40:00|223.78|221.58|224.35|222.15|225.64|223.44|222.93|220.73|0
1637765100000|2021-11-24 14:45:00|224.49|222.29|224.85|222.65|226.36|224.16|221.79|219.59|0
1637765400000|2021-11-24 14:50:00|224.78|222.58|224.94|222.74|226.36|224.16|221.21|219.01|0
1637765700000|2021-11-24 14:55:00|224.51|222.31|221.62|219.42|225.82|223.62|221.55|219.35|0
1637766000000|2021-11-24 15:00:00|222.47|220.27|217.2|215|224.39|222.19|216.08|213.88|0
1637766300000|2021-11-24 15:05:00|217.06|214.86|218.8|216.6|219.76|217.56|215.8|213.6|0
1637766600000|2021-11-24 15:10:00|218.52|216.32|218.94|216.74|222.05|219.85|217.4|215.2|0
1637766900000|2021-11-24 15:15:00|218.66|216.46|218.8|216.6|219.64|217.44|217.67|215.47|0
1637767200000|2021-11-24 15:20:00|218.51|216.31|216.13|213.93|219.5|217.3|215.29|213.09|0
1637767500000|2021-11-24 15:25:00|216.41|214.21|214.17|211.97|216.55|214.35|213.48|211.28|0
1637767800000|2021-11-24 15:30:00|213.9|211.7|215.7|213.5|215.84|213.64|213.62|211.42|0
1637768100000|2021-11-24 15:35:00|215.56|213.36|212.92|210.72|215.56|213.36|212.64|210.44|0
1637768400000|2021-11-24 15:40:00|213.2|211|216.26|214.06|216.54|214.34|212.64|210.44|0
1637768700000|2021-11-24 15:45:00|215.98|213.78|215.7|213.5|217.52|215.32|215.42|213.22|0
1637769000000|2021-11-24 15:50:00|215.56|213.36|213.88|211.68|215.56|213.36|213.19|210.99|0
1637769300000|2021-11-24 15:55:00|213.61|211.41|212.47|210.27|214.3|212.1|212.19|209.99|0
1637769600000|2021-11-24 16:00:00|212.61|210.41|214|211.8|215.12|212.92|211.77|209.57|0
1637769900000|2021-11-24 16:05:00|213.72|211.52|212.05|209.85|213.86|211.66|211.49|209.29|0
1637770200000|2021-11-24 16:10:00|211.91|209.71|209.97|207.77|211.91|209.71|209.56|207.36|0
1637770500000|2021-11-24 16:15:00|209.7|207.5|208.32|206.12|210.11|207.91|208.32|206.12|0
1637770800000|2021-11-24 16:20:00|208.46|206.26|206.95|204.75|208.46|206.26|206.95|204.75|0
1637771100000|2021-11-24 16:25:00|206.81|204.61|207.43|205.23|208.74|206.54|206.81|204.61|0
1637771400000|2021-11-24 16:30:00|207.15|204.95|209.07|206.87|209.07|206.87|205.65|203.45|0
1637771700000|2021-11-24 16:35:00|208.93|206.73|209.06|206.86|210.17|207.97|208.38|206.18|0
1637772000000|2021-11-24 16:40:00|209.34|207.14|208.31|206.11|210.03|207.83|208.31|206.11|0
1637772300000|2021-11-24 16:45:00|208.51|206.31|207.01|204.81|208.92|206.72|206.73|204.53|0
1637772600000|2021-11-24 16:50:00|206.87|204.67|207.69|205.49|208.1|205.9|206.6|204.4|0
1637772900000|2021-11-24 16:55:00|207.76|205.56|209.19|206.99|209.74|207.54|207.69|205.49|0
1637773200000|2021-11-24 17:00:00|209.05|206.85|208.91|206.71|210.15|207.95|208.78|206.58|0
1637773500000|2021-11-24 17:05:00|209.05|206.85|209.53|207.33|210.01|207.81|208.23|206.03|0
1637773800000|2021-11-24 17:10:00|209.6|207.4|207.27|205.07|209.6|207.4|207.13|204.93|0
1637774100000|2021-11-24 17:15:00|207.4|205.2|208.77|206.57|209.46|207.26|207.34|205.14|0
1637774400000|2021-11-24 17:20:00|208.91|206.71|209.87|207.67|210.97|208.77|208.77|206.57|0
1637774700000|2021-11-24 17:25:00|210|207.8|209.8|207.6|210.97|208.77|209.66|207.46|0
1637775000000|2021-11-24 17:30:00|209.93|207.73|208.97|206.77|210.07|207.87|208.69|206.49|0
1637775300000|2021-11-24 17:35:00|209.1|206.9|207.32|205.12|209.1|206.9|207.18|204.98|0
1637775600000|2021-11-24 17:40:00|207.45|205.25|207.45|205.25|208.27|206.07|207.04|204.84|0
1637775900000|2021-11-24 17:45:00|207.31|205.11|205.81|203.61|207.45|205.25|205.67|203.47|0
1637776200000|2021-11-24 17:50:00|205.67|203.47|205.53|203.33|206.63|204.43|205.26|203.06|0
1637776500000|2021-11-24 17:55:00|205.4|203.2|204.27|202.07|205.53|203.33|203.46|201.26|0
1637776800000|2021-11-24 18:00:00|204.14|201.94|204.82|202.62|204.95|202.75|202.78|200.58|0
1637777100000|2021-11-24 18:05:00|204.68|202.48|203.59|201.39|204.81|202.61|203.32|201.12|0
1637777400000|2021-11-24 18:10:00|203.45|201.25|203.45|201.25|203.72|201.52|202.98|200.78|0
1637777700000|2021-11-24 18:15:00|203.31|201.11|203.58|201.38|203.86|201.66|202.91|200.71|0
1637778000000|2021-11-24 18:20:00|203.65|201.45|202.63|200.43|203.85|201.65|202.5|200.3|0
1637778300000|2021-11-24 18:25:00|202.77|200.57|203.31|201.11|203.71|201.51|202.36|200.16|0
1637778600000|2021-11-24 18:30:00|202.9|200.7|203.44|201.24|203.71|201.51|202.63|200.43|0
1637778900000|2021-11-24 18:35:00|203.3|201.1|204.39|202.19|204.94|202.74|202.76|200.56|0
1637779200000|2021-11-24 18:40:00|204.25|202.05|204.11|201.91|204.66|202.46|203.3|201.1|0
1637779500000|2021-11-24 18:45:00|204.25|202.05|203.98|201.78|204.79|202.59|203.57|201.37|0
1637779800000|2021-11-24 18:50:00|203.91|201.71|204.38|202.18|204.52|202.32|203.7|201.5|0
1637780100000|2021-11-24 18:55:00|204.52|202.32|205.2|203|205.33|203.13|204.38|202.18|0
1637780400000|2021-11-24 19:00:00|205.27|203.07|205.47|203.27|206.98|204.78|202.07|199.87|0
1637780700000|2021-11-24 19:05:00|205.33|203.13|208.9|206.7|209.18|206.98|204.51|202.31|0
1637781000000|2021-11-24 19:10:00|208.76|206.56|210.26|208.06|212.26|210.06|207.16|204.96|0
1637781300000|2021-11-24 19:15:00|210.12|207.92|207.37|205.17|210.54|208.34|206.96|204.76|0
1637781600000|2021-11-24 19:20:00|207.23|205.03|207.5|205.3|208.6|206.4|207.09|204.89|0
1637781900000|2021-11-24 19:25:00|207.37|205.17|209.7|207.5|210.11|207.91|207.09|204.89|0
1637782200000|2021-11-24 19:30:00|209.42|207.22|208.6|206.4|209.42|207.22|207.36|205.16|0
1637782500000|2021-11-24 19:35:00|208.73|206.53|208.59|206.39|209.14|206.94|208.18|205.98|0
1637782800000|2021-11-24 19:40:00|208.46|206.26|206.13|203.93|209.42|207.22|205.99|203.79|0
1637783100000|2021-11-24 19:45:00|205.99|203.79|206.36|204.16|207.76|205.56|204.9|202.7|0
1637783400000|2021-11-24 19:50:00|206.23|204.03|205.14|202.94|206.23|204.03|204.46|202.26|0
1637783700000|2021-11-24 19:55:00|205|202.8|205.54|203.34|205.68|203.48|204.46|202.26|0
1637784000000|2021-11-24 20:00:00|205.68|203.48|205.54|203.34|206.77|204.57|205|202.8|0
1637784300000|2021-11-24 20:05:00|205.4|203.2|202.56|200.36|205.67|203.47|202.42|200.22|0
1637784600000|2021-11-24 20:10:00|202.69|200.49|202.15|199.95|203.5|201.3|202.15|199.95|0
1637784900000|2021-11-24 20:15:00|202.01|199.81|201.74|199.54|202.82|200.62|201.48|199.28|0
1637785200000|2021-11-24 20:20:00|201.88|199.68|202.41|200.21|202.41|200.21|201.07|198.87|0
1637785500000|2021-11-24 20:25:00|202.28|200.08|201.6|199.4|202.28|200.08|201.2|199|0
1637785800000|2021-11-24 20:30:00|201.47|199.27|202.67|200.47|204.65|202.45|201.33|199.13|0
1637786100000|2021-11-24 20:35:00|202.8|200.6|201.05|198.85|202.8|200.6|200.51|198.31|0
1637786400000|2021-11-24 20:40:00|201.18|198.98|202.12|199.92|202.93|200.73|201.05|198.85|0
1637786700000|2021-11-24 20:45:00|202.26|200.06|202.93|200.73|203.74|201.54|202.12|199.92|0
1637787000000|2021-11-24 20:50:00|202.52|200.32|200.64|198.44|202.52|200.32|200.1|197.9|0
1637787300000|2021-11-24 20:55:00|200.37|198.17|200.9|198.7|201.85|199.65|200.1|197.9|0
1637787600000|2021-11-24 21:00:00|200.5|198.3|200.23|198.03|201.71|199.51|200.23|198.03|0
1637787900000|2021-11-24 21:05:00|200.36|198.16|200.9|198.7|201.03|198.83|199.96|197.76|0
1637788200000|2021-11-24 21:10:00|200.63|198.43|200.22|198.02|200.9|198.7|199.96|197.76|0
1637788500000|2021-11-24 21:15:00|200.42|197.82|200.96|198.36|201.09|198.49|200.42|197.82|0
1637788800000|2021-11-24 21:20:00|201.09|198.49|200.55|197.95|201.09|198.49|200.55|197.95|0
1637789100000|2021-11-24 21:25:00|200.42|197.82|200.28|197.68|200.82|198.22|200.28|197.68|0
1637789400000|2021-11-24 21:30:00|200.15|197.55|200.01|197.41|200.15|197.55|199.75|197.15|0
1637789700000|2021-11-24 21:35:00|199.88|197.28|199.74|197.14|199.95|197.35|199.74|197.14|0
1637790000000|2021-11-24 21:40:00|199.68|197.08|199.61|197.01|199.74|197.14|199.21|196.61|0
1637790300000|2021-11-24 21:45:00|199.74|197.14|199.87|197.27|200.01|197.41|199.6|197|0
1637790600000|2021-11-24 21:50:00|199.74|197.14|199.6|197|199.87|197.27|199.47|196.87|0
1637790900000|2021-11-24 21:55:00|199.73|197.13|200.07|197.47|200.07|197.47|199.67|197.07|0
1637791200000|2021-11-24 22:00:00|200.11|197.51|200.11|197.51|200.28|197.68|200.11|197.51|0
1637712000000|2021-11-24 00:00:00|209.19|206.59|207.12|204.52|209.19|206.59|206.85|204.25|0
1637712300000|2021-11-24 00:05:00|206.99|204.39|207.12|204.52|207.26|204.66|206.44|203.84|0
1637712600000|2021-11-24 00:10:00|206.99|204.39|206.85|204.25|206.99|204.39|206.43|203.83|0
1637712900000|2021-11-24 00:15:00|206.71|204.11|207.25|204.65|207.26|204.66|206.43|203.83|0
1637713200000|2021-11-24 00:20:00|207.39|204.79|207.8|205.2|207.8|205.2|207.12|204.52|0
1637713500000|2021-11-24 00:25:00|207.66|205.06|207.25|204.65|207.94|205.34|207.25|204.65|0
1637713800000|2021-11-24 00:30:00|207.39|204.79|208.07|205.47|208.21|205.61|207.25|204.65|0
1637714100000|2021-11-24 00:35:00|208.21|205.61|208.35|205.75|208.48|205.88|207.93|205.33|0
1637714400000|2021-11-24 00:40:00|208.21|205.61|208.48|205.88|208.48|205.88|207.66|205.06|0
1637714700000|2021-11-24 00:45:00|208.34|205.74|208.48|205.88|208.62|206.02|208.2|205.6|0
1637715000000|2021-11-24 00:50:00|208.62|206.02|207.37|204.77|208.75|206.15|207.37|204.77|0
1637715300000|2021-11-24 00:55:00|207.24|204.64|207.78|205.18|207.79|205.19|207.24|204.64|0
1637715600000|2021-11-24 01:00:00|207.65|205.05|207.51|204.91|207.78|205.18|206.41|203.81|0
1637715900000|2021-11-24 01:05:00|207.64|205.04|207.64|205.04|207.64|205.04|207.23|204.63|0
1637716200000|2021-11-24 01:10:00|207.78|205.18|207.78|205.18|207.78|205.18|207.5|204.9|0
1637716500000|2021-11-24 01:15:00|207.64|205.04|206.61|204.01|207.64|205.04|206.4|203.8|0
1637716800000|2021-11-24 01:20:00|206.54|203.94|206.81|204.21|206.95|204.35|206.26|203.66|0
1637717100000|2021-11-24 01:25:00|206.54|203.94|206.53|203.93|207.08|204.48|206.4|203.8|0
1637717400000|2021-11-24 01:30:00|206.67|204.07|206.12|203.52|206.67|204.07|205.98|203.38|0
1637717700000|2021-11-24 01:35:00|206.26|203.66|206.53|203.93|206.8|204.2|205.85|203.25|0
1637718000000|2021-11-24 01:40:00|206.67|204.07|206.66|204.06|206.94|204.34|206.53|203.93|0
1637718300000|2021-11-24 01:45:00|206.53|203.93|206.52|203.92|206.66|204.06|206.25|203.65|0
1637718600000|2021-11-24 01:50:00|206.39|203.79|206.11|203.51|206.39|203.79|206.11|203.51|0
1637718900000|2021-11-24 01:55:00|206.25|203.65|206.52|203.92|206.79|204.19|206.11|203.51|0
1637719200000|2021-11-24 02:00:00|206.66|204.06|208.58|205.98|208.85|206.25|206.66|204.06|0
1637719500000|2021-11-24 02:05:00|208.72|206.12|208.79|206.19|208.99|206.39|208.03|205.43|0
1637719800000|2021-11-24 02:10:00|208.85|206.25|209.26|206.66|209.34|206.74|208.44|205.84|0
1637720100000|2021-11-24 02:15:00|209.13|206.53|208.99|206.39|209.26|206.66|208.85|206.25|0
1637720400000|2021-11-24 02:20:00|209.12|206.52|209.4|206.8|209.4|206.8|208.71|206.11|0
1637720700000|2021-11-24 02:25:00|209.26|206.66|208.98|206.38|209.4|206.8|208.57|205.97|0
1637721000000|2021-11-24 02:30:00|209.12|206.52|208.56|205.96|209.12|206.52|208.43|205.83|0
1637721300000|2021-11-24 02:35:00|208.7|206.1|208.63|206.03|208.84|206.24|208.42|205.82|0
1637721600000|2021-11-24 02:40:00|208.56|205.96|208.83|206.23|209.11|206.51|208.42|205.82|0
1637721900000|2021-11-24 02:45:00|208.91|206.31|208.97|206.37|208.97|206.37|208.69|206.09|0
1637722200000|2021-11-24 02:50:00|208.83|206.23|208.69|206.09|208.97|206.37|208.42|205.82|0
1637722500000|2021-11-24 02:55:00|208.83|206.23|208.83|206.23|209.11|206.51|208.69|206.09|0
1637722800000|2021-11-24 03:00:00|208.76|206.16|211.04|208.44|211.04|208.44|208.55|205.95|0
1637723100000|2021-11-24 03:05:00|211.32|208.72|210.9|208.3|211.6|209|210.62|208.02|0
1637723400000|2021-11-24 03:10:00|211.04|208.44|210.62|208.02|211.18|208.58|210.48|207.88|0
1637723700000|2021-11-24 03:15:00|210.48|207.88|210.34|207.74|210.62|208.02|210.06|207.46|0
1637724000000|2021-11-24 03:20:00|210.27|207.67|209.78|207.18|210.34|207.74|209.51|206.91|0
1637724300000|2021-11-24 03:25:00|209.92|207.32|209.09|206.49|209.92|207.32|208.95|206.35|0
1637724600000|2021-11-24 03:30:00|209.23|206.63|209.5|206.9|209.5|206.9|209.09|206.49|0
1637724900000|2021-11-24 03:35:00|209.64|207.04|209.5|206.9|209.64|207.04|208.95|206.35|0
1637725200000|2021-11-24 03:40:00|209.64|207.04|209.91|207.31|209.91|207.31|209.5|206.9|0
1637725500000|2021-11-24 03:45:00|210.05|207.45|210.19|207.59|210.33|207.73|210.05|207.45|0
1637725800000|2021-11-24 03:50:00|210.32|207.72|209.91|207.31|210.32|207.72|209.63|207.03|0
1637726100000|2021-11-24 03:55:00|209.77|207.17|210.04|207.44|210.18|207.58|209.77|207.17|0
1637726400000|2021-11-24 04:00:00|210.18|207.58|211.01|208.41|211.01|208.41|210.04|207.44|0
1637726700000|2021-11-24 04:05:00|211.15|208.55|211.29|208.69|211.85|209.25|211.15|208.55|0
1637727000000|2021-11-24 04:10:00|211.15|208.55|212.68|210.08|212.68|210.08|211.15|208.55|0
1637727300000|2021-11-24 04:15:00|212.82|210.22|212.33|209.73|212.96|210.36|212.33|209.73|0
1637727600000|2021-11-24 04:20:00|212.4|209.8|212.67|210.07|212.95|210.35|212.26|209.66|0
1637727900000|2021-11-24 04:25:00|212.53|209.93|211.97|209.37|212.67|210.07|211.97|209.37|0
1637728200000|2021-11-24 04:30:00|212.11|209.51|212.11|209.51|212.39|209.79|211.83|209.23|0
1637728500000|2021-11-24 04:35:00|211.97|209.37|211.69|209.09|212.11|209.51|211.41|208.81|0
1637728800000|2021-11-24 04:40:00|211.76|209.16|211.69|209.09|211.76|209.16|211.41|208.81|0
1637729100000|2021-11-24 04:45:00|211.83|209.23|211.41|208.81|212.1|209.5|211.41|208.81|0
1637729400000|2021-11-24 04:50:00|211.27|208.67|211.4|208.8|211.54|208.94|211.13|208.53|0
1637729700000|2021-11-24 04:55:00|211.26|208.66|211.68|209.08|211.82|209.22|211.26|208.66|0
1637730000000|2021-11-24 05:00:00|211.82|209.22|210.84|208.24|211.82|209.22|210.7|208.1|0
1637730300000|2021-11-24 05:05:00|210.7|208.1|210.7|208.1|210.84|208.24|210.29|207.69|0
1637730600000|2021-11-24 05:10:00|210.63|208.03|209.87|207.27|210.98|208.38|209.87|207.27|0
1637730900000|2021-11-24 05:15:00|209.94|207.34|210|207.4|210.14|207.54|209.45|206.85|0
1637731200000|2021-11-24 05:20:00|209.94|207.34|210|207.4|210.14|207.54|209.66|207.06|0
1637731500000|2021-11-24 05:25:00|209.93|207.33|209.44|206.84|210.21|207.61|209.3|206.7|0
1637731800000|2021-11-24 05:30:00|209.3|206.7|207.78|205.18|209.3|206.7|207.44|204.84|0
1637732100000|2021-11-24 05:35:00|207.92|205.32|207.78|205.18|208.13|205.53|207.64|205.04|0
1637732400000|2021-11-24 05:40:00|207.64|205.04|207.23|204.63|207.92|205.32|207.23|204.63|0
1637732700000|2021-11-24 05:45:00|207.3|204.7|207.36|204.76|207.5|204.9|206.89|204.29|0
1637733000000|2021-11-24 05:50:00|207.5|204.9|206.54|203.94|207.64|205.04|206.4|203.8|0
1637733300000|2021-11-24 05:55:00|206.67|204.07|206.12|203.52|206.75|204.15|206.12|203.52|0
1637733600000|2021-11-24 06:00:00|206.26|203.66|205.3|202.7|206.53|203.93|205.16|202.56|0
1637733900000|2021-11-24 06:05:00|205.44|202.84|205.98|203.38|206.53|203.93|205.44|202.84|0
1637734200000|2021-11-24 06:10:00|206.05|203.45|205.71|203.11|206.12|203.52|205.57|202.97|0
1637734500000|2021-11-24 06:15:00|205.57|202.97|205.29|202.69|205.57|202.97|205.02|202.42|0
1637734800000|2021-11-24 06:20:00|205.09|202.49|205.15|202.55|205.29|202.69|205.02|202.42|0
1637735100000|2021-11-24 06:25:00|205.29|202.69|205.02|202.42|205.56|202.96|205.02|202.42|0
1637735400000|2021-11-24 06:30:00|204.88|202.28|204.88|202.28|205.29|202.69|204.74|202.14|0
1637735700000|2021-11-24 06:35:00|205.01|202.41|204.6|202|205.01|202.41|204.46|201.86|0
1637736000000|2021-11-24 06:40:00|204.74|202.14|204.33|201.73|204.74|202.14|203.92|201.32|0
1637736300000|2021-11-24 06:45:00|204.46|201.86|205.21|202.61|205.28|202.68|204.33|201.73|0
1637736600000|2021-11-24 06:50:00|205.14|202.54|205|202.4|205.28|202.68|204.73|202.13|0
1637736900000|2021-11-24 06:55:00|204.87|202.27|205|202.4|205|202.4|204.18|201.58|0
1637737200000|2021-11-24 07:00:00|204.59|201.99|204.45|201.85|205|202.4|204.04|201.44|0
1637737500000|2021-11-24 07:05:00|204.39|201.79|204.18|201.58|204.45|201.85|203.91|201.31|0
1637737800000|2021-11-24 07:10:00|204.04|201.44|205.13|202.53|205.4|202.8|204.04|201.44|0
1637738100000|2021-11-24 07:15:00|205.2|202.6|205.67|203.07|205.95|203.35|205.13|202.53|0
1637738400000|2021-11-24 07:20:00|205.81|203.21|206.22|203.62|206.49|203.89|205.67|203.07|0
1637738700000|2021-11-24 07:25:00|206.36|203.76|206.76|204.16|207.11|204.51|205.94|203.34|0
1637739000000|2021-11-24 07:30:00|206.63|204.03|208.14|205.54|208.28|205.68|206.63|204.03|0
1637739300000|2021-11-24 07:35:00|208.28|205.68|207.45|204.85|208.55|205.95|207.31|204.71|0
1637739600000|2021-11-24 07:40:00|207.31|204.71|206.89|204.29|207.58|204.98|206.89|204.29|0
1637739900000|2021-11-24 07:45:00|206.97|204.37|207.85|205.25|207.85|205.25|206.97|204.37|0
1637740200000|2021-11-24 07:50:00|207.44|204.84|207.44|204.84|207.72|205.12|206.89|204.29|0
1637740500000|2021-11-24 07:55:00|207.58|204.98|207.85|205.25|208.26|205.66|207.44|204.84|0
1637740800000|2021-11-24 08:00:00|207.71|205.11|207.73|205.13|209.25|206.65|207.32|204.72|0
1637741100000|2021-11-24 08:05:00|207.53|205.33|208.63|206.43|208.63|206.43|207.05|204.85|0
1637741400000|2021-11-24 08:10:00|208.77|206.57|208.9|206.7|209.32|207.12|208.08|205.88|0
1637741700000|2021-11-24 08:15:00|209.04|206.84|207.11|204.91|209.04|206.84|207.11|204.91|0
1637742000000|2021-11-24 08:20:00|207.25|205.05|206.69|204.49|208.21|206.01|206.42|204.22|0
1637742300000|2021-11-24 08:25:00|206.83|204.63|207.65|205.45|208.48|206.28|206.56|204.36|0
1637742600000|2021-11-24 08:30:00|207.73|205.53|207.17|204.97|208.83|206.63|206.69|204.49|0
1637742900000|2021-11-24 08:35:00|207.24|205.04|207.79|205.59|208.2|206|207.04|204.84|0
1637743200000|2021-11-24 08:40:00|207.72|205.52|206.82|204.62|207.72|205.52|206.82|204.62|0
1637743500000|2021-11-24 08:45:00|206.96|204.76|207.09|204.89|207.51|205.31|206.41|204.21|0
1637743800000|2021-11-24 08:50:00|207.17|204.97|207.78|205.58|208.19|205.99|206.96|204.76|0
1637744100000|2021-11-24 08:55:00|207.71|205.51|207.78|205.58|208.33|206.13|207.5|205.3|0
1637744400000|2021-11-24 09:00:00|207.92|205.72|209.71|207.51|209.85|207.65|207.64|205.44|0
1637744700000|2021-11-24 09:05:00|209.85|207.65|208.88|206.68|210.4|208.2|208.6|206.4|0
1637745000000|2021-11-24 09:10:00|208.74|206.54|209.15|206.95|209.43|207.23|208.18|205.98|0
1637745300000|2021-11-24 09:15:00|209.29|207.09|208.6|206.4|210.26|208.06|208.46|206.26|0
1637745600000|2021-11-24 09:20:00|208.18|205.98|207.08|204.88|208.18|205.98|207.08|204.88|0
1637745900000|2021-11-24 09:25:00|206.94|204.74|207.21|205.01|207.63|205.43|206.39|204.19|0
1637746200000|2021-11-24 09:30:00|207.35|205.15|208.04|205.84|208.31|206.11|207.35|205.15|0
1637746500000|2021-11-24 09:35:00|208.17|205.97|209.69|207.49|210.18|207.98|208.17|205.97|0
1637746800000|2021-11-24 09:40:00|209.97|207.77|210.94|208.74|211.36|209.16|209.42|207.22|0
1637747100000|2021-11-24 09:45:00|210.66|208.46|210.8|208.6|212.19|209.99|210.66|208.46|0
1637747400000|2021-11-24 09:50:00|210.94|208.74|214.85|212.65|215.14|212.94|210.94|208.74|0
1637747700000|2021-11-24 09:55:00|215|212.8|214.15|211.95|215.7|213.5|212.96|210.76|0
1637748000000|2021-11-24 10:00:00|214.29|212.09|212.32|210.12|215.13|212.93|212.12|209.92|0
1637748300000|2021-11-24 10:05:00|212.18|209.98|213.3|211.1|213.58|211.38|212.04|209.84|0
1637748600000|2021-11-24 10:10:00|213.72|211.52|212.04|209.84|213.86|211.66|212.04|209.84|0
1637748900000|2021-11-24 10:15:00|212.11|209.91|211.2|209|212.11|209.91|210.51|208.31|0
1637749200000|2021-11-24 10:20:00|210.92|208.72|211.62|209.42|212.18|209.98|210.78|208.58|0
1637749500000|2021-11-24 10:25:00|211.48|209.28|212.38|210.18|212.45|210.25|211.41|209.21|0
1637749800000|2021-11-24 10:30:00|212.45|210.25|211.96|209.76|213.15|210.95|211.75|209.55|0
1637750100000|2021-11-24 10:35:00|211.89|209.69|213.15|210.95|213.22|211.02|211.61|209.41|0
1637750400000|2021-11-24 10:40:00|213.43|211.23|212.58|210.38|213.64|211.44|212.31|210.11|0
1637750700000|2021-11-24 10:45:00|212.8|210.6|214.69|212.49|214.69|212.49|211.75|209.55|0
1637751000000|2021-11-24 10:50:00|214.97|212.77|214.68|212.48|215.53|213.33|214.26|212.06|0
1637751300000|2021-11-24 10:55:00|214.54|212.34|216.52|214.32|216.59|214.39|214.54|212.34|0
1637751600000|2021-11-24 11:00:00|216.38|214.18|216.66|214.46|217.08|214.88|215.95|213.75|0
1637751900000|2021-11-24 11:05:00|216.51|214.31|216.51|214.31|217.08|214.88|215.95|213.75|0
1637752200000|2021-11-24 11:10:00|216.59|214.39|216.65|214.45|217.08|214.88|215.88|213.68|0
1637752500000|2021-11-24 11:15:00|216.37|214.17|215.65|213.45|217.48|215.28|213.93|211.73|0
1637752800000|2021-11-24 11:20:00|215.58|213.38|215.79|213.59|216.35|214.15|214.33|212.13|0
1637753100000|2021-11-24 11:25:00|215.93|213.73|215.51|213.31|216.07|213.87|215.09|212.89|0
1637753400000|2021-11-24 11:30:00|215.44|213.24|214.88|212.68|215.93|213.73|214.53|212.33|0
1637753700000|2021-11-24 11:35:00|214.8|212.6|213.97|211.77|214.8|212.6|213.97|211.77|0
1637754000000|2021-11-24 11:40:00|213.83|211.63|211.88|209.68|213.83|211.63|211.88|209.68|0
1637754300000|2021-11-24 11:45:00|212.02|209.82|212.09|209.89|212.71|210.51|211.47|209.27|0
1637754600000|2021-11-24 11:50:00|212.02|209.82|213.54|211.34|213.54|211.34|211.74|209.54|0
1637754900000|2021-11-24 11:55:00|213.4|211.2|214.79|212.59|214.86|212.66|213.4|211.2|0
1637755200000|2021-11-24 12:00:00|214.37|212.17|214.37|212.17|214.93|212.73|212.84|210.64|0
1637755500000|2021-11-24 12:05:00|214.23|212.03|215.91|213.71|216.05|213.85|214.23|212.03|0
1637755800000|2021-11-24 12:10:00|215.98|213.78|215.9|213.7|216.18|213.98|214.93|212.73|0
1637756100000|2021-11-24 12:15:00|215.76|213.56|215.06|212.86|216.18|213.98|214.78|212.58|0
1637756400000|2021-11-24 12:20:00|215.2|213|216.74|214.54|216.74|214.54|215.2|213|0
1637756700000|2021-11-24 12:25:00|216.6|214.4|215.62|213.42|216.74|214.54|215.06|212.86|0
1637757000000|2021-11-24 12:30:00|215.76|213.56|215.75|213.55|216.88|214.68|215.61|213.41|0
1637757300000|2021-11-24 12:35:00|215.61|213.41|214.91|212.71|216.17|213.97|214.91|212.71|0
1637757600000|2021-11-24 12:40:00|215.05|212.85|215.54|213.34|216.17|213.97|214.35|212.15|0
1637757900000|2021-11-24 12:45:00|215.75|213.55|217.99|215.79|218.13|215.93|215.61|213.41|0
1637758200000|2021-11-24 12:50:00|217.5|215.3|216.58|214.38|217.99|215.79|216.44|214.24|0
1637758500000|2021-11-24 12:55:00|216.72|214.52|216.86|214.66|217.43|215.23|216.3|214.1|0
1637758800000|2021-11-24 13:00:00|216.72|214.52|216.58|214.38|217|214.8|216.02|213.82|0
1637759100000|2021-11-24 13:05:00|216.72|214.52|215.73|213.53|216.72|214.52|215.32|213.12|0
1637759400000|2021-11-24 13:10:00|215.6|213.4|215.73|213.53|216.23|214.03|215.45|213.25|0
1637759700000|2021-11-24 13:15:00|215.87|213.67|216.85|214.65|217.13|214.93|215.59|213.39|0
1637760000000|2021-11-24 13:20:00|216.99|214.79|216.01|213.81|217.27|215.07|215.73|213.53|0
1637760300000|2021-11-24 13:25:00|215.73|213.53|215.45|213.25|216.43|214.23|215.31|213.11|0
1637760600000|2021-11-24 13:30:00|215.44|213.24|213.49|211.29|216.22|214.02|213.07|210.87|0
1637760900000|2021-11-24 13:35:00|213.21|211.01|219.03|216.83|219.38|217.18|213.07|210.87|0
1637761200000|2021-11-24 13:40:00|219.1|216.9|217.54|215.34|219.52|217.32|217.4|215.2|0
1637761500000|2021-11-24 13:45:00|217.68|215.48|220.22|218.02|220.51|218.31|217.68|215.48|0
1637761800000|2021-11-24 13:50:00|220.37|218.17|222.07|219.87|222.64|220.44|220.37|218.17|0
1637762100000|2021-11-24 13:55:00|221.93|219.73|221.07|218.87|222.5|220.3|220.93|218.73|0
1637762400000|2021-11-24 14:00:00|221.21|219.01|219.93|217.73|221.21|219.01|219.65|217.45|0
1637762700000|2021-11-24 14:05:00|220.07|217.87|222.09|219.89|223.35|221.15|219.93|217.73|0
1637763000000|2021-11-24 14:10:00|222.02|219.82|222.51|220.31|223.8|221.6|221.52|219.32|0
1637763300000|2021-11-24 14:15:00|222.37|220.17|222.37|220.17|223.08|220.88|221.8|219.6|0
1637763600000|2021-11-24 14:20:00|222.23|220.03|221.66|219.46|223.08|220.88|221.37|219.17|0
1637763900000|2021-11-24 14:25:00|221.51|219.31|221.23|219.03|221.66|219.46|220.24|218.04|0
1637764200000|2021-11-24 14:30:00|221.79|219.59|222.36|220.16|225.65|223.45|220.73|218.53|0
1637764500000|2021-11-24 14:35:00|221.79|219.59|223.35|221.15|223.64|221.44|218.12|215.92|0
1637764800000|2021-11-24 14:40:00|223.78|221.58|224.35|222.15|225.64|223.44|222.93|220.73|0
1637765100000|2021-11-24 14:45:00|224.49|222.29|224.85|222.65|226.36|224.16|221.79|219.59|0
1637765400000|2021-11-24 14:50:00|224.78|222.58|224.94|222.74|226.36|224.16|221.21|219.01|0
1637765700000|2021-11-24 14:55:00|224.51|222.31|221.62|219.42|225.82|223.62|221.55|219.35|0
1637766000000|2021-11-24 15:00:00|222.47|220.27|217.2|215|224.39|222.19|216.08|213.88|0
1637766300000|2021-11-24 15:05:00|217.06|214.86|218.8|216.6|219.76|217.56|215.8|213.6|0
1637766600000|2021-11-24 15:10:00|218.52|216.32|218.94|216.74|222.05|219.85|217.4|215.2|0
1637766900000|2021-11-24 15:15:00|218.66|216.46|218.8|216.6|219.64|217.44|217.67|215.47|0
1637767200000|2021-11-24 15:20:00|218.51|216.31|216.13|213.93|219.5|217.3|215.29|213.09|0
1637767500000|2021-11-24 15:25:00|216.41|214.21|214.17|211.97|216.55|214.35|213.48|211.28|0
1637767800000|2021-11-24 15:30:00|213.9|211.7|215.7|213.5|215.84|213.64|213.62|211.42|0
1637768100000|2021-11-24 15:35:00|215.56|213.36|212.92|210.72|215.56|213.36|212.64|210.44|0
1637768400000|2021-11-24 15:40:00|213.2|211|216.26|214.06|216.54|214.34|212.64|210.44|0
1637768700000|2021-11-24 15:45:00|215.98|213.78|215.7|213.5|217.52|215.32|215.42|213.22|0
1637769000000|2021-11-24 15:50:00|215.56|213.36|213.88|211.68|215.56|213.36|213.19|210.99|0
1637769300000|2021-11-24 15:55:00|213.61|211.41|212.47|210.27|214.3|212.1|212.19|209.99|0
1637769600000|2021-11-24 16:00:00|212.61|210.41|214|211.8|215.12|212.92|211.77|209.57|0
1637769900000|2021-11-24 16:05:00|213.72|211.52|212.05|209.85|213.86|211.66|211.49|209.29|0
1637770200000|2021-11-24 16:10:00|211.91|209.71|209.97|207.77|211.91|209.71|209.56|207.36|0
1637770500000|2021-11-24 16:15:00|209.7|207.5|208.32|206.12|210.11|207.91|208.32|206.12|0
1637770800000|2021-11-24 16:20:00|208.46|206.26|206.95|204.75|208.46|206.26|206.95|204.75|0
1637771100000|2021-11-24 16:25:00|206.81|204.61|207.43|205.23|208.74|206.54|206.81|204.61|0
1637771400000|2021-11-24 16:30:00|207.15|204.95|209.07|206.87|209.07|206.87|205.65|203.45|0
1637771700000|2021-11-24 16:35:00|208.93|206.73|209.06|206.86|210.17|207.97|208.38|206.18|0
1637772000000|2021-11-24 16:40:00|209.34|207.14|208.31|206.11|210.03|207.83|208.31|206.11|0
1637772300000|2021-11-24 16:45:00|208.51|206.31|207.01|204.81|208.92|206.72|206.73|204.53|0
1637772600000|2021-11-24 16:50:00|206.87|204.67|207.69|205.49|208.1|205.9|206.6|204.4|0
1637772900000|2021-11-24 16:55:00|207.76|205.56|209.19|206.99|209.74|207.54|207.69|205.49|0
1637773200000|2021-11-24 17:00:00|209.05|206.85|208.91|206.71|210.15|207.95|208.78|206.58|0
1637773500000|2021-11-24 17:05:00|209.05|206.85|209.53|207.33|210.01|207.81|208.23|206.03|0
1637773800000|2021-11-24 17:10:00|209.6|207.4|207.27|205.07|209.6|207.4|207.13|204.93|0
1637774100000|2021-11-24 17:15:00|207.4|205.2|208.77|206.57|209.46|207.26|207.34|205.14|0
1637774400000|2021-11-24 17:20:00|208.91|206.71|209.87|207.67|210.97|208.77|208.77|206.57|0
1637774700000|2021-11-24 17:25:00|210|207.8|209.8|207.6|210.97|208.77|209.66|207.46|0
1637775000000|2021-11-24 17:30:00|209.93|207.73|208.97|206.77|210.07|207.87|208.69|206.49|0
1637775300000|2021-11-24 17:35:00|209.1|206.9|207.32|205.12|209.1|206.9|207.18|204.98|0
1637775600000|2021-11-24 17:40:00|207.45|205.25|207.45|205.25|208.27|206.07|207.04|204.84|0
1637775900000|2021-11-24 17:45:00|207.31|205.11|205.81|203.61|207.45|205.25|205.67|203.47|0
1637776200000|2021-11-24 17:50:00|205.67|203.47|205.53|203.33|206.63|204.43|205.26|203.06|0
1637776500000|2021-11-24 17:55:00|205.4|203.2|204.27|202.07|205.53|203.33|203.46|201.26|0
1637776800000|2021-11-24 18:00:00|204.14|201.94|204.82|202.62|204.95|202.75|202.78|200.58|0
1637777100000|2021-11-24 18:05:00|204.68|202.48|203.59|201.39|204.81|202.61|203.32|201.12|0
1637777400000|2021-11-24 18:10:00|203.45|201.25|203.45|201.25|203.72|201.52|202.98|200.78|0
1637777700000|2021-11-24 18:15:00|203.31|201.11|203.58|201.38|203.86|201.66|202.91|200.71|0
1637778000000|2021-11-24 18:20:00|203.65|201.45|202.63|200.43|203.85|201.65|202.5|200.3|0
1637778300000|2021-11-24 18:25:00|202.77|200.57|203.31|201.11|203.71|201.51|202.36|200.16|0
1637778600000|2021-11-24 18:30:00|202.9|200.7|203.44|201.24|203.71|201.51|202.63|200.43|0
1637778900000|2021-11-24 18:35:00|203.3|201.1|204.39|202.19|204.94|202.74|202.76|200.56|0
1637779200000|2021-11-24 18:40:00|204.25|202.05|204.11|201.91|204.66|202.46|203.3|201.1|0
1637779500000|2021-11-24 18:45:00|204.25|202.05|203.98|201.78|204.79|202.59|203.57|201.37|0
1637779800000|2021-11-24 18:50:00|203.91|201.71|204.38|202.18|204.52|202.32|203.7|201.5|0
1637780100000|2021-11-24 18:55:00|204.52|202.32|205.2|203|205.33|203.13|204.38|202.18|0
1637780400000|2021-11-24 19:00:00|205.27|203.07|205.47|203.27|206.98|204.78|202.07|199.87|0
1637780700000|2021-11-24 19:05:00|205.33|203.13|208.9|206.7|209.18|206.98|204.51|202.31|0
1637781000000|2021-11-24 19:10:00|208.76|206.56|210.26|208.06|212.26|210.06|207.16|204.96|0
1637781300000|2021-11-24 19:15:00|210.12|207.92|207.37|205.17|210.54|208.34|206.96|204.76|0
1637781600000|2021-11-24 19:20:00|207.23|205.03|207.5|205.3|208.6|206.4|207.09|204.89|0
1637781900000|2021-11-24 19:25:00|207.37|205.17|209.7|207.5|210.11|207.91|207.09|204.89|0
1637782200000|2021-11-24 19:30:00|209.42|207.22|208.6|206.4|209.42|207.22|207.36|205.16|0
1637782500000|2021-11-24 19:35:00|208.73|206.53|208.59|206.39|209.14|206.94|208.18|205.98|0
1637782800000|2021-11-24 19:40:00|208.46|206.26|206.13|203.93|209.42|207.22|205.99|203.79|0
1637783100000|2021-11-24 19:45:00|205.99|203.79|206.36|204.16|207.76|205.56|204.9|202.7|0
1637783400000|2021-11-24 19:50:00|206.23|204.03|205.14|202.94|206.23|204.03|204.46|202.26|0
1637783700000|2021-11-24 19:55:00|205|202.8|205.54|203.34|205.68|203.48|204.46|202.26|0
1637784000000|2021-11-24 20:00:00|205.68|203.48|205.54|203.34|206.77|204.57|205|202.8|0
1637784300000|2021-11-24 20:05:00|205.4|203.2|202.56|200.36|205.67|203.47|202.42|200.22|0
1637784600000|2021-11-24 20:10:00|202.69|200.49|202.15|199.95|203.5|201.3|202.15|199.95|0
1637784900000|2021-11-24 20:15:00|202.01|199.81|201.74|199.54|202.82|200.62|201.48|199.28|0
1637785200000|2021-11-24 20:20:00|201.88|199.68|202.41|200.21|202.41|200.21|201.07|198.87|0
1637785500000|2021-11-24 20:25:00|202.28|200.08|201.6|199.4|202.28|200.08|201.2|199|0
1637785800000|2021-11-24 20:30:00|201.47|199.27|202.67|200.47|204.65|202.45|201.33|199.13|0
1637786100000|2021-11-24 20:35:00|202.8|200.6|201.05|198.85|202.8|200.6|200.51|198.31|0
1637786400000|2021-11-24 20:40:00|201.18|198.98|202.12|199.92|202.93|200.73|201.05|198.85|0
1637786700000|2021-11-24 20:45:00|202.26|200.06|202.93|200.73|203.74|201.54|202.12|199.92|0
1637787000000|2021-11-24 20:50:00|202.52|200.32|200.64|198.44|202.52|200.32|200.1|197.9|0
1637787300000|2021-11-24 20:55:00|200.37|198.17|200.9|198.7|201.85|199.65|200.1|197.9|0
1637787600000|2021-11-24 21:00:00|200.5|198.3|200.23|198.03|201.71|199.51|200.23|198.03|0
1637787900000|2021-11-24 21:05:00|200.36|198.16|200.9|198.7|201.03|198.83|199.96|197.76|0
1637788200000|2021-11-24 21:10:00|200.63|198.43|200.22|198.02|200.9|198.7|199.96|197.76|0
1637788500000|2021-11-24 21:15:00|200.42|197.82|200.96|198.36|201.09|198.49|200.42|197.82|0
1637788800000|2021-11-24 21:20:00|201.09|198.49|200.55|197.95|201.09|198.49|200.55|197.95|0
1637789100000|2021-11-24 21:25:00|200.42|197.82|200.28|197.68|200.82|198.22|200.28|197.68|0
1637789400000|2021-11-24 21:30:00|200.15|197.55|200.01|197.41|200.15|197.55|199.75|197.15|0
1637789700000|2021-11-24 21:35:00|199.88|197.28|199.74|197.14|199.95|197.35|199.74|197.14|0
1637790000000|2021-11-24 21:40:00|199.68|197.08|199.61|197.01|199.74|197.14|199.21|196.61|0
1637790300000|2021-11-24 21:45:00|199.74|197.14|199.87|197.27|200.01|197.41|199.6|197|0
1637790600000|2021-11-24 21:50:00|199.74|197.14|199.6|197|199.87|197.27|199.47|196.87|0
1637790900000|2021-11-24 21:55:00|199.73|197.13|200.07|197.47|200.07|197.47|199.67|197.07|0
1637791200000|2021-11-24 22:00:00|200.11|197.51|200.11|197.51|200.28|197.68|200.11|197.51|0
1637913600000|2021-11-26 08:00:00|259.79|256.41|262.81|259.43|262.81|259.43|258.14|254.76|0
1637913900000|2021-11-26 08:05:00|262.93|260.07|266.19|263.33|266.19|263.33|262.24|259.38|0
1637914200000|2021-11-26 08:10:00|265.89|263.03|261.03|258.17|266.04|263.18|261.03|258.17|0
1637914500000|2021-11-26 08:15:00|261.33|258.47|268.18|265.32|269.41|266.55|261.33|258.47|0
1637914800000|2021-11-26 08:20:00|268.02|265.16|268.56|265.7|272.42|269.56|266.03|263.17|0
1637915100000|2021-11-26 08:25:00|268.63|265.77|267.56|264.7|269.71|266.85|266.57|263.71|0
1637915400000|2021-11-26 08:30:00|267.64|264.78|270.89|268.03|270.97|268.11|262.32|259.46|0
1637915700000|2021-11-26 08:35:00|270.13|267.27|270.66|267.8|274.86|272|269.74|266.88|0
1637916000000|2021-11-26 08:40:00|270.82|267.96|266.73|263.87|270.82|267.96|266.59|263.73|0
1637916300000|2021-11-26 08:45:00|267.19|264.33|266.58|263.72|267.94|265.08|265.08|262.22|0
1637916600000|2021-11-26 08:50:00|266.43|263.57|263.73|260.87|267.48|264.62|263.13|260.27|0
1637916900000|2021-11-26 08:55:00|263.58|260.72|261.05|258.19|263.73|260.87|259.06|256.2|0
1637917200000|2021-11-26 09:00:00|260.9|258.04|267.02|264.16|268.16|265.3|260.31|257.45|0
1637917500000|2021-11-26 09:05:00|266.95|264.09|269.28|266.42|271.34|268.48|265.37|262.51|0
1637917800000|2021-11-26 09:10:00|269.13|266.27|261.55|258.69|270.04|267.18|261.25|258.39|0
1637918100000|2021-11-26 09:15:00|261.25|258.39|266.37|263.51|267.06|264.2|261.25|258.39|0
1637918400000|2021-11-26 09:20:00|265.84|262.98|265.31|262.45|265.91|263.05|262.44|259.58|0
1637918700000|2021-11-26 09:25:00|265.46|262.6|268.34|265.48|268.64|265.78|264.25|261.39|0
1637919000000|2021-11-26 09:30:00|268.95|266.09|269.62|266.76|270.53|267.67|266.36|263.5|0
1637919300000|2021-11-26 09:35:00|269.92|267.06|266.89|264.03|272.83|269.97|266.89|264.03|0
1637919600000|2021-11-26 09:40:00|266.74|263.88|267.03|264.17|268.33|265.47|265.98|263.12|0
1637919900000|2021-11-26 09:45:00|267.19|264.33|266.05|263.19|267.34|264.48|264.02|261.16|0
1637920200000|2021-11-26 09:50:00|266.13|263.27|267.71|264.85|269.15|266.29|264.84|261.98|0
1637920500000|2021-11-26 09:55:00|267.79|264.93|267.94|265.08|268.7|265.84|266.12|263.26|0
1637920800000|2021-11-26 10:00:00|267.78|264.92|263.49|260.63|268.09|265.23|263.11|260.25|0
1637921100000|2021-11-26 10:05:00|263.41|260.55|262.96|260.1|265.06|262.2|262.66|259.8|0
1637921400000|2021-11-26 10:10:00|261.82|258.96|256.69|253.83|261.82|258.96|255.34|252.48|0
1637921700000|2021-11-26 10:15:00|256.77|253.91|259.71|256.85|259.71|256.85|256.24|253.38|0
1637922000000|2021-11-26 10:20:00|259.56|256.7|257.89|255.03|260.47|257.61|256.53|253.67|0
1637922300000|2021-11-26 10:25:00|257.82|254.96|255.93|253.07|258.5|255.64|255.03|252.17|0
1637922600000|2021-11-26 10:30:00|255.63|252.77|259.55|256.69|259.86|257|255.48|252.62|0
1637922900000|2021-11-26 10:35:00|259.4|256.54|259.55|256.69|260.31|257.45|259.1|256.24|0
1637923200000|2021-11-26 10:40:00|259.85|256.99|260.31|257.45|262.14|259.28|259.78|256.92|0
1637923500000|2021-11-26 10:45:00|260.39|257.53|262.59|259.73|262.59|259.73|260.39|257.53|0
1637923800000|2021-11-26 10:50:00|262.9|260.04|261.21|258.35|265.19|262.33|260.91|258.05|0
1637924100000|2021-11-26 10:55:00|260.76|257.9|260.15|257.29|261.82|258.96|258.93|256.07|0
1637924400000|2021-11-26 11:00:00|260.3|257.44|258.02|255.16|261.06|258.2|258.02|255.16|0
1637924700000|2021-11-26 11:05:00|258.32|255.46|254.86|252|258.4|255.54|253.81|250.95|0
1637925000000|2021-11-26 11:10:00|254.71|251.85|256.36|253.5|257.87|255.01|254.11|251.25|0
1637925300000|2021-11-26 11:15:00|255.91|253.05|256.51|253.65|257.11|254.25|254.4|251.54|0
1637925600000|2021-11-26 11:20:00|256.5|253.64|256.8|253.94|257.26|254.4|253.95|251.09|0
1637925900000|2021-11-26 11:25:00|256.95|254.09|256.8|253.94|256.95|254.09|255|252.14|0
1637926200000|2021-11-26 11:30:00|256.95|254.09|259.82|256.96|260.43|257.57|256.65|253.79|0
1637926500000|2021-11-26 11:35:00|259.98|257.12|259.83|256.97|261.8|258.94|259.52|256.66|0
1637926800000|2021-11-26 11:40:00|260.13|257.27|257.56|254.7|260.13|257.27|256.65|253.79|0
1637927100000|2021-11-26 11:45:00|257.71|254.85|259.04|256.18|260.18|257.32|256.95|254.09|0
1637927400000|2021-11-26 11:50:00|259.19|256.33|258.13|255.27|259.65|256.79|257.38|254.52|0
1637927700000|2021-11-26 11:55:00|257.98|255.12|259.64|256.78|260.1|257.24|257.98|255.12|0
1637928000000|2021-11-26 12:00:00|259.49|256.63|255.11|252.25|259.49|256.63|254.96|252.1|0
1637928300000|2021-11-26 12:05:00|255.04|252.18|254.66|251.8|256.16|253.3|254.06|251.2|0
1637928600000|2021-11-26 12:10:00|254.29|251.43|253.31|250.45|255.41|252.55|251.82|248.96|0
1637928900000|2021-11-26 12:15:00|253.01|250.15|253.16|250.3|253.91|251.05|252.26|249.4|0
1637929200000|2021-11-26 12:20:00|253.31|250.45|253.61|250.75|253.61|250.75|249.44|246.58|0
1637929500000|2021-11-26 12:25:00|253.69|250.83|255.41|252.55|256.47|253.61|253.01|250.15|0
1637929800000|2021-11-26 12:30:00|255.49|252.63|254.21|251.35|255.57|252.71|251.8|248.94|0
1637930100000|2021-11-26 12:35:00|254.66|251.8|253.9|251.04|255.26|252.4|253|250.14|0
1637930400000|2021-11-26 12:40:00|254.05|251.19|253.45|250.59|255.11|252.25|253.15|250.29|0
1637930700000|2021-11-26 12:45:00|253.6|250.74|251.35|248.49|253.6|250.74|250.9|248.04|0
1637931000000|2021-11-26 12:50:00|251.65|248.79|254.04|251.18|254.04|251.18|251.65|248.79|0
1637931300000|2021-11-26 12:55:00|254.19|251.33|254.64|251.78|255.4|252.54|253.14|250.28|0
1637931600000|2021-11-26 13:00:00|254.34|251.48|255.4|252.54|257.82|254.96|254.34|251.48|0
1637931900000|2021-11-26 13:05:00|255.24|252.38|252.53|249.67|256|253.14|251.93|249.07|0
1637932200000|2021-11-26 13:10:00|252.23|249.37|254.64|251.78|254.64|251.78|251.48|248.62|0
1637932500000|2021-11-26 13:15:00|254.33|251.47|254.33|251.47|255.69|252.83|254.03|251.17|0
1637932800000|2021-11-26 13:20:00|254.48|251.62|251.48|248.62|255.24|252.38|251.48|248.62|0
1637933100000|2021-11-26 13:25:00|251.78|248.92|254.63|251.77|254.78|251.92|251.63|248.77|0
1637933400000|2021-11-26 13:30:00|254.78|251.92|255.68|252.82|256.14|253.28|254.63|251.77|0
1637933700000|2021-11-26 13:35:00|255.53|252.67|254.47|251.61|255.68|252.82|253.27|250.41|0
1637934000000|2021-11-26 13:40:00|254.62|251.76|256.74|253.88|256.74|253.88|254.32|251.46|0
1637934300000|2021-11-26 13:45:00|256.43|253.57|257.04|254.18|257.19|254.33|254.47|251.61|0
1637934600000|2021-11-26 13:50:00|256.89|254.03|255.22|252.36|257.34|254.48|254.92|252.06|0
1637934900000|2021-11-26 13:55:00|255.52|252.66|254.61|251.75|256.13|253.27|254.16|251.3|0
1637935200000|2021-11-26 14:00:00|254.91|252.05|254.46|251.6|255.67|252.81|254.16|251.3|0
1637935500000|2021-11-26 14:05:00|254.54|251.68|252.2|249.34|254.61|251.75|252.2|249.34|0
1637935800000|2021-11-26 14:10:00|252.05|249.19|252.5|249.64|252.5|249.64|249.51|246.65|0
1637936100000|2021-11-26 14:15:00|252.05|249.19|253.1|250.24|253.1|250.24|251.15|248.29|0
1637936400000|2021-11-26 14:20:00|252.8|249.94|251.6|248.74|253.25|250.39|251.3|248.44|0
1637936700000|2021-11-26 14:25:00|251.74|248.88|249.8|246.94|252.94|250.08|249.65|246.79|0
1637937000000|2021-11-26 14:30:00|250.18|247.32|243.88|241.02|252.19|249.33|243.88|241.02|0
1637937300000|2021-11-26 14:35:00|243.59|240.73|247.12|244.26|248.46|245.6|241.25|238.39|0
1637937600000|2021-11-26 14:40:00|247.57|244.71|253.23|250.37|253.61|250.75|246.24|243.38|0
1637937900000|2021-11-26 14:45:00|253.54|250.68|259.9|257.04|260.2|257.34|253.54|250.68|0
1637938200000|2021-11-26 14:50:00|259.59|256.73|256.93|254.07|260.81|257.95|255.34|252.48|0
1637938500000|2021-11-26 14:55:00|256.85|253.99|258.68|255.82|262.31|259.45|254.45|251.59|0
1637938800000|2021-11-26 15:00:00|260.04|257.18|266.72|263.86|266.72|263.86|259.59|256.73|0
1637939100000|2021-11-26 15:05:00|266.11|263.25|267.15|264.29|268.45|265.59|263.81|260.95|0
1637939400000|2021-11-26 15:10:00|267.45|264.59|270.04|267.18|271.58|268.72|267.15|264.29|0
1637939700000|2021-11-26 15:15:00|270.81|267.95|271.57|268.71|276.29|273.43|269.74|266.88|0
1637940000000|2021-11-26 15:20:00|271.73|268.87|267.9|265.04|271.73|268.87|265.32|262.46|0
1637940300000|2021-11-26 15:25:00|267.44|264.58|264.25|261.39|269.58|266.72|264.25|261.39|0
1637940600000|2021-11-26 15:30:00|264.56|261.7|265.08|261.78|268.72|265.42|263.2|260.34|0
1637940900000|2021-11-26 15:35:00|264.62|261.32|264.19|260.23|265.98|262.68|262.39|258.43|0
1637941200000|2021-11-26 15:40:00|264.35|260.39|265.82|261.86|267.98|264.02|262.84|258.88|0
1637941500000|2021-11-26 15:45:00|265.97|262.01|265.59|261.63|268.71|264.75|265.06|261.1|0
1637941800000|2021-11-26 15:50:00|265.66|261.7|269.25|265.29|269.47|265.51|265.06|261.1|0
1637942100000|2021-11-26 15:55:00|269.17|265.21|268.86|264.9|271.93|267.97|268.4|264.44|0
1637942400000|2021-11-26 16:00:00|269.47|265.51|275.01|271.05|275.01|271.05|269.47|265.51|0
1637942700000|2021-11-26 16:05:00|274.39|270.43|270.08|266.12|274.39|270.43|269.46|265.5|0
1637943000000|2021-11-26 16:10:00|270.38|266.42|275.71|271.75|275.94|271.98|269.7|265.74|0
1637943300000|2021-11-26 16:15:00|275.63|271.67|279.68|275.72|280.62|276.66|274.85|270.89|0
1637943600000|2021-11-26 16:20:00|279.84|275.88|284.19|280.23|286.58|282.62|277.17|273.21|0
1637943900000|2021-11-26 16:25:00|284.03|280.07|278.52|274.56|284.03|280.07|278.52|274.56|0
1637944200000|2021-11-26 16:30:00|278.75|274.79|279.76|275.8|281.16|277.2|277.59|273.63|0
1637944500000|2021-11-26 16:35:00|279.45|275.49|271.21|267.25|279.68|275.72|270.98|267.02|0
1637944800000|2021-11-26 16:40:00|271.29|267.33|275.43|271.47|276.47|272.51|271.29|267.33|0
1637945100000|2021-11-26 16:45:00|275.58|271.62|277.17|273.21|277.33|273.37|274.35|270.39|0
1637945400000|2021-11-26 16:50:00|276.56|272.6|282.46|278.5|282.62|278.66|275.78|271.82|0
1637945700000|2021-11-26 16:55:00|282.62|278.66|278.72|274.76|282.62|278.66|277.32|273.36|0
1637946000000|2021-11-26 17:00:00|278.41|274.45|278.09|274.13|280.74|276.78|275.78|271.82|0
1637946300000|2021-11-26 17:05:00|277.78|273.82|273.16|269.2|278.4|274.44|272.39|268.43|0
1637946600000|2021-11-26 17:10:00|273.01|269.05|274.54|270.58|276.39|272.43|270.71|266.75|0
1637946900000|2021-11-26 17:15:00|274.69|270.73|276.23|272.27|276.54|272.58|273.77|269.81|0
1637947200000|2021-11-26 17:20:00|276.39|272.43|273|269.04|277.16|273.2|272.85|268.89|0
1637947500000|2021-11-26 17:25:00|273.31|269.35|268.42|264.46|273.31|269.35|268.42|264.46|0
1637947800000|2021-11-26 17:30:00|268.81|264.85|266.6|262.64|269.26|265.3|266.23|262.27|0
1637948100000|2021-11-26 17:35:00|266.45|262.49|265.32|261.36|266.45|262.49|263.44|259.48|0
1637948400000|2021-11-26 17:40:00|265.4|261.44|267.81|263.85|269.48|265.52|264.87|260.91|0
1637948700000|2021-11-26 17:45:00|268.11|264.15|274.83|270.87|274.83|270.87|267.66|263.7|0
1637949000000|2021-11-26 17:50:00|276.37|272.41|285.72|281.76|285.72|281.76|276.37|272.41|0
1637949300000|2021-11-26 17:55:00|285.41|281.45|278.69|274.73|285.72|281.76|270.99|267.03|0
1637949600000|2021-11-26 18:00:00|274.82|270.86|279.3|275.34|281.88|277.92|274.82|270.86|0
1637949900000|2021-11-26 18:05:00|280.39|276.43|284.41|280.45|284.72|280.76|278.45|274.49|0
1637950200000|2021-11-26 18:10:00|284.09|280.13|294.45|290.49|295.16|291.2|280.87|276.91|0
1637950500000|2021-11-26 18:15:00|294.14|290.18|293.97|290.01|294.14|290.18|293.81|289.85|0
1638173100000|2021-11-29 08:05:00|251.24|249.04|253.59|251.39|253.88|251.68|249.05|246.85|0
1638173400000|2021-11-29 08:10:00|253.74|251.54|254.92|252.72|256.92|254.72|253.15|250.95|0
1638173700000|2021-11-29 08:15:00|254.77|252.57|254.62|252.42|254.77|252.57|251.67|249.47|0
1638174000000|2021-11-29 08:20:00|254.91|252.71|255.28|253.08|255.36|253.16|253.43|251.23|0
1638174300000|2021-11-29 08:25:00|255.5|253.3|257.13|254.93|257.14|254.94|255.35|253.15|0
1638174600000|2021-11-29 08:30:00|256.99|254.79|253.87|251.67|257.28|255.08|252.99|250.79|0
1638174900000|2021-11-29 08:35:00|254.02|251.82|254.98|252.78|255.35|253.15|253.28|251.08|0
1638175200000|2021-11-29 08:40:00|254.9|252.7|255.34|253.14|257.13|254.93|254.46|252.26|0
1638175500000|2021-11-29 08:45:00|255.27|253.07|257.05|254.85|257.27|255.07|255.2|253|0
1638175800000|2021-11-29 08:50:00|257.27|255.07|258.01|255.81|258.01|255.81|256.68|254.48|0
1638176100000|2021-11-29 08:55:00|258.16|255.96|256.23|254.03|259.06|256.86|256.23|254.03|0
1638176400000|2021-11-29 09:00:00|256.08|253.88|256.52|254.32|257.64|255.44|255.56|253.36|0
1638176700000|2021-11-29 09:05:00|256.6|254.4|253.78|251.58|256.67|254.47|253.56|251.36|0
1638177000000|2021-11-29 09:10:00|253.56|251.36|252.96|250.76|254.74|252.54|251.2|249|0
1638177300000|2021-11-29 09:15:00|252.67|250.47|255.18|252.98|255.77|253.57|252.23|250.03|0
1638177600000|2021-11-29 09:20:00|255.03|252.83|254.14|251.94|256.36|254.16|254.14|251.94|0
1638177900000|2021-11-29 09:25:00|254.21|252.01|254.73|252.53|256.51|254.31|254.21|252.01|0
1638178200000|2021-11-29 09:30:00|254.58|252.38|257.25|255.05|257.99|255.79|254.43|252.23|0
1638178500000|2021-11-29 09:35:00|257.1|254.9|257.99|255.79|258.74|256.54|257.1|254.9|0
1638178800000|2021-11-29 09:40:00|258.29|256.09|258.28|256.08|259.18|256.98|257.39|255.19|0
1638179100000|2021-11-29 09:45:00|258.58|256.38|258.28|256.08|259.18|256.98|257.91|255.71|0
1638179400000|2021-11-29 09:50:00|257.98|255.78|259.03|256.83|259.48|257.28|257.09|254.89|0
1638179700000|2021-11-29 09:55:00|258.88|256.68|259.77|257.57|259.92|257.72|258.28|256.08|0
1638180000000|2021-11-29 10:00:00|259.47|257.27|257.53|255.33|259.77|257.57|257.23|255.03|0
1638180300000|2021-11-29 10:05:00|257.46|255.26|257.23|255.03|258.27|256.07|256.93|254.73|0
1638180600000|2021-11-29 10:10:00|257.08|254.88|256.1|253.9|257.52|255.32|256.1|253.9|0
1638180900000|2021-11-29 10:15:00|256.25|254.05|255.27|253.07|257.07|254.87|253.91|251.71|0
1638181200000|2021-11-29 10:20:00|254.52|252.32|252.89|250.69|254.82|252.62|252.45|250.25|0
1638181500000|2021-11-29 10:25:00|252.97|250.77|251.85|249.65|253.04|250.84|251.27|249.07|0
1638181800000|2021-11-29 10:30:00|251.71|249.51|252.29|250.09|253.04|250.84|251.71|249.51|0
1638182100000|2021-11-29 10:35:00|252.15|249.95|249.74|247.54|253.03|250.83|249.37|247.17|0
1638182400000|2021-11-29 10:40:00|249.88|247.68|250.62|248.42|250.77|248.57|249.29|247.09|0
1638182700000|2021-11-29 10:45:00|250.92|248.72|249.29|247.09|251.21|249.01|248.84|246.64|0
1638183000000|2021-11-29 10:50:00|249.36|247.16|247.52|245.32|249.73|247.53|247.52|245.32|0
1638183300000|2021-11-29 10:55:00|247.66|245.46|248.37|246.17|249.23|247.03|247.11|244.91|0
1638183600000|2021-11-29 11:00:00|248.29|246.09|246.82|244.62|248.58|246.38|246.82|244.62|0
1638183900000|2021-11-29 11:05:00|246.96|244.76|246.81|244.61|247.55|245.35|246.52|244.32|0
1638184200000|2021-11-29 11:10:00|246.96|244.76|246.74|244.54|247.1|244.9|245.79|243.59|0
1638184500000|2021-11-29 11:15:00|246.52|244.32|247.25|245.05|247.98|245.78|245.93|243.73|0
1638184800000|2021-11-29 11:20:00|247.4|245.2|246.22|244.02|247.91|245.71|246.07|243.87|0
1638185100000|2021-11-29 11:25:00|246.36|244.16|247.1|244.9|247.68|245.48|245.78|243.58|0
1638185400000|2021-11-29 11:30:00|247.24|245.04|247.02|244.82|247.39|245.19|246.65|244.45|0
1638185700000|2021-11-29 11:35:00|246.95|244.75|247.61|245.41|247.68|245.48|246.95|244.75|0
1638186000000|2021-11-29 11:40:00|247.53|245.33|247.97|245.77|248.27|246.07|247.24|245.04|0
1638186300000|2021-11-29 11:45:00|247.82|245.62|248.26|246.06|248.26|246.06|247.53|245.33|0
1638186600000|2021-11-29 11:50:00|248.19|245.99|249.74|247.54|249.74|247.54|248.19|245.99|0
1638186900000|2021-11-29 11:55:00|249.81|247.61|250.03|247.83|250.03|247.83|247.96|245.76|0
1638187200000|2021-11-29 12:00:00|250.18|247.98|252.19|249.99|252.19|249.99|249.66|247.46|0
1638187500000|2021-11-29 12:05:00|252.04|249.84|251.89|249.69|253.23|251.03|251.75|249.55|0
1638187800000|2021-11-29 12:10:00|251.97|249.77|253.08|250.88|253.38|251.18|251.67|249.47|0
1638188100000|2021-11-29 12:15:00|252.93|250.73|253.08|250.88|253.38|251.18|252.48|250.28|0
1638188400000|2021-11-29 12:20:00|252.86|250.66|252.78|250.58|253.22|251.02|251.67|249.47|0
1638188700000|2021-11-29 12:25:00|253.07|250.87|254.34|252.14|254.34|252.14|252.33|250.13|0
1638189000000|2021-11-29 12:30:00|254.41|252.21|251.88|249.68|254.71|252.51|251.58|249.38|0
1638189300000|2021-11-29 12:35:00|251.73|249.53|250.1|247.9|251.88|249.68|250.1|247.9|0
1638189600000|2021-11-29 12:40:00|250.25|248.05|250.25|248.05|250.84|248.64|249.81|247.61|0
1638189900000|2021-11-29 12:45:00|250.1|247.9|249.51|247.31|250.54|248.34|249.36|247.16|0
1638190200000|2021-11-29 12:50:00|249.44|247.24|250.54|248.34|250.83|248.63|249.36|247.16|0
1638190500000|2021-11-29 12:55:00|250.39|248.19|249.45|247.25|250.54|248.34|248.86|246.66|0
1638190800000|2021-11-29 13:00:00|249.16|246.96|251.37|249.17|251.52|249.32|249.09|246.89|0
1638191100000|2021-11-29 13:05:00|251.52|249.32|251.67|249.47|252.49|250.29|250.48|248.28|0
1638191400000|2021-11-29 13:10:00|251.37|249.17|249.89|247.69|251.52|249.32|249.89|247.69|0
1638191700000|2021-11-29 13:15:00|250.04|247.84|249.59|247.39|250.63|248.43|249.3|247.1|0
1638192000000|2021-11-29 13:20:00|249.74|247.54|249.07|246.87|250.03|247.83|249|246.8|0
1638192300000|2021-11-29 13:25:00|249|246.8|250.77|248.57|250.99|248.79|248.55|246.35|0
1638192600000|2021-11-29 13:30:00|250.62|248.42|248.84|246.64|250.62|248.42|247.96|245.76|0
1638192900000|2021-11-29 13:35:00|248.7|246.5|248.1|245.9|249.29|247.09|248.1|245.9|0
1638193200000|2021-11-29 13:40:00|247.96|245.76|246.19|243.99|248.1|245.9|245.46|243.26|0
1638193500000|2021-11-29 13:45:00|246.05|243.85|243.86|241.66|246.34|244.14|243.35|241.15|0
1638193800000|2021-11-29 13:50:00|243.71|241.51|241.97|239.77|243.86|241.66|241.68|239.48|0
1638194100000|2021-11-29 13:55:00|242.11|239.91|242.83|240.63|243.27|241.07|242.11|239.91|0
1638194400000|2021-11-29 14:00:00|242.69|240.49|240.08|237.88|242.83|240.63|240.08|237.88|0
1638194700000|2021-11-29 14:05:00|239.94|237.74|241.67|239.47|241.96|239.76|239.79|237.59|0
1638195000000|2021-11-29 14:10:00|241.81|239.61|242.39|240.19|242.83|240.63|241.67|239.47|0
1638195300000|2021-11-29 14:15:00|242.24|240.04|243.11|240.91|243.11|240.91|242.24|240.04|0
1638195600000|2021-11-29 14:20:00|243.26|241.06|243.25|241.05|243.69|241.49|243.11|240.91|0
1638195900000|2021-11-29 14:25:00|243.4|241.2|242.24|240.04|243.4|241.2|240.79|238.59|0
1638196200000|2021-11-29 14:30:00|242.38|240.18|245.44|243.24|245.87|243.67|239.64|237.44|0
1638196500000|2021-11-29 14:35:00|245.73|243.53|245.14|242.94|247.78|245.58|245|242.8|0
1638196800000|2021-11-29 14:40:00|245.43|243.23|246.25|244.05|247.48|245.28|245.14|242.94|0
1638197100000|2021-11-29 14:45:00|245.52|243.32|247.28|245.08|251.12|248.92|245.52|243.32|0
1638197400000|2021-11-29 14:50:00|248.02|245.82|246.74|244.54|249.79|247.59|244.68|242.48|0
1638197700000|2021-11-29 14:55:00|247.03|244.83|243.98|241.78|247.77|245.57|243.1|240.9|0
1638198000000|2021-11-29 15:00:00|244.28|242.08|245.6|243.4|245.75|243.55|241.64|239.44|0
1638198300000|2021-11-29 15:05:00|246.19|243.99|243.98|241.78|246.93|244.73|243.54|241.34|0
1638198600000|2021-11-29 15:10:00|244.12|241.92|245.45|243.25|245.45|243.25|242.07|239.87|0
1638198900000|2021-11-29 15:15:00|245|242.8|242.65|240.45|245.89|243.69|242.36|240.16|0
1638199200000|2021-11-29 15:20:00|242.8|240.6|243.38|241.18|245.74|243.54|242.8|240.6|0
1638199500000|2021-11-29 15:25:00|243.23|241.03|248.1|245.9|248.4|246.2|242.65|240.45|0
1638199800000|2021-11-29 15:30:00|248.25|246.05|248.4|246.2|251.08|248.88|246.92|244.72|0
1638200100000|2021-11-29 15:35:00|248.55|246.35|250.57|248.37|252.82|250.62|246.03|243.83|0
1638200400000|2021-11-29 15:40:00|250.72|248.52|251.54|249.34|254.69|252.49|249.82|247.62|0
1638200700000|2021-11-29 15:45:00|251.69|249.49|252.51|250.31|252.88|250.68|249.9|247.7|0
1638201000000|2021-11-29 15:50:00|252.66|250.46|252.43|250.23|253.78|251.58|249.9|247.7|0
1638201300000|2021-11-29 15:55:00|251.83|249.63|249.75|247.55|251.83|249.63|249.3|247.1|0
1638201600000|2021-11-29 16:00:00|249.6|247.4|248.85|246.65|251.53|249.33|248.11|245.91|0
1638201900000|2021-11-29 16:05:00|248.7|246.5|246.48|244.28|249|246.8|245.38|243.18|0
1638202200000|2021-11-29 16:10:00|246.19|243.99|246.48|244.28|247.07|244.87|245.45|243.25|0
1638202500000|2021-11-29 16:15:00|246.63|244.43|247.36|245.16|247.51|245.31|245.3|243.1|0
1638202800000|2021-11-29 16:20:00|247.22|245.02|245.15|242.95|247.51|245.31|244.71|242.51|0
1638203100000|2021-11-29 16:25:00|245.59|243.39|245.2|243|246.83|244.63|243.88|241.68|0
1638203400000|2021-11-29 16:30:00|244.76|242.56|242.77|240.57|244.76|242.56|240.79|238.59|0
1638203700000|2021-11-29 16:35:00|242.99|240.79|239.77|237.57|242.99|240.79|239.19|236.99|0
1638204000000|2021-11-29 16:40:00|239.48|237.28|236.04|233.84|239.48|237.28|235.34|233.14|0
1638204300000|2021-11-29 16:45:00|235.89|233.69|237.2|235|237.2|235|235.17|232.97|0
1638204600000|2021-11-29 16:50:00|237.35|235.15|236.11|233.91|237.79|235.59|235.31|233.11|0
1638204900000|2021-11-29 16:55:00|236.18|233.98|234.87|232.67|236.33|234.13|234.87|232.67|0
1638205200000|2021-11-29 17:00:00|234.73|232.53|233.13|230.93|235.02|232.82|232.99|230.79|0
1638205500000|2021-11-29 17:05:00|232.7|230.5|232.41|230.21|232.7|230.5|230.97|228.77|0
1638205800000|2021-11-29 17:10:00|232.27|230.07|232.12|229.92|232.7|230.5|231.69|229.49|0
1638206100000|2021-11-29 17:15:00|232.26|230.06|229.68|227.48|232.26|230.06|229.54|227.34|0
1638206400000|2021-11-29 17:20:00|229.82|227.62|227.54|225.34|229.82|227.62|227.54|225.34|0
1638206700000|2021-11-29 17:25:00|227.4|225.2|221.9|219.7|232.83|230.63|221.05|218.85|0
1638207000000|2021-11-29 17:30:00|221.76|219.56|218.9|216.7|222.04|219.84|218.76|216.56|0
1638207300000|2021-11-29 17:35:00|219.05|216.85|219.83|217.63|220.18|217.98|218.19|215.99|0
1638207600000|2021-11-29 17:40:00|219.9|217.7|218.61|216.41|219.9|217.7|218.61|216.41|0
1638207900000|2021-11-29 17:45:00|218.76|216.56|218.75|216.55|219.04|216.84|218.33|216.13|0
1638208200000|2021-11-29 17:50:00|218.9|216.7|220.32|218.12|220.32|218.12|218.75|216.55|0
1638208500000|2021-11-29 17:55:00|220.17|217.97|219.17|216.97|220.17|217.97|218.75|216.55|0
1638208800000|2021-11-29 18:00:00|219.03|216.83|218.6|216.4|219.03|216.83|218.18|215.98|0
1638209100000|2021-11-29 18:05:00|218.75|216.55|217.18|214.98|219.03|216.83|216.9|214.7|0
1638209400000|2021-11-29 18:10:00|217.04|214.84|218.74|216.54|219.02|216.82|216.76|214.56|0
1638209700000|2021-11-29 18:15:00|218.6|216.4|219.52|217.32|220.45|218.25|218.03|215.83|0
1638210000000|2021-11-29 18:20:00|219.45|217.25|220.3|218.1|220.87|218.67|219.16|216.96|0
1638210300000|2021-11-29 18:25:00|220.44|218.24|219.59|217.39|221.16|218.96|219.59|217.39|0
1638210600000|2021-11-29 18:30:00|219.44|217.24|218.87|216.67|219.87|217.67|218.02|215.82|0
1638210900000|2021-11-29 18:35:00|219.01|216.81|221.87|219.67|222.01|219.81|218.87|216.67|0
1638211200000|2021-11-29 18:40:00|221.72|219.52|221.08|218.88|221.87|219.67|220.58|218.38|0
1638211500000|2021-11-29 18:45:00|221|218.8|219.57|217.37|221.15|218.95|219.57|217.37|0
1638211800000|2021-11-29 18:50:00|219.72|217.52|219.86|217.66|220.86|218.66|219.72|217.52|0
1638212100000|2021-11-29 18:55:00|219.71|217.51|218.57|216.37|219.86|217.66|218.43|216.23|0
1638212400000|2021-11-29 19:00:00|218.43|216.23|219.14|216.94|220.42|218.22|218.29|216.09|0
1638212700000|2021-11-29 19:05:00|219.28|217.08|219.42|217.22|219.85|217.65|218.43|216.23|0
1638213000000|2021-11-29 19:10:00|219.56|217.36|218.99|216.79|219.56|217.36|218.71|216.51|0
1638213300000|2021-11-29 19:15:00|218.85|216.65|220.13|217.93|220.56|218.36|218.85|216.65|0
1638213600000|2021-11-29 19:20:00|220.27|218.07|220.27|218.07|220.7|218.5|219.13|216.93|0
1638213900000|2021-11-29 19:25:00|220.13|217.93|220.41|218.21|220.84|218.64|219.56|217.36|0
1638214200000|2021-11-29 19:30:00|220.27|218.07|220.84|218.64|221.7|219.5|219.84|217.64|0
1638214500000|2021-11-29 19:35:00|220.69|218.49|222.26|220.06|222.98|220.78|220.69|218.49|0
1638214800000|2021-11-29 19:40:00|222.12|219.92|220.97|218.77|222.12|219.92|220.54|218.34|0
1638215100000|2021-11-29 19:45:00|220.83|218.63|221.11|218.91|221.54|219.34|220.26|218.06|0
1638215400000|2021-11-29 19:50:00|220.97|218.77|222.26|220.06|222.26|220.06|219.54|217.34|0
1638215700000|2021-11-29 19:55:00|222.11|219.91|221.39|219.19|222.54|220.34|221.39|219.19|0
1638216000000|2021-11-29 20:00:00|221.54|219.34|221.53|219.33|221.54|219.34|220.39|218.19|0
1638216300000|2021-11-29 20:05:00|221.39|219.19|220.67|218.47|222.82|220.62|220.39|218.19|0
1638216600000|2021-11-29 20:10:00|220.53|218.33|219.1|216.9|221.25|219.05|218.96|216.76|0
1638216900000|2021-11-29 20:15:00|219.25|217.05|219.24|217.04|220.24|218.04|217.83|215.63|0
1638217200000|2021-11-29 20:20:00|219.32|217.12|220.67|218.47|221.52|219.32|219.24|217.04|0
1638217500000|2021-11-29 20:25:00|220.95|218.75|220.95|218.75|221.67|219.47|219.95|217.75|0
1638217800000|2021-11-29 20:30:00|221.09|218.89|219.95|217.75|222.24|220.04|219.95|217.75|0
1638218100000|2021-11-29 20:35:00|220.09|217.89|221.62|219.42|221.8|219.6|219.8|217.6|0
1638218400000|2021-11-29 20:40:00|221.48|219.28|223.05|220.85|224.2|222|221.48|219.28|0
1638218700000|2021-11-29 20:45:00|223.19|220.99|223.92|221.72|225.65|223.45|223.19|220.99|0
1638219000000|2021-11-29 20:50:00|225.36|223.16|225.1|222.9|226.95|224.75|224.67|222.47|0
1638219300000|2021-11-29 20:55:00|225.39|223.19|230.03|227.83|230.03|227.83|224.09|221.89|0
1638219600000|2021-11-29 21:00:00|229.3|227.1|228.57|226.37|229.3|227.1|227.26|225.06|0
1638219900000|2021-11-29 21:05:00|228.42|226.22|226.68|224.48|228.42|226.22|226.39|224.19|0
1638220200000|2021-11-29 21:10:00|226.39|224.19|227.11|224.91|227.4|225.2|225.52|223.32|0
1638220500000|2021-11-29 21:15:00|227.89|225.29|226.58|223.98|227.89|225.29|226.29|223.69|0
1638220800000|2021-11-29 21:20:00|226.44|223.84|226.44|223.84|226.73|224.13|225.86|223.26|0
1638221100000|2021-11-29 21:25:00|226.58|223.98|226.87|224.27|227.01|224.41|226.14|223.54|0
1638221400000|2021-11-29 21:30:00|226.72|224.12|226.29|223.69|226.72|224.12|225.57|222.97|0
1638221700000|2021-11-29 21:35:00|226.14|223.54|225.56|222.96|226.14|223.54|225.13|222.53|0
1638222000000|2021-11-29 21:40:00|225.42|222.82|225.27|222.67|225.56|222.96|225.27|222.67|0
1638222300000|2021-11-29 21:45:00|225.13|222.53|225.41|222.81|225.56|222.96|224.98|222.38|0
1638222600000|2021-11-29 21:50:00|225.27|222.67|224.98|222.38|225.41|222.81|224.83|222.23|0
1638222900000|2021-11-29 21:55:00|225.12|222.52|225.91|223.31|226.13|223.53|224.98|222.38|0
1638223200000|2021-11-29 22:00:00|226.01|223.41|225.96|223.36|226.05|223.45|225.96|223.36|0
1638223500000|2021-11-29 22:05:00|226.04|223.44|226.15|223.55|226.51|223.91|225.81|223.21|0
1638223800000|2021-11-29 22:10:00|226.12|223.52|225.81|223.21|226.54|223.94|225.81|223.21|0
1638224100000|2021-11-29 22:15:00|225.98|223.38|226.42|223.82|226.42|223.82|225.89|223.29|0
1638224400000|2021-11-29 22:20:00|226.37|223.77|226.35|223.75|226.42|223.82|226.29|223.69|0
1638224700000|2021-11-29 22:25:00|225.95|223.35|225.86|223.26|225.95|223.35|225.75|223.15|0
1638225000000|2021-11-29 22:30:00|225.84|223.24|225.97|223.37|225.99|223.39|225.82|223.22|0
1638225300000|2021-11-29 22:35:00|225.94|223.34|225.17|222.57|225.94|223.34|225.17|222.57|0
1638225600000|2021-11-29 22:40:00|225.14|222.54|224.93|222.33|225.17|222.57|224.91|222.31|0
1638225900000|2021-11-29 22:45:00|224.95|222.35|225.08|222.48|225.42|222.82|224.95|222.35|0
1638226200000|2021-11-29 22:50:00|225.07|222.47|225.1|222.5|225.1|222.5|225.06|222.46|0
1638226500000|2021-11-29 22:55:00|225.22|222.62|224.94|222.34|225.22|222.62|224.86|222.26|0
1638226800000|2021-11-29 23:00:00|225.31|222.71|223.22|220.62|225.31|222.71|222.79|220.19|0
1638227100000|2021-11-29 23:05:00|223.15|220.55|223.21|220.61|223.93|221.33|223.07|220.47|0
1638227400000|2021-11-29 23:10:00|222.79|220.19|223.78|221.18|223.92|221.32|221.78|219.18|0
1638227700000|2021-11-29 23:15:00|223.63|221.03|223.77|221.17|224.06|221.46|223.49|220.89|0
1638228000000|2021-11-29 23:20:00|223.63|221.03|223.06|220.46|223.63|221.03|222.49|219.89|0
1638228300000|2021-11-29 23:25:00|222.92|220.32|223.63|221.03|223.77|221.17|222.92|220.32|0
1638228600000|2021-11-29 23:30:00|223.34|220.74|222.91|220.31|223.77|221.17|222.77|220.17|0
1638228900000|2021-11-29 23:35:00|222.77|220.17|222.77|220.17|223.34|220.74|222.49|219.89|0
1638229200000|2021-11-29 23:40:00|222.63|220.03|222.91|220.31|223.05|220.45|222.48|219.88|0
1638229500000|2021-11-29 23:45:00|222.77|220.17|223.05|220.45|223.19|220.59|222.77|220.17|0
1638229800000|2021-11-29 23:50:00|222.91|220.31|223.33|220.73|223.47|220.87|222.48|219.88|0
1638230100000|2021-11-29 23:55:00|223.19|220.59|223.61|221.01|224.61|222.01|223.19|220.59|0
1638230400000|2021-11-30 00:00:00|223.47|220.87|223.04|220.44|223.9|221.3|222.76|220.16|0
1638230700000|2021-11-30 00:05:00|222.9|220.3|223.61|221.01|223.75|221.15|222.75|220.15|0
1638231000000|2021-11-30 00:10:00|223.46|220.86|224.46|221.86|224.6|222|223.04|220.44|0
1638231300000|2021-11-30 00:15:00|224.32|221.72|224.74|222.14|224.74|222.14|224.03|221.43|0
1638231600000|2021-11-30 00:20:00|224.88|222.28|223.46|220.86|224.88|222.28|223.46|220.86|0
1638231900000|2021-11-30 00:25:00|223.6|221|223.38|220.78|223.74|221.14|223.17|220.57|0
1638232200000|2021-11-30 00:30:00|223.31|220.71|222.74|220.14|223.74|221.14|222.6|220|0
1638232500000|2021-11-30 00:35:00|222.6|220|222.31|219.71|222.74|220.14|221.89|219.29|0
1638232800000|2021-11-30 00:40:00|222.24|219.64|222.88|220.28|222.88|220.28|222.03|219.43|0
1638233100000|2021-11-30 00:45:00|223.02|220.42|221.88|219.28|223.02|220.42|221.74|219.14|0
1638233400000|2021-11-30 00:50:00|222.02|219.42|221.74|219.14|222.02|219.42|221.45|218.85|0
1638233700000|2021-11-30 00:55:00|221.88|219.28|222.02|219.42|222.02|219.42|221.81|219.21|0
1638234000000|2021-11-30 01:00:00|221.88|219.28|222.01|219.41|222.44|219.84|221.31|218.71|0
1638234300000|2021-11-30 01:05:00|222.16|219.56|221.73|219.13|222.16|219.56|221.45|218.85|0
1638234600000|2021-11-30 01:10:00|221.59|218.99|221.3|218.7|221.59|218.99|221.3|218.7|0
1638234900000|2021-11-30 01:15:00|221.44|218.84|222.15|219.55|222.15|219.55|221.02|218.42|0
1638235200000|2021-11-30 01:20:00|222.29|219.69|222.43|219.83|223.14|220.54|222.01|219.41|0
1638235500000|2021-11-30 01:25:00|222.29|219.69|221.43|218.83|222.43|219.83|221.43|218.83|0
1638235800000|2021-11-30 01:30:00|221.58|218.98|221.71|219.11|222.14|219.54|221.29|218.69|0
1638236100000|2021-11-30 01:35:00|221.86|219.26|222.14|219.54|222.42|219.82|221.71|219.11|0
1638236400000|2021-11-30 01:40:00|222|219.4|221.78|219.18|222.42|219.82|221.71|219.11|0
1638236700000|2021-11-30 01:45:00|221.85|219.25|221.28|218.68|221.85|219.25|221.28|218.68|0
1638237000000|2021-11-30 01:50:00|221.42|218.82|221.28|218.68|221.42|218.82|221|218.4|0
1638237300000|2021-11-30 01:55:00|221.42|218.82|222.41|219.81|222.41|219.81|221.42|218.82|0
1638237600000|2021-11-30 02:00:00|222.55|219.95|222.27|219.67|223.12|220.52|222.12|219.52|0
1638237900000|2021-11-30 02:05:00|222.41|219.81|223.4|220.8|223.4|220.8|221.98|219.38|0
1638238200000|2021-11-30 02:10:00|223.26|220.66|223.68|221.08|223.82|221.22|222.97|220.37|0
1638238500000|2021-11-30 02:15:00|223.54|220.94|223.54|220.94|223.54|220.94|223.11|220.51|0
1638238800000|2021-11-30 02:20:00|223.39|220.79|224.53|221.93|224.53|221.93|223.25|220.65|0
1638239100000|2021-11-30 02:25:00|224.39|221.79|225.53|222.93|226.68|224.08|224.25|221.65|0
1638239400000|2021-11-30 02:30:00|225.67|223.07|226.32|223.72|226.67|224.07|225.53|222.93|0
1638239700000|2021-11-30 02:35:00|226.24|223.64|226.53|223.93|226.96|224.36|226.1|223.5|0
1638240000000|2021-11-30 02:40:00|226.67|224.07|225.81|223.21|226.81|224.21|225.52|222.92|0
1638240300000|2021-11-30 02:45:00|225.95|223.35|225.66|223.06|226.09|223.49|225.52|222.92|0
1638240600000|2021-11-30 02:50:00|225.59|222.99|225.37|222.77|225.66|223.06|224.95|222.35|0
1638240900000|2021-11-30 02:55:00|225.23|222.63|224.66|222.06|225.23|222.63|224.37|221.77|0
1638241200000|2021-11-30 03:00:00|224.51|221.91|225.51|222.91|225.51|222.91|224.37|221.77|0
1638241500000|2021-11-30 03:05:00|225.37|222.77|226.37|223.77|226.94|224.34|225.37|222.77|0
1638241800000|2021-11-30 03:10:00|226.22|223.62|227.51|224.91|227.51|224.91|226.22|223.62|0
1638242100000|2021-11-30 03:15:00|227.66|225.06|227.66|225.06|228.09|225.49|227.37|224.77|0
1638242400000|2021-11-30 03:20:00|227.51|224.91|227.51|224.91|227.8|225.2|226.94|224.34|0
1638242700000|2021-11-30 03:25:00|227.58|224.98|228.52|225.92|228.66|226.06|227.51|224.91|0
1638243000000|2021-11-30 03:30:00|228.37|225.77|227.36|224.76|228.8|226.2|227.07|224.47|0
1638243300000|2021-11-30 03:35:00|227.5|224.9|227.29|224.69|227.65|225.05|226.93|224.33|0
1638243600000|2021-11-30 03:40:00|227.36|224.76|227.14|224.54|227.5|224.9|227.07|224.47|0
1638243900000|2021-11-30 03:45:00|227.21|224.61|226.78|224.18|227.43|224.83|226.63|224.03|0
1638244200000|2021-11-30 03:50:00|226.71|224.11|226.92|224.32|227.06|224.46|226.28|223.68|0
1638244500000|2021-11-30 03:55:00|226.77|224.17|226.63|224.03|226.99|224.39|226.34|223.74|0
1638244800000|2021-11-30 04:00:00|226.2|223.6|225.48|222.88|226.77|224.17|225.12|222.52|0
1638245100000|2021-11-30 04:05:00|225.55|222.95|225.76|223.16|226.12|223.52|225.48|222.88|0
1638245400000|2021-11-30 04:10:00|225.91|223.31|226.12|223.52|226.12|223.52|225.47|222.87|0
1638245700000|2021-11-30 04:15:00|226.05|223.45|226.12|223.52|226.62|224.02|226.04|223.44|0
1638246000000|2021-11-30 04:20:00|226.04|223.44|226.47|223.87|226.47|223.87|225.9|223.3|0
1638246300000|2021-11-30 04:25:00|226.33|223.73|227.33|224.73|227.91|225.31|226.33|223.73|0
1638246600000|2021-11-30 04:30:00|227.19|224.59|227.62|225.02|227.62|225.02|226.61|224.01|0
1638246900000|2021-11-30 04:35:00|227.55|224.95|227.83|225.23|228.34|225.74|227.18|224.58|0
1638247200000|2021-11-30 04:40:00|227.9|225.3|228.77|226.17|228.91|226.31|227.9|225.3|0
1638247500000|2021-11-30 04:45:00|228.76|226.16|228.47|225.87|228.76|226.16|228.33|225.73|0
1638247800000|2021-11-30 04:50:00|228.76|226.16|227.32|224.72|228.76|226.16|227.17|224.57|0
1638248100000|2021-11-30 04:55:00|227.46|224.86|227.03|224.43|227.61|225.01|226.74|224.14|0
1638248400000|2021-11-30 05:00:00|227.17|224.57|228.61|226.01|228.61|226.01|226.88|224.28|0
1638248700000|2021-11-30 05:05:00|228.75|226.15|231.8|229.2|231.8|229.2|228.75|226.15|0
1638249000000|2021-11-30 05:10:00|231.51|228.91|237.97|235.37|237.97|235.37|231.22|228.62|0
1638249300000|2021-11-30 05:15:00|237.82|235.22|244.24|241.64|244.99|242.39|237.08|234.48|0
1638249600000|2021-11-30 05:20:00|244.54|241.94|250.83|248.23|251.13|248.53|244.39|241.79|0
1638249900000|2021-11-30 05:25:00|250.68|248.08|247.82|245.22|254|251.4|246.33|243.73|0
1638250200000|2021-11-30 05:30:00|248.12|245.52|247.22|244.62|251.12|248.52|246.77|244.17|0
1638250500000|2021-11-30 05:35:00|246.77|244.17|253.21|250.61|254.57|251.97|246.77|244.17|0
1638250800000|2021-11-30 05:40:00|252.99|250.39|256.84|254.24|256.84|254.24|252.99|250.39|0
1638251100000|2021-11-30 05:45:00|257.14|254.54|262.22|259.62|262.76|260.16|256.99|254.39|0
1638251400000|2021-11-30 05:50:00|262.53|259.93|260.99|258.39|263.07|260.47|260.08|257.48|0
1638251700000|2021-11-30 05:55:00|261.45|258.85|262.95|260.35|262.95|260.35|260.08|257.48|0
1638252000000|2021-11-30 06:00:00|262.87|260.27|269.73|267.13|270.89|268.29|259.57|256.97|0
1638252300000|2021-11-30 06:05:00|269.88|267.28|276.53|273.93|281.1|278.5|269.34|266.74|0
1638252600000|2021-11-30 06:10:00|276.69|274.09|273.1|270.5|276.77|274.17|271.86|269.26|0
1638252900000|2021-11-30 06:15:00|273.25|270.65|268.92|266.32|274.19|271.59|268.84|266.24|0
1638253200000|2021-11-30 06:20:00|268.84|266.24|264.58|261.98|269.15|266.55|262.29|259.69|0
1638253500000|2021-11-30 06:25:00|264.66|262.06|263.66|261.06|266.27|263.67|263.05|260.45|0
1638253800000|2021-11-30 06:30:00|263.59|260.99|263.05|260.45|263.96|261.36|261.07|258.47|0
1638254100000|2021-11-30 06:35:00|263.13|260.53|263.81|261.21|265.34|262.74|262.44|259.84|0
1638254400000|2021-11-30 06:40:00|263.96|261.36|261.37|258.77|264.88|262.28|259.93|257.33|0
1638254700000|2021-11-30 06:45:00|261.45|258.85|260.46|257.86|263.65|261.05|260.46|257.86|0
1638255000000|2021-11-30 06:50:00|260.61|258.01|261.36|258.76|262.12|259.52|259.55|256.95|0
1638255300000|2021-11-30 06:55:00|261.51|258.91|262.12|259.52|262.27|259.67|261.06|258.46|0
1638255600000|2021-11-30 07:00:00|262.2|259.6|265.86|263.26|267.48|264.88|262.2|259.6|0
1638255900000|2021-11-30 07:05:00|265.78|263.18|259.84|257.24|265.78|263.18|258.63|256.03|0
1638256200000|2021-11-30 07:10:00|259.92|257.32|262.11|259.51|263.94|261.34|259.31|256.71|0
1638256500000|2021-11-30 07:15:00|261.35|258.75|260.29|257.69|263.18|260.58|259.38|256.78|0
1638256800000|2021-11-30 07:20:00|260.37|257.77|259.23|256.63|261.05|258.45|257.42|254.82|0
1638257100000|2021-11-30 07:25:00|258.92|256.32|261.8|259.2|261.8|259.2|258.32|255.72|0
1638257400000|2021-11-30 07:30:00|261.65|259.05|265.46|262.86|265.46|262.86|261.04|258.44|0
1638257700000|2021-11-30 07:35:00|265.31|262.71|261.23|258.63|265.88|263.28|257.09|254.49|0
1638258000000|2021-11-30 07:40:00|261.38|258.78|264.76|262.16|264.76|262.16|260.92|258.32|0
1638258300000|2021-11-30 07:45:00|264.45|261.85|263.14|260.54|264.45|261.85|261.99|259.39|0
1638258600000|2021-11-30 07:50:00|262.84|260.24|261.38|258.78|263.06|260.46|261.22|258.62|0
1638258900000|2021-11-30 07:55:00|261.3|258.7|260.61|258.01|261.68|259.08|260.15|257.55|0
1638259200000|2021-11-30 08:00:00|260.46|257.86|260.61|258.01|263.21|260.61|260.46|257.86|0
1638259500000|2021-11-30 08:05:00|261.48|259.28|261.32|259.12|262.55|260.35|260.41|258.21|0
1638259800000|2021-11-30 08:10:00|260.86|258.66|263.16|260.96|264.08|261.88|260.4|258.2|0
1638260100000|2021-11-30 08:15:00|263|260.8|262.23|260.03|264.7|262.5|261.93|259.73|0
1638260400000|2021-11-30 08:20:00|262.16|259.96|262.23|260.03|264.38|262.18|261.55|259.35|0
1638260700000|2021-11-30 08:25:00|262.08|259.88|260.32|258.12|262.69|260.49|260.24|258.04|0
1638261000000|2021-11-30 08:30:00|260.39|258.19|262.38|260.18|262.69|260.49|260.09|257.89|0
1638261300000|2021-11-30 08:35:00|262.46|260.26|266.46|264.26|267.31|265.11|261.92|259.72|0
1638261600000|2021-11-30 08:40:00|266.85|264.65|266.03|263.83|268.55|266.35|264.24|262.04|0
1638261900000|2021-11-30 08:45:00|266.57|264.37|268.59|266.39|270|267.8|266.57|264.37|0
1638262200000|2021-11-30 08:50:00|268.67|266.47|265.04|262.84|269.22|267.02|264.88|262.68|0
1638262500000|2021-11-30 08:55:00|264.88|262.68|265.5|263.3|265.96|263.76|263.81|261.61|0
1638262800000|2021-11-30 09:00:00|265.65|263.45|269.84|267.64|270.23|268.03|265.58|263.38|0
1638263100000|2021-11-30 09:05:00|269.68|267.48|273.37|271.17|273.45|271.25|268.75|266.55|0
1638263400000|2021-11-30 09:10:00|273.29|271.09|272.35|270.15|274.23|272.03|272.28|270.08|0
1638263700000|2021-11-30 09:15:00|272.2|270|270.49|268.29|273.13|270.93|269.87|267.67|0
1638264000000|2021-11-30 09:20:00|270.33|268.13|274.06|271.86|274.69|272.49|270.33|268.13|0
1638264300000|2021-11-30 09:25:00|273.75|271.55|274.06|271.86|275.94|273.74|271.96|269.76|0
1638264600000|2021-11-30 09:30:00|274.22|272.02|272.66|270.46|275.94|273.74|272.34|270.14|0
1638264900000|2021-11-30 09:35:00|272.5|270.3|272.96|270.76|274.21|272.01|271.49|269.29|0
1638265200000|2021-11-30 09:40:00|272.5|270.3|271.25|269.05|273.43|271.23|269.39|267.19|0
1638265500000|2021-11-30 09:45:00|270.94|268.74|272.34|270.14|272.34|270.14|270.47|268.27|0
1638265800000|2021-11-30 09:50:00|272.65|270.45|269.93|267.73|272.65|270.45|268.31|266.11|0
1638266100000|2021-11-30 09:55:00|270|267.8|267.07|264.87|270.16|267.96|266.84|264.64|0
1638266400000|2021-11-30 10:00:00|267.38|265.18|267.46|265.26|268.3|266.1|266.92|264.72|0
1638266700000|2021-11-30 10:05:00|267.38|265.18|270.46|268.26|271.94|269.74|266.3|264.1|0
1638267000000|2021-11-30 10:10:00|270.39|268.19|269.07|266.87|270.77|268.57|268.6|266.4|0
1638267300000|2021-11-30 10:15:00|268.76|266.56|270.92|268.72|271.08|268.88|268.45|266.25|0
1638267600000|2021-11-30 10:20:00|271.08|268.88|272.09|269.89|272.55|270.35|270.38|268.18|0
1638267900000|2021-11-30 10:25:00|272.55|270.35|270.31|268.11|272.72|270.52|270.31|268.11|0
1638268200000|2021-11-30 10:30:00|270.15|267.95|267.53|265.33|270.77|268.57|267.38|265.18|0
1638268500000|2021-11-30 10:35:00|267.61|265.41|267.3|265.1|268.76|266.56|267.22|265.02|0
1638268800000|2021-11-30 10:40:00|267.37|265.17|268.14|265.94|268.45|266.25|266.61|264.41|0
1638269100000|2021-11-30 10:45:00|268.29|266.09|268.6|266.4|271.69|269.49|268.29|266.09|0
1638269400000|2021-11-30 10:50:00|268.44|266.24|268.98|266.78|270.14|267.94|266.29|264.09|0
1638269700000|2021-11-30 10:55:00|269.06|266.86|266.75|264.55|269.06|266.86|265.68|263.48|0
1638270000000|2021-11-30 11:00:00|266.59|264.39|269.98|267.78|270.29|268.09|265.06|262.86|0
1638270300000|2021-11-30 11:05:00|270.44|268.24|269.98|267.78|271.53|269.33|269.82|267.62|0
1638270600000|2021-11-30 11:10:00|270.6|268.4|269.36|267.16|270.75|268.55|267.28|265.08|0
1638270900000|2021-11-30 11:15:00|269.51|267.31|269.14|266.94|270.45|268.25|268.45|266.25|0
1638271200000|2021-11-30 11:20:00|269.21|267.01|267.21|265.01|269.83|267.63|266.99|264.79|0
1638271500000|2021-11-30 11:25:00|267.67|265.47|264.95|262.75|268.44|266.24|264.65|262.45|0
1638271800000|2021-11-30 11:30:00|264.72|262.52|265.33|263.13|266.4|264.2|263.96|261.76|0
1638272100000|2021-11-30 11:35:00|265.48|263.28|265.79|263.59|267.02|264.82|264.26|262.06|0
1638272400000|2021-11-30 11:40:00|265.63|263.43|264.89|262.69|265.79|263.59|264.26|262.06|0
1638272700000|2021-11-30 11:45:00|265.04|262.84|265.88|263.68|265.96|263.76|264.58|262.38|0
1638273000000|2021-11-30 11:50:00|265.8|263.6|267.03|264.83|268.56|266.36|264.12|261.92|0
1638273300000|2021-11-30 11:55:00|267.18|264.98|267.48|265.28|268.56|266.36|265.49|263.29|0
1638273600000|2021-11-30 12:00:00|267.18|264.98|263.5|261.3|267.18|264.98|263.2|261|0
1638273900000|2021-11-30 12:05:00|263.43|261.23|263.5|261.3|264.42|262.22|263.2|261|0
1638274200000|2021-11-30 12:10:00|263.65|261.45|263.65|261.45|264.49|262.29|262.59|260.39|0
1638274500000|2021-11-30 12:15:00|263.73|261.53|263.04|260.84|263.8|261.6|262.43|260.23|0
1638274800000|2021-11-30 12:20:00|263.19|260.99|261.21|259.01|263.27|261.07|261.06|258.86|0
1638275100000|2021-11-30 12:25:00|261.36|259.16|258.66|256.46|263.7|261.5|258.21|256.01|0
1638275400000|2021-11-30 12:30:00|258.81|256.61|261.53|259.33|261.68|259.48|258.81|256.61|0
1638275700000|2021-11-30 12:35:00|261.38|259.18|263.96|261.76|264.12|261.92|261.38|259.18|0
1638276000000|2021-11-30 12:40:00|263.66|261.46|264.72|262.52|265.18|262.98|262.59|260.39|0
1638276300000|2021-11-30 12:45:00|264.8|262.6|265.18|262.98|265.49|263.29|264.42|262.22|0
1638276600000|2021-11-30 12:50:00|265.33|263.13|264.87|262.67|267.02|264.82|263.8|261.6|0
1638276900000|2021-11-30 12:55:00|265.02|262.82|263.04|260.84|265.02|262.82|262.88|260.68|0
1638277200000|2021-11-30 13:00:00|262.73|260.53|263.49|261.29|263.49|261.29|261.82|259.62|0
1638277500000|2021-11-30 13:05:00|263.64|261.44|263.64|261.44|265.02|262.82|263.42|261.22|0
1638277800000|2021-11-30 13:10:00|263.79|261.59|265.93|263.73|265.93|263.73|263.49|261.29|0
1638278100000|2021-11-30 13:15:00|265.78|263.58|262.42|260.22|265.78|263.58|262.42|260.22|0
1638278400000|2021-11-30 13:20:00|262.57|260.37|265.16|262.96|265.47|263.27|261.96|259.76|0
1638278700000|2021-11-30 13:25:00|265.31|263.11|264.39|262.19|265.31|263.11|263.63|261.43|0
1638279000000|2021-11-30 13:30:00|264.62|262.42|265.92|263.72|267.15|264.95|264.09|261.89|0
1638279300000|2021-11-30 13:35:00|266.07|263.87|264.08|261.88|267.15|264.95|263.78|261.58|0
1638279600000|2021-11-30 13:40:00|264.01|261.81|263.32|261.12|264.69|262.49|263.01|260.81|0
1638279900000|2021-11-30 13:45:00|262.94|260.74|262.25|260.05|263.47|261.27|261.79|259.59|0
1638280200000|2021-11-30 13:50:00|262.1|259.9|259.37|257.17|262.1|259.9|259.37|257.17|0
1638280500000|2021-11-30 13:55:00|259.52|257.32|254.56|252.36|260.27|258.07|253.96|251.76|0
1638280800000|2021-11-30 14:00:00|254.41|252.21|255.6|253.4|257.69|255.49|254.41|252.21|0
1638281100000|2021-11-30 14:05:00|255.45|253.25|255.29|253.09|255.9|253.7|252.15|249.95|0
1638281400000|2021-11-30 14:10:00|255.14|252.94|255.44|253.24|255.74|253.54|253.64|251.44|0
1638281700000|2021-11-30 14:15:00|255.29|253.09|254.54|252.34|256.87|254.67|254.24|252.04|0
1638282000000|2021-11-30 14:20:00|254.39|252.19|252.59|250.39|254.39|252.19|252.44|250.24|0
1638282300000|2021-11-30 14:25:00|252.89|250.69|254.38|252.18|254.38|252.18|251.7|249.5|0
1638282600000|2021-11-30 14:30:00|254.46|252.26|250.04|247.84|257.39|255.19|247.81|245.61|0
1638282900000|2021-11-30 14:35:00|249.6|247.4|254.97|252.77|258.59|256.39|249.6|247.4|0
1638283200000|2021-11-30 14:40:00|253.92|251.72|252.71|250.51|256.48|254.28|251.07|248.87|0
1638283500000|2021-11-30 14:45:00|252.49|250.29|255.87|253.67|255.87|253.67|250.17|247.97|0
1638283800000|2021-11-30 14:50:00|255.95|253.75|251.36|249.16|257.69|255.49|251.36|249.16|0
1638284100000|2021-11-30 14:55:00|251.66|249.46|248.72|246.52|252.41|250.21|245.09|242.89|0
1638284400000|2021-11-30 15:00:00|249.47|247.27|245|242.8|249.47|247.27|244.26|242.06|0
1638284700000|2021-11-30 15:05:00|245.59|243.39|239.45|237.25|245.74|243.54|237.19|234.99|0
1638285000000|2021-11-30 15:10:00|240.04|237.84|243.28|241.08|244.17|241.97|238.42|236.22|0
1638285300000|2021-11-30 15:15:00|243.43|241.23|244.02|241.82|244.02|241.82|240.92|238.72|0
1638285600000|2021-11-30 15:20:00|243.43|241.23|247.6|245.4|248.5|246.3|243.43|241.23|0
1638285900000|2021-11-30 15:25:00|247.3|245.1|246.92|244.72|249.02|246.82|246.18|243.98|0
1638286200000|2021-11-30 15:30:00|245.88|243.68|241.15|238.95|245.88|243.68|240.71|238.51|0
1638286500000|2021-11-30 15:35:00|240.71|238.51|247.22|245.02|250.82|248.62|238.66|236.46|0
1638286800000|2021-11-30 15:40:00|247.37|245.17|247.36|245.16|248.71|246.51|244.39|242.19|0
1638287100000|2021-11-30 15:45:00|247.81|245.61|259.53|257.33|259.84|257.64|246.98|244.78|0
1638287400000|2021-11-30 15:50:00|260.15|257.95|271.11|268.91|271.74|269.54|260.15|257.95|0
1638287700000|2021-11-30 15:55:00|270.96|268.76|280.37|278.17|280.37|278.17|270.96|268.76|0
1638288000000|2021-11-30 16:00:00|280.68|278.48|276.01|273.81|285.98|283.78|274.27|272.07|0
1638288300000|2021-11-30 16:05:00|277.58|275.38|276.16|273.96|279.01|276.81|274.42|272.22|0
1638288600000|2021-11-30 16:10:00|275.84|273.64|268.78|266.58|278.85|276.65|268.78|266.58|0
1638288900000|2021-11-30 16:15:00|269.71|267.51|271.24|269.04|271.71|269.51|265.2|263|0
1638289200000|2021-11-30 16:20:00|270.92|268.72|274.12|271.92|274.28|272.08|267.96|265.76|0
1638289500000|2021-11-30 16:25:00|274.44|272.24|272.53|270.33|274.44|272.24|269.86|267.66|0
1638289800000|2021-11-30 16:30:00|273.32|271.12|276.8|274.6|277.12|274.92|270.02|267.82|0
1638290100000|2021-11-30 16:35:00|277.28|275.08|275.84|273.64|277.59|275.39|274.1|271.9|0
1638290400000|2021-11-30 16:40:00|276|273.8|281.62|279.42|283.54|281.34|276|273.8|0
1638290700000|2021-11-30 16:45:00|281.94|279.74|284.34|282.14|287.73|285.53|280.66|278.46|0
1638291000000|2021-11-30 16:50:00|284.66|282.46|289.02|286.82|289.27|287.07|284.1|281.9|0
1638291300000|2021-11-30 16:55:00|288.21|286.01|282.41|280.21|289.18|286.98|282.41|280.21|0
1638291600000|2021-11-30 17:00:00|282.73|280.53|288.02|285.82|289.4|287.2|282.73|280.53|0
1638291900000|2021-11-30 17:05:00|288.1|285.9|289.07|286.87|290.38|288.18|285.5|283.3|0
1638292200000|2021-11-30 17:10:00|288.91|286.71|287.44|285.24|291.03|288.83|283.88|281.68|0
1638292500000|2021-11-30 17:15:00|287.6|285.4|281.31|279.11|287.6|285.4|281.31|279.11|0
1638292800000|2021-11-30 17:20:00|281.55|279.35|279.87|277.67|284.52|282.32|279.87|277.67|0
1638293100000|2021-11-30 17:25:00|280.02|277.82|278.61|276.41|280.66|278.46|277.34|275.14|0
1638293400000|2021-11-30 17:30:00|278.45|276.25|279.38|277.18|282.26|280.06|277.31|275.11|0
1638293700000|2021-11-30 17:35:00|278.9|276.7|280.26|278.06|281.3|279.1|277.95|275.75|0
1638294000000|2021-11-30 17:40:00|279.7|277.5|277.3|275.1|282.74|280.54|277.3|275.1|0
1638294300000|2021-11-30 17:45:00|278.26|276.06|281.45|279.25|281.77|279.57|276.83|274.63|0
1638294600000|2021-11-30 17:50:00|281.13|278.93|279.69|277.49|281.77|279.57|277.94|275.74|0
1638294900000|2021-11-30 17:55:00|279.05|276.85|283.66|281.46|285.11|282.91|278.57|276.37|0
1638295200000|2021-11-30 18:00:00|283.18|280.98|287.36|285.16|287.52|285.32|282.22|280.02|0
1638295500000|2021-11-30 18:05:00|287.2|285|286.39|284.19|287.2|285|283.65|281.45|0
1638295800000|2021-11-30 18:10:00|286.71|284.51|287.03|284.83|287.68|285.48|285.42|283.22|0
1638296100000|2021-11-30 18:15:00|287.2|285|286.55|284.35|287.36|285.16|283.65|281.45|0
1638296400000|2021-11-30 18:20:00|286.39|284.19|283.16|280.96|288|285.8|283|280.8|0
1638296700000|2021-11-30 18:25:00|283.97|281.77|283.64|281.44|285.58|283.38|282.44|280.24|0
1638297000000|2021-11-30 18:30:00|284.29|282.09|281.72|279.52|284.53|282.33|280.44|278.24|0
1638297300000|2021-11-30 18:35:00|281.88|279.68|277.26|275.06|282.04|279.84|277.26|275.06|0
1638297600000|2021-11-30 18:40:00|277.58|275.38|276.66|274.46|279.32|277.12|276.02|273.82|0
1638297900000|2021-11-30 18:45:00|276.5|274.3|277.42|275.22|278.53|276.33|275.86|273.66|0
1638298200000|2021-11-30 18:50:00|277.19|274.99|272.37|270.17|277.58|275.38|271.75|269.55|0
1638298500000|2021-11-30 18:55:00|272.53|270.33|270.48|268.28|272.84|270.64|270.32|268.12|0
1638298800000|2021-11-30 19:00:00|270.79|268.59|270.95|268.75|272.68|270.48|270.16|267.96|0
1638299100000|2021-11-30 19:05:00|271.42|269.22|270|267.8|273.79|271.59|269.69|267.49|0
1638299400000|2021-11-30 19:10:00|270.16|267.96|268.67|266.47|272.76|270.56|268.59|266.39|0
1638299700000|2021-11-30 19:15:00|268.52|266.32|269.14|266.94|271.04|268.84|267.73|265.53|0
1638300000000|2021-11-30 19:20:00|268.67|266.47|270.87|268.67|271.66|269.46|268.51|266.31|0
1638300300000|2021-11-30 19:25:00|270.71|268.51|273.07|270.87|273.23|271.03|268.2|266|0
1638300600000|2021-11-30 19:30:00|273.23|271.03|271.96|269.76|274.81|272.61|270.71|268.51|0
1638300900000|2021-11-30 19:35:00|272.28|270.08|273.38|271.18|273.7|271.5|270.7|268.5|0
1638301200000|2021-11-30 19:40:00|272.59|270.39|276.32|274.12|277.03|274.83|271.33|269.13|0
1638301500000|2021-11-30 19:45:00|276.23|274.03|280.38|278.18|280.54|278.34|275.44|273.24|0
1638301800000|2021-11-30 19:50:00|280.06|277.86|285.29|283.09|286.42|284.22|277.18|274.98|0
1638302100000|2021-11-30 19:55:00|285.13|282.93|284.01|281.81|286.41|284.21|283.53|281.33|0
1638302400000|2021-11-30 20:00:00|284.33|282.13|283.61|281.41|285.61|283.41|282.26|280.06|0
1638302700000|2021-11-30 20:05:00|284.01|281.81|285.2|283|285.36|283.16|282.73|280.53|0
1638303000000|2021-11-30 20:10:00|284.88|282.68|285.68|283.48|285.68|283.48|282.15|279.95|0
1638303300000|2021-11-30 20:15:00|285.52|283.32|283.59|281.39|285.68|283.48|283.59|281.39|0
1638303600000|2021-11-30 20:20:00|283.75|281.55|285.68|283.48|286|283.8|282.46|280.26|0
1638303900000|2021-11-30 20:25:00|285.51|283.31|287.94|285.74|288.75|286.55|285.03|282.83|0
1638304200000|2021-11-30 20:30:00|287.77|285.57|284.86|282.66|288.42|286.22|282.78|280.58|0
1638304500000|2021-11-30 20:35:00|284.7|282.5|286.96|284.76|288.58|286.38|284.7|282.5|0
1638304800000|2021-11-30 20:40:00|287.12|284.92|283.09|280.89|287.93|285.73|282.61|280.41|0
1638305100000|2021-11-30 20:45:00|283.34|281.14|287.17|284.97|287.17|284.97|280.69|278.49|0
1638305400000|2021-11-30 20:50:00|287.01|284.81|295.94|293.74|296.76|294.56|287.01|284.81|0
1638305700000|2021-11-30 20:55:00|294.8|292.6|288.46|286.26|295.04|292.84|285.56|283.36|0
1638306000000|2021-11-30 21:00:00|292.21|290.01|277.59|275.39|292.21|290.01|277.59|275.39|0
1638306300000|2021-11-30 21:05:00|277.75|275.55|280.34|278.14|280.66|278.46|276.02|273.82|0
1638306600000|2021-11-30 21:10:00|279.69|277.49|279.37|277.17|280.34|278.14|277.61|275.41|0
1638306900000|2021-11-30 21:15:00|279.89|277.29|278.61|276.01|280.05|277.45|277.81|275.21|0
1638307200000|2021-11-30 21:20:00|278.69|276.09|278.85|276.25|279.25|276.65|276.69|274.09|0
1638307500000|2021-11-30 21:25:00|279.01|276.41|277.96|275.36|279.57|276.97|277.48|274.88|0
1638307800000|2021-11-30 21:30:00|277.8|275.2|278.76|276.16|279.4|276.8|277.16|274.56|0
1638308100000|2021-11-30 21:35:00|279.08|276.48|277.8|275.2|279.24|276.64|277.8|275.2|0
1638308400000|2021-11-30 21:40:00|277.64|275.04|277.96|275.36|277.96|275.36|277.32|274.72|0
1638308700000|2021-11-30 21:45:00|277.64|275.04|275.56|272.96|277.88|275.28|275.4|272.8|0
1638309000000|2021-11-30 21:50:00|275.72|273.12|276.52|273.92|276.68|274.08|275.4|272.8|0
1638309300000|2021-11-30 21:55:00|276.36|273.76|275.16|272.56|276.36|273.76|275.01|272.41|0
1638309600000|2021-11-30 22:00:00|275.23|272.63|275.32|272.72|275.35|272.75|275.16|272.56|0
1638309900000|2021-11-30 22:05:00|275.3|272.7|275.27|272.67|275.43|272.83|275.25|272.65|0
1638310200000|2021-11-30 22:10:00|275.32|272.72|275.34|272.74|275.36|272.76|275.29|272.69|0
1638310500000|2021-11-30 22:15:00|275.38|272.78|275.36|272.76|275.54|272.94|275.34|272.74|0
1638310800000|2021-11-30 22:20:00|275.38|272.78|275.42|272.82|275.65|273.05|275.34|272.74|0
1638311100000|2021-11-30 22:25:00|275.41|272.81|275.35|272.75|275.47|272.87|275.31|272.71|0
1638311400000|2021-11-30 22:30:00|275.31|272.71|275.26|272.66|275.51|272.91|275.26|272.66|0
1638311700000|2021-11-30 22:35:00|275.4|272.8|275.49|272.89|275.6|273|275.3|272.7|0
1638312000000|2021-11-30 22:40:00|275.63|273.03|275.38|272.78|275.63|273.03|275.29|272.69|0
1638312300000|2021-11-30 22:45:00|275.41|272.81|275.49|272.89|275.55|272.95|275.29|272.69|0
1638312600000|2021-11-30 22:50:00|275.41|272.81|275.33|272.73|275.8|273.2|275.33|272.73|0
1638312900000|2021-11-30 22:55:00|275.31|272.71|274.96|272.36|275.77|273.17|274.85|272.25|0
1638313200000|2021-11-30 23:00:00|274.02|271.42|270.94|268.34|274.02|271.42|269.21|266.61|0
1638313500000|2021-11-30 23:05:00|270.71|268.11|272.36|269.76|272.36|269.76|270.31|267.71|0
1638313800000|2021-11-30 23:10:00|272.51|269.91|273.3|270.7|273.62|271.02|271.88|269.28|0
1638314100000|2021-11-30 23:15:00|272.98|270.38|274.25|271.65|274.25|271.65|272.35|269.75|0
1638314400000|2021-11-30 23:20:00|273.3|270.7|273.93|271.33|274.88|272.28|272.98|270.38|0
1638314700000|2021-11-30 23:25:00|273.77|271.17|273.93|271.33|274.08|271.48|272.5|269.9|0
1638315000000|2021-11-30 23:30:00|273.61|271.01|272.97|270.37|273.61|271.01|272.03|269.43|0
1638315300000|2021-11-30 23:35:00|272.66|270.06|273.6|271|274.08|271.48|272.34|269.74|0
1638315600000|2021-11-30 23:40:00|273.45|270.85|276.78|274.18|276.86|274.26|273.29|270.69|0
1638315900000|2021-11-30 23:45:00|276.7|274.1|277.73|275.13|278.53|275.93|274.71|272.11|0
1638316200000|2021-11-30 23:50:00|277.41|274.81|276.61|274.01|277.41|274.81|275.82|273.22|0
1638316500000|2021-11-30 23:55:00|276.54|273.94|275.97|273.37|277.09|274.49|275.81|273.21|0
1638316800000|2021-12-01 00:00:00|275.65|273.05|272.96|270.36|275.81|273.21|272.64|270.04|0
1638317100000|2021-12-01 00:05:00|272.88|270.28|274.06|271.46|274.06|271.46|271.38|268.78|0
1638317400000|2021-12-01 00:10:00|273.75|271.15|277.08|274.48|277.56|274.96|273.43|270.83|0
1638317700000|2021-12-01 00:15:00|277.24|274.64|281.56|278.96|282.53|279.93|276.76|274.16|0
1638318000000|2021-12-01 00:20:00|281.72|279.12|280.11|277.51|283.01|280.41|280.11|277.51|0
1638318300000|2021-12-01 00:25:00|280.27|277.67|282.04|279.44|283.33|280.73|280.03|277.43|0
1638318600000|2021-12-01 00:30:00|281.64|279.04|281.07|278.47|281.88|279.28|280.51|277.91|0
1638318900000|2021-12-01 00:35:00|281.39|278.79|281.96|279.36|283.97|281.37|281.39|278.79|0
1638319200000|2021-12-01 00:40:00|281.87|279.27|279.14|276.54|281.87|279.27|278.74|276.14|0
1638319500000|2021-12-01 00:45:00|278.66|276.06|277.62|275.02|278.82|276.22|276.58|273.98|0
1638319800000|2021-12-01 00:50:00|277.54|274.94|278.18|275.58|278.5|275.9|277.22|274.62|0
1638320100000|2021-12-01 00:55:00|278.02|275.42|279.94|277.34|280.9|278.3|277.86|275.26|0
1638320400000|2021-12-01 01:00:00|280.26|277.66|280.09|277.49|282.83|280.23|279.93|277.33|0
1638320700000|2021-12-01 01:05:00|280.25|277.65|277.85|275.25|280.34|277.74|276.82|274.22|0
1638321000000|2021-12-01 01:10:00|278.17|275.57|275.14|272.54|278.33|275.73|274.5|271.9|0
1638321300000|2021-12-01 01:15:00|275.54|272.94|273.71|271.11|276.25|273.65|273.08|270.48|0
1638321600000|2021-12-01 01:20:00|273.55|270.95|274.42|271.82|275.29|272.69|272.44|269.84|0
1638321900000|2021-12-01 01:25:00|274.34|271.74|272.76|270.16|274.97|272.37|272.6|270|0
1638322200000|2021-12-01 01:30:00|273.07|270.47|274.49|271.89|275.77|273.17|272.28|269.68|0
1638322500000|2021-12-01 01:35:00|274.34|271.74|273.38|270.78|274.34|271.74|273.23|270.63|0
1638322800000|2021-12-01 01:40:00|273.54|270.94|272.91|270.31|275.44|272.84|272.75|270.15|0
1638323100000|2021-12-01 01:45:00|272.75|270.15|273.06|270.46|273.38|270.78|272.04|269.44|0
1638323400000|2021-12-01 01:50:00|273.22|270.62|270.85|268.25|273.54|270.94|269.75|267.15|0
1638323700000|2021-12-01 01:55:00|270.54|267.94|271.16|268.56|271.56|268.96|269.75|267.15|0
1638324000000|2021-12-01 02:00:00|271.01|268.41|268.18|265.58|271.4|268.8|267.55|264.95|0
1638324300000|2021-12-01 02:05:00|268.34|265.74|267.86|265.26|268.65|266.05|266.93|264.33|0
1638324600000|2021-12-01 02:10:00|267.71|265.11|269.27|266.67|269.27|266.67|267.24|264.64|0
1638324900000|2021-12-01 02:15:00|269.11|266.51|268.64|266.04|269.58|266.98|268.17|265.57|0
1638325200000|2021-12-01 02:20:00|268.48|265.88|268.64|266.04|269.27|266.67|267.86|265.26|0
1638325500000|2021-12-01 02:25:00|268.56|265.96|267.07|264.47|268.95|266.35|266.76|264.16|0
1638325800000|2021-12-01 02:30:00|267.15|264.55|267.46|264.86|267.54|264.94|265.98|263.38|0
1638326100000|2021-12-01 02:35:00|267.38|264.78|265.98|263.38|267.38|264.78|265.98|263.38|0
1638326400000|2021-12-01 02:40:00|266.06|263.46|266.28|263.68|266.91|264.31|265.98|263.38|0
1638326700000|2021-12-01 02:45:00|266.44|263.84|267.22|264.62|267.22|264.62|266.28|263.68|0
1638327000000|2021-12-01 02:50:00|267.06|264.46|266.12|263.52|267.37|264.77|266.12|263.52|0
1638327300000|2021-12-01 02:55:00|266.28|263.68|265.97|263.37|266.28|263.68|265.97|263.37|0
1638327600000|2021-12-01 03:00:00|266.12|263.52|265.96|263.36|266.59|263.99|265.96|263.36|0
1638327900000|2021-12-01 03:05:00|266.12|263.52|266.9|264.3|267.21|264.61|265.96|263.36|0
1638328200000|2021-12-01 03:10:00|267.05|264.45|266.89|264.29|267.36|264.76|266.89|264.29|0
1638328500000|2021-12-01 03:15:00|266.74|264.14|266.42|263.82|266.74|264.14|266.11|263.51|0
1638328800000|2021-12-01 03:20:00|266.27|263.67|266.89|264.29|267.2|264.6|266.27|263.67|0
1638329100000|2021-12-01 03:25:00|267.04|264.44|266.26|263.66|267.04|264.44|265.95|263.35|0
1638329400000|2021-12-01 03:30:00|266.11|263.51|266.41|263.81|267.04|264.44|266.11|263.51|0
1638329700000|2021-12-01 03:35:00|266.26|263.66|267.35|264.75|267.35|264.75|265.95|263.35|0
1638330000000|2021-12-01 03:40:00|267.27|264.67|270.64|268.04|271.11|268.51|267.19|264.59|0
1638330300000|2021-12-01 03:45:00|270.79|268.19|269.85|267.25|270.79|268.19|268.75|266.15|0
1638330600000|2021-12-01 03:50:00|269.69|267.09|268.59|265.99|269.69|267.09|268.28|265.68|0
1638330900000|2021-12-01 03:55:00|268.43|265.83|268.12|265.52|268.98|266.38|268.12|265.52|0
1638331200000|2021-12-01 04:00:00|267.81|265.21|266.24|263.64|267.81|265.21|265.93|263.33|0
1638331500000|2021-12-01 04:05:00|266.4|263.8|266.4|263.8|266.86|264.26|265.93|263.33|0
1638331800000|2021-12-01 04:10:00|266.32|263.72|265.93|263.33|266.71|264.11|265.93|263.33|0
1638332100000|2021-12-01 04:15:00|266.08|263.48|266.23|263.63|266.39|263.79|265.92|263.32|0
1638332400000|2021-12-01 04:20:00|266.08|263.48|266.39|263.79|266.39|263.79|265.92|263.32|0
1638332700000|2021-12-01 04:25:00|266.54|263.94|265.92|263.32|266.54|263.94|265.92|263.32|0
1638333000000|2021-12-01 04:30:00|263.74|261.14|264.05|261.45|264.83|262.23|263.43|260.83|0
1638333300000|2021-12-01 04:35:00|264.21|261.61|262.19|259.59|264.36|261.76|262.19|259.59|0
1638333600000|2021-12-01 04:40:00|262.04|259.44|262.19|259.59|263.12|260.52|261.57|258.97|0
1638333900000|2021-12-01 04:45:00|262.27|259.67|262.19|259.59|262.35|259.75|261.26|258.66|0
1638334200000|2021-12-01 04:50:00|262.34|259.74|262.27|259.67|263.11|260.51|261.88|259.28|0
1638334500000|2021-12-01 04:55:00|262.19|259.59|261.72|259.12|262.65|260.05|261.18|258.58|0
1638334800000|2021-12-01 05:00:00|261.57|258.97|263.26|260.66|263.73|261.13|261.26|258.66|0
1638335100000|2021-12-01 05:05:00|263.03|260.43|263.1|260.5|263.41|260.81|262.64|260.04|0
1638335400000|2021-12-01 05:10:00|262.95|260.35|261.82|259.22|264.03|261.43|257.4|254.8|0
1638335700000|2021-12-01 05:15:00|261.67|259.07|259.78|257.18|261.67|259.07|259.78|257.18|0
1638336000000|2021-12-01 05:20:00|259.63|257.03|258.54|255.94|259.63|257.03|258.54|255.94|0
1638336300000|2021-12-01 05:25:00|258.39|255.79|259.16|256.56|259.32|256.72|258.23|255.63|0
1638336600000|2021-12-01 05:30:00|259.31|256.71|260.86|258.26|260.86|258.26|259.31|256.71|0
1638336900000|2021-12-01 05:35:00|260.71|258.11|259.15|256.55|260.95|258.35|259.15|256.55|0
1638337200000|2021-12-01 05:40:00|259.23|256.63|259.46|256.86|259.93|257.33|258.84|256.24|0
1638337500000|2021-12-01 05:45:00|259.31|256.71|259.46|256.86|259.62|257.02|259.08|256.48|0
1638337800000|2021-12-01 05:50:00|259.61|257.01|260.39|257.79|260.39|257.79|259.61|257.01|0
1638338100000|2021-12-01 05:55:00|260.23|257.63|260.54|257.94|261.16|258.56|259.85|257.25|0
1638338400000|2021-12-01 06:00:00|260.7|258.1|260.77|258.17|262.25|259.65|259.92|257.32|0
1638338700000|2021-12-01 06:05:00|261.32|258.72|257.59|254.99|261.32|258.72|257.52|254.92|0
1638339000000|2021-12-01 06:10:00|257.67|255.07|255.74|253.14|257.9|255.3|255.43|252.83|0
1638339300000|2021-12-01 06:15:00|255.59|252.99|256.82|254.22|256.82|254.22|254.82|252.22|0
1638339600000|2021-12-01 06:20:00|256.74|254.14|253.83|251.23|256.74|254.14|253.52|250.92|0
1638339900000|2021-12-01 06:25:00|253.98|251.38|253.52|250.92|255.22|252.62|253.52|250.92|0
1638340200000|2021-12-01 06:30:00|253.29|250.69|253.21|250.61|253.75|251.15|252.75|250.15|0
1638340500000|2021-12-01 06:35:00|253.44|250.84|254.36|251.76|254.75|252.15|252.9|250.3|0
1638340800000|2021-12-01 06:40:00|254.44|251.84|257.46|254.86|257.69|255.09|254.44|251.84|0
1638341100000|2021-12-01 06:45:00|257.38|254.78|256.99|254.39|257.53|254.93|256.37|253.77|0
1638341400000|2021-12-01 06:50:00|257.06|254.46|256.91|254.31|257.14|254.54|255.82|253.22|0
1638341700000|2021-12-01 06:55:00|256.68|254.08|255.97|253.37|256.75|254.15|255.51|252.91|0
1638342000000|2021-12-01 07:00:00|256.13|253.53|257.21|254.61|257.37|254.77|253.66|251.06|0
1638342300000|2021-12-01 07:05:00|257.29|254.69|255.5|252.9|258.07|255.47|254.11|251.51|0
1638342600000|2021-12-01 07:10:00|255.58|252.98|254.57|251.97|255.58|252.98|254.19|251.59|0
1638342900000|2021-12-01 07:15:00|254.42|251.82|255.34|252.74|255.5|252.9|253.96|251.36|0
1638343200000|2021-12-01 07:20:00|255.19|252.59|256.43|253.83|257.05|254.45|255.11|252.51|0
1638343500000|2021-12-01 07:25:00|256.58|253.98|256.58|253.98|257.36|254.76|256.11|253.51|0
1638343800000|2021-12-01 07:30:00|256.73|254.13|257.82|255.22|258.13|255.53|255.8|253.2|0
1638344100000|2021-12-01 07:35:00|257.9|255.3|257.5|254.9|258.13|255.53|255.95|253.35|0
1638344400000|2021-12-01 07:40:00|257.59|254.99|254.25|251.65|257.59|254.99|254.1|251.5|0
1638344700000|2021-12-01 07:45:00|254.4|251.8|254.17|251.57|261.07|258.47|253.93|251.33|0
1638345000000|2021-12-01 07:50:00|254.08|251.48|256.34|253.74|256.42|253.82|254.08|251.48|0
1638345300000|2021-12-01 07:55:00|256.03|253.43|256.8|254.2|257.58|254.98|255.88|253.28|0
1638345600000|2021-12-01 08:00:00|256.65|254.05|255.87|253.27|258.82|256.22|255.49|252.89|0
1638345900000|2021-12-01 08:05:00|255.36|253.16|257.22|255.02|257.77|255.57|254.9|252.7|0
1638346200000|2021-12-01 08:10:00|256.91|254.71|257.68|255.48|258.62|256.42|256.91|254.71|0
1638346500000|2021-12-01 08:15:00|257.84|255.64|254.82|252.62|258.15|255.95|254.74|252.54|0
1638346800000|2021-12-01 08:20:00|254.66|252.46|256.75|254.55|257.06|254.86|254.66|252.46|0
1638347100000|2021-12-01 08:25:00|257.06|254.86|258.14|255.94|258.61|256.41|256.28|254.08|0
1638347400000|2021-12-01 08:30:00|258.61|256.41|259.54|257.34|262.44|260.24|258.61|256.41|0
1638347700000|2021-12-01 08:35:00|259.23|257.03|260.16|257.96|261.41|259.21|259.23|257.03|0
1638348000000|2021-12-01 08:40:00|260|257.8|262.59|260.39|263.77|261.57|259.69|257.49|0
1638348300000|2021-12-01 08:45:00|262.51|260.31|261.25|259.05|263.06|260.86|261.09|258.89|0
1638348600000|2021-12-01 08:50:00|261.02|258.82|259.68|257.48|262.03|259.83|258.52|256.32|0
1638348900000|2021-12-01 08:55:00|260|257.8|256.26|254.06|260.47|258.27|256.26|254.06|0
1638349200000|2021-12-01 09:00:00|256.42|254.22|254.23|252.03|256.88|254.68|252.5|250.3|0
1638349500000|2021-12-01 09:05:00|254.07|251.87|250.84|248.64|254.07|251.87|250.07|247.87|0
1638349800000|2021-12-01 09:10:00|250.92|248.72|250.22|248.02|251.14|248.94|249.69|247.49|0
1638350100000|2021-12-01 09:15:00|250.15|247.95|249.3|247.1|250.37|248.17|248.38|246.18|0
1638350400000|2021-12-01 09:20:00|249.6|247.4|250.37|248.17|250.37|248.17|248.23|246.03|0
1638350700000|2021-12-01 09:25:00|250.6|248.4|249.29|247.09|250.67|248.47|249.29|247.09|0
1638351000000|2021-12-01 09:30:00|249.14|246.94|247.61|245.41|249.68|247.48|247.61|245.41|0
1638351300000|2021-12-01 09:35:00|247.46|245.26|245.49|243.29|248.07|245.87|245.26|243.06|0
1638351600000|2021-12-01 09:40:00|245.33|243.13|245.79|243.59|247.31|245.11|244.73|242.53|0
1638351900000|2021-12-01 09:45:00|245.64|243.44|246.62|244.42|247.76|245.56|245.48|243.28|0
1638352200000|2021-12-01 09:50:00|246.54|244.34|247|244.8|247.3|245.1|246.39|244.19|0
1638352500000|2021-12-01 09:55:00|246.69|244.49|246.84|244.64|247.45|245.25|246.69|244.49|0
1638352800000|2021-12-01 10:00:00|246.99|244.79|247.45|245.25|247.45|245.25|246.38|244.18|0
1638353100000|2021-12-01 10:05:00|247.29|245.09|248.51|246.31|249.27|247.07|247.14|244.94|0
1638353400000|2021-12-01 10:10:00|248.44|246.24|249.27|247.07|249.58|247.38|248.28|246.08|0
1638353700000|2021-12-01 10:15:00|249.58|247.38|248.5|246.3|250.03|247.83|248.35|246.15|0
1638354000000|2021-12-01 10:20:00|248.81|246.61|249.5|247.3|249.57|247.37|248.5|246.3|0
1638354300000|2021-12-01 10:25:00|249.57|247.37|248.65|246.45|249.57|247.37|247.89|245.69|0
1638354600000|2021-12-01 10:30:00|248.8|246.6|247.73|245.53|249.11|246.91|247.51|245.31|0
1638354900000|2021-12-01 10:35:00|247.81|245.61|248.04|245.84|248.19|245.99|247.43|245.23|0
1638355200000|2021-12-01 10:40:00|247.88|245.68|248.64|246.44|248.8|246.6|247.73|245.53|0
1638355500000|2021-12-01 10:45:00|248.49|246.29|247.12|244.92|248.8|246.6|246.81|244.61|0
1638355800000|2021-12-01 10:50:00|247.42|245.22|246.81|244.61|248.49|246.29|246.05|243.85|0
1638356100000|2021-12-01 10:55:00|247.12|244.92|247.42|245.22|247.88|245.68|246.96|244.76|0
1638356400000|2021-12-01 11:00:00|247.27|245.07|248.63|246.43|248.63|246.43|246.43|244.23|0
1638356700000|2021-12-01 11:05:00|248.48|246.28|248.02|245.82|249.09|246.89|247.41|245.21|0
1638357000000|2021-12-01 11:10:00|248.17|245.97|249.24|247.04|249.39|247.19|247.72|245.52|0
1638357300000|2021-12-01 11:15:00|249.39|247.19|249.85|247.65|251.08|248.88|249.39|247.19|0
1638357600000|2021-12-01 11:20:00|249.93|247.73|248.93|246.73|250|247.8|248.01|245.81|0
1638357900000|2021-12-01 11:25:00|249.08|246.88|248.47|246.27|249.38|247.18|248.32|246.12|0
1638358200000|2021-12-01 11:30:00|248.62|246.42|248.47|246.27|249.23|247.03|247.86|245.66|0
1638358500000|2021-12-01 11:35:00|248.62|246.42|249.23|247.03|249.23|247.03|247.85|245.65|0
1638358800000|2021-12-01 11:40:00|249.07|246.87|248.61|246.41|249.53|247.33|248.61|246.41|0
1638359100000|2021-12-01 11:45:00|248.92|246.72|247.54|245.34|249.07|246.87|247.39|245.19|0
1638359400000|2021-12-01 11:50:00|247.7|245.5|245.72|243.52|247.85|245.65|245.57|243.37|0
1638359700000|2021-12-01 11:55:00|246.02|243.82|245.56|243.36|246.02|243.82|245.26|243.06|0
1638360000000|2021-12-01 12:00:00|245.72|243.52|246.62|244.42|246.62|244.42|244.96|242.76|0
1638360300000|2021-12-01 12:05:00|246.78|244.58|247.38|245.18|247.53|245.33|246.47|244.27|0
1638360600000|2021-12-01 12:10:00|247.23|245.03|246.47|244.27|247.53|245.33|246.47|244.27|0
1638360900000|2021-12-01 12:15:00|246.62|244.42|245.55|243.35|247.53|245.33|244.19|241.99|0
1638361200000|2021-12-01 12:20:00|245.63|243.43|243.64|241.44|245.63|243.43|242.17|239.97|0
1638361500000|2021-12-01 12:25:00|243.72|241.52|244.41|242.21|247.09|244.89|243.6|241.4|0
1638361800000|2021-12-01 12:30:00|244.71|242.51|245.92|243.72|246.07|243.87|243.95|241.75|0
1638362100000|2021-12-01 12:35:00|245.77|243.57|245.01|242.81|246.22|244.02|244.86|242.66|0
1638362400000|2021-12-01 12:40:00|245.16|242.96|244.85|242.65|245.61|243.41|244.4|242.2|0
1638362700000|2021-12-01 12:45:00|245|242.8|245.61|243.41|245.91|243.71|244.55|242.35|0
1638363000000|2021-12-01 12:50:00|245.46|243.26|244.39|242.19|245.61|243.41|243.94|241.74|0
1638363300000|2021-12-01 12:55:00|244.24|242.04|245.3|243.1|245.38|243.18|244.24|242.04|0
1638363600000|2021-12-01 13:00:00|245.15|242.95|247.12|244.92|247.88|245.68|245|242.8|0
1638363900000|2021-12-01 13:05:00|247.11|244.91|247.11|244.91|247.87|245.67|246.66|244.46|0
1638364200000|2021-12-01 13:10:00|247.26|245.06|247.41|245.21|248.33|246.13|247.11|244.91|0
1638364500000|2021-12-01 13:15:00|247.26|245.06|246.2|244|247.57|245.37|245.74|243.54|0
1638364800000|2021-12-01 13:20:00|246.35|244.15|247.86|245.66|248.63|246.43|246.04|243.84|0
1638365100000|2021-12-01 13:25:00|248.02|245.82|249.08|246.88|249.39|247.19|246.73|244.53|0
1638365400000|2021-12-01 13:30:00|249.23|247.03|245.73|243.53|249.23|247.03|245.73|243.53|0
1638365700000|2021-12-01 13:35:00|246.04|243.84|245.43|243.23|246.19|243.99|245.13|242.93|0
1638366000000|2021-12-01 13:40:00|245.28|243.08|245.39|243.19|246.9|244.7|245.09|242.89|0
1638366300000|2021-12-01 13:45:00|245.24|243.04|246.14|243.94|246.44|244.24|244.93|242.73|0
1638366600000|2021-12-01 13:50:00|246.07|243.87|247.58|245.38|247.95|245.75|245.69|243.49|0
1638366900000|2021-12-01 13:55:00|247.5|245.3|247.95|245.75|248.71|246.51|247.34|245.14|0
1638367200000|2021-12-01 14:00:00|248.1|245.9|247.19|244.99|248.1|245.9|246.74|244.54|0
1638367500000|2021-12-01 14:05:00|247.04|244.84|246.73|244.53|247.49|245.29|246.13|243.93|0
1638367800000|2021-12-01 14:10:00|246.88|244.68|247.64|245.44|248.25|246.05|246.58|244.38|0
1638368100000|2021-12-01 14:15:00|247.79|245.59|248.7|246.5|248.7|246.5|246.43|244.23|0
1638368400000|2021-12-01 14:20:00|248.85|246.65|248.85|246.65|249.15|246.95|248.24|246.04|0
1638368700000|2021-12-01 14:25:00|248.69|246.49|248.54|246.34|249.76|247.56|248.08|245.88|0
1638369000000|2021-12-01 14:30:00|248.84|246.64|256.18|253.98|256.18|253.98|247.78|245.58|0
1638369300000|2021-12-01 14:35:00|257.11|254.91|255.1|252.9|257.11|254.91|254.02|251.82|0
1638369600000|2021-12-01 14:40:00|255.41|253.21|251.41|249.21|255.56|253.36|251.25|249.05|0
1638369900000|2021-12-01 14:45:00|253.09|250.89|252.47|250.27|253.09|250.89|249.57|247.37|0
1638370200000|2021-12-01 14:50:00|252.78|250.58|252.93|250.73|254.16|251.96|251.09|248.89|0
1638370500000|2021-12-01 14:55:00|253.08|250.88|249.4|247.2|253.08|250.88|248.49|246.29|0
1638370800000|2021-12-01 15:00:00|249.56|247.36|245.45|243.25|249.56|247.36|242.3|240.1|0
1638371100000|2021-12-01 15:05:00|245|242.8|241.4|239.2|245|242.8|240.8|238.6|0
1638371400000|2021-12-01 15:10:00|241.25|239.05|242.44|240.24|243.49|241.29|240.35|238.15|0
1638371700000|2021-12-01 15:15:00|241.99|239.79|240.05|237.85|241.99|239.79|239.3|237.1|0
1638372000000|2021-12-01 15:20:00|239.9|237.7|241.24|239.04|243.94|241.74|239.6|237.4|0
1638372300000|2021-12-01 15:25:00|241.54|239.34|244.24|242.04|244.39|242.19|240.34|238.14|0
1638372600000|2021-12-01 15:30:00|244.54|242.34|243.93|241.73|244.54|242.34|241.08|238.88|0
1638372900000|2021-12-01 15:35:00|243.78|241.58|247.25|245.05|247.25|245.05|242.73|240.53|0
1638373200000|2021-12-01 15:40:00|247.4|245.2|243.78|241.58|250.76|248.56|243.02|240.82|0
1638373500000|2021-12-01 15:45:00|243.63|241.43|240.03|237.83|243.93|241.73|239.73|237.53|0
1638373800000|2021-12-01 15:50:00|239.88|237.68|238.1|235.9|241.22|239.02|237.8|235.6|0
1638374100000|2021-12-01 15:55:00|238.39|236.19|237.95|235.75|239.88|237.68|236.91|234.71|0
1638374400000|2021-12-01 16:00:00|237.8|235.6|238.68|236.48|238.98|236.78|236.91|234.71|0
1638374700000|2021-12-01 16:05:00|238.83|236.63|237.5|235.3|238.98|236.78|236.9|234.7|0
1638375000000|2021-12-01 16:10:00|237.05|234.85|232.35|230.15|237.5|235.3|232.35|230.15|0
1638375300000|2021-12-01 16:15:00|232.49|230.29|231.98|229.78|237.94|235.74|231.25|229.05|0
1638375600000|2021-12-01 16:20:00|231.83|229.63|231.54|229.34|233|230.8|231.54|229.34|0
1638375900000|2021-12-01 16:25:00|231.68|229.48|233.29|231.09|233.29|231.09|230.67|228.47|0
1638376200000|2021-12-01 16:30:00|233.14|230.94|234.31|232.11|235.48|233.28|231.68|229.48|0
1638376500000|2021-12-01 16:35:00|233.72|231.52|235.18|232.98|235.77|233.57|233.28|231.08|0
1638376800000|2021-12-01 16:40:00|234.74|232.54|235.33|233.13|235.77|233.57|233.86|231.66|0
1638377100000|2021-12-01 16:45:00|235.48|233.28|235.62|233.42|238.43|236.23|235.03|232.83|0
1638377400000|2021-12-01 16:50:00|235.77|233.57|239.61|237.41|239.76|237.56|235.77|233.57|0
1638377700000|2021-12-01 16:55:00|239.76|237.56|244.54|242.34|246.49|244.29|239.76|237.56|0
1638378000000|2021-12-01 17:00:00|244.99|242.79|242.01|239.81|246.34|244.14|242.01|239.81|0
1638378300000|2021-12-01 17:05:00|242.46|240.26|242.9|240.7|244.09|241.89|240.83|238.63|0
1638378600000|2021-12-01 17:10:00|243.05|240.85|241.12|238.92|243.64|241.44|240.83|238.63|0
1638378900000|2021-12-01 17:15:00|241.42|239.22|239.79|237.59|241.42|239.22|238.32|236.12|0
1638379200000|2021-12-01 17:20:00|239.64|237.44|242.3|240.1|242.6|240.4|238.61|236.41|0
1638379500000|2021-12-01 17:25:00|242.52|240.32|245.57|243.37|246.02|243.82|241.56|239.36|0
1638379800000|2021-12-01 17:30:00|244.97|242.77|243.33|241.13|246.17|243.97|242.82|240.62|0
1638380100000|2021-12-01 17:35:00|243.78|241.58|243.78|241.58|246.69|244.49|243.78|241.58|0
1638380400000|2021-12-01 17:40:00|243.33|241.13|244.97|242.77|245.42|243.22|243.18|240.98|0
1638380700000|2021-12-01 17:45:00|245.12|242.92|246.46|244.26|246.76|244.56|244.37|242.17|0
1638381000000|2021-12-01 17:50:00|246.61|244.41|252.95|250.75|252.95|250.75|246.61|244.41|0
1638381300000|2021-12-01 17:55:00|252.8|250.6|258.16|255.96|259.4|257.2|252.8|250.6|0
1638381600000|2021-12-01 18:00:00|258.78|256.58|263.91|261.71|263.99|261.79|254.02|251.82|0
1638381900000|2021-12-01 18:05:00|263.3|261.1|267.97|265.77|268.5|266.3|259.78|257.58|0
1638382200000|2021-12-01 18:10:00|268.12|265.92|267.65|265.45|271.55|269.35|267.65|265.45|0
1638382500000|2021-12-01 18:15:00|268.27|266.07|273.27|271.07|273.27|271.07|265.64|263.44|0
1638382800000|2021-12-01 18:20:00|272.01|269.81|264.52|262.32|272.48|270.28|264.52|262.32|0
1638383100000|2021-12-01 18:25:00|264.83|262.63|262.19|259.99|265.14|262.94|261.42|259.22|0
1638383400000|2021-12-01 18:30:00|261.89|259.69|264.2|262|265.75|263.55|261.42|259.22|0
1638383700000|2021-12-01 18:35:00|264.28|262.08|264.35|262.15|266.06|263.86|262.96|260.76|0
1638384000000|2021-12-01 18:40:00|264.51|262.31|269.63|267.43|272.8|270.6|263.58|261.38|0
1638384300000|2021-12-01 18:45:00|269.55|267.35|280.07|277.87|280.71|278.51|269.55|267.35|0
1638384600000|2021-12-01 18:50:00|279.75|277.55|273.08|270.88|279.75|277.55|271.5|269.3|0
1638384900000|2021-12-01 18:55:00|272.6|270.4|269.77|267.57|273.23|271.03|268.68|266.48|0
1638385200000|2021-12-01 19:00:00|270.71|268.51|273.53|271.33|274.49|272.29|268.68|266.48|0
1638385500000|2021-12-01 19:05:00|274.32|272.12|277.4|275.2|277.48|275.28|272.28|270.08|0
1638385800000|2021-12-01 19:10:00|277|274.8|281.54|279.34|283.79|281.59|276.93|274.73|0
1638386100000|2021-12-01 19:15:00|282.02|279.82|285.08|282.88|286.21|284.01|278.86|276.66|0
1638386400000|2021-12-01 19:20:00|284.6|282.4|278.63|276.43|285.4|283.2|278.23|276.03|0
1638386700000|2021-12-01 19:25:00|278.86|276.66|273.21|271.01|279.33|277.13|272.26|270.06|0
1638387000000|2021-12-01 19:30:00|273.52|271.32|273.05|270.85|274.15|271.95|269.29|267.09|0
1638387300000|2021-12-01 19:35:00|273.2|271|272.88|270.68|276.83|274.63|271.62|269.42|0
1638387600000|2021-12-01 19:40:00|272.72|270.52|276.83|274.63|278.58|276.38|272.72|270.52|0
1638387900000|2021-12-01 19:45:00|276.99|274.79|274.45|272.25|278.58|276.38|272.8|270.6|0
1638388200000|2021-12-01 19:50:00|274.61|272.41|280.81|278.61|281.08|278.88|272.09|269.89|0
1638388500000|2021-12-01 19:55:00|280.65|278.45|280.49|278.29|281.29|279.09|277.14|274.94|0
1638388800000|2021-12-01 20:00:00|280.41|278.21|286.77|284.57|287.25|285.05|278.73|276.53|0
1638389100000|2021-12-01 20:05:00|287.18|284.98|291.51|289.31|291.83|289.63|284.36|282.16|0
1638389400000|2021-12-01 20:10:00|291.34|289.14|289.38|287.18|292.81|290.61|288.41|286.21|0
1638389700000|2021-12-01 20:15:00|289.22|287.02|298.74|296.54|300.95|298.75|289.22|287.02|0
1638390000000|2021-12-01 20:20:00|299.07|296.87|308.16|305.96|309.16|306.96|298.41|296.21|0
1638390300000|2021-12-01 20:25:00|308.66|306.46|307.16|304.96|312.01|309.81|303.17|300.97|0
1638390600000|2021-12-01 20:30:00|308.82|306.62|309.39|307.19|313.58|311.38|305.91|303.71|0
1638390900000|2021-12-01 20:35:00|310.3|308.1|302.98|300.78|311.5|309.3|301.66|299.46|0
1638391200000|2021-12-01 20:40:00|303.48|301.28|299.03|296.83|304.47|302.27|298.21|296.01|0
1638391500000|2021-12-01 20:45:00|298.86|296.66|310.68|308.48|310.85|308.65|297.97|295.77|0
1638391800000|2021-12-01 20:50:00|311.85|309.65|318.53|316.33|319.2|317|310.01|307.81|0
1638392100000|2021-12-01 20:55:00|319.03|316.83|337.45|335.25|337.62|335.42|319.03|316.83|0
1638392400000|2021-12-01 21:00:00|336.76|334.56|337.28|335.08|343.84|341.64|332.66|330.46|0
1638392700000|2021-12-01 21:05:00|337.71|335.51|333.49|331.29|338.82|336.62|333.14|330.94|0
1638393000000|2021-12-01 21:10:00|333.14|330.94|329.95|327.75|333.31|331.11|329.21|327.01|0
1638393300000|2021-12-01 21:15:00|331.95|329.35|333.75|331.15|335.3|332.7|331.95|329.35|0
1638393600000|2021-12-01 21:20:00|333.23|330.63|331.68|329.08|334.09|331.49|331.34|328.74|0
1638393900000|2021-12-01 21:25:00|331.86|329.26|333.66|331.06|334.61|332.01|331.51|328.91|0
1638394200000|2021-12-01 21:30:00|333.74|331.14|335.64|333.04|335.64|333.04|333.74|331.14|0
1638394500000|2021-12-01 21:35:00|335.81|333.21|334.77|332.17|335.98|333.38|333.66|331.06|0
1638394800000|2021-12-01 21:40:00|334.6|332|338.4|335.8|338.75|336.15|334.52|331.92|0
1638395100000|2021-12-01 21:45:00|337.8|335.2|334.77|332.17|338.58|335.98|334.42|331.82|0
1638395400000|2021-12-01 21:50:00|334.6|332|333.65|331.05|335.29|332.69|333.39|330.79|0
1638395700000|2021-12-01 21:55:00|333.73|331.13|334.62|332.02|335.11|332.51|332.18|329.58|0
1638396000000|2021-12-01 22:00:00|334.67|332.07|334.24|331.64|334.69|332.09|334.06|331.46|0
1638396300000|2021-12-01 22:05:00|334.31|331.71|334.01|331.41|334.31|331.71|333.86|331.26|0
1638396600000|2021-12-01 22:10:00|334.03|331.43|334.63|332.03|334.63|332.03|333.86|331.26|0
1638396900000|2021-12-01 22:15:00|334.76|332.16|334.53|331.93|334.98|332.38|334.53|331.93|0
1638397200000|2021-12-01 22:20:00|334.55|331.95|333.57|330.97|334.68|332.08|333.57|330.97|0
1638397500000|2021-12-01 22:25:00|333.52|330.92|333.4|330.8|333.52|330.92|333.35|330.75|0
1638397800000|2021-12-01 22:30:00|333.35|330.75|332.71|330.11|333.35|330.75|332.71|330.11|0
1638398100000|2021-12-01 22:35:00|332.77|330.17|332.96|330.36|332.97|330.37|332.69|330.09|0
1638398400000|2021-12-01 22:40:00|332.89|330.29|332.56|329.96|332.89|330.29|332.41|329.81|0
1638398700000|2021-12-01 22:45:00|332.59|329.99|332.49|329.89|332.69|330.09|332.49|329.89|0
1638399000000|2021-12-01 22:50:00|332.48|329.88|332.11|329.51|332.48|329.88|332.01|329.41|0
1638399300000|2021-12-01 22:55:00|332.01|329.41|332.13|329.53|332.26|329.66|331.96|329.36|0
1638399600000|2021-12-01 23:00:00|332.05|329.45|328.81|326.21|332.05|329.45|327.02|324.42|0
1638399900000|2021-12-01 23:05:00|329.06|326.46|326.67|324.07|329.66|327.06|326.5|323.9|0
1638400200000|2021-12-01 23:10:00|326.59|323.99|326.67|324.07|327.52|324.92|324.97|322.37|0
1638400500000|2021-12-01 23:15:00|327.27|324.67|330.51|327.91|330.77|328.17|327.01|324.41|0
1638400800000|2021-12-01 23:20:00|329.83|327.23|334.2|331.6|334.55|331.95|328.88|326.28|0
1638401100000|2021-12-01 23:25:00|333.86|331.26|331.1|328.5|333.86|331.26|330.76|328.16|0
1638401400000|2021-12-01 23:30:00|330.93|328.33|326.49|323.89|330.93|328.33|326.49|323.89|0
1638401700000|2021-12-01 23:35:00|326.32|323.72|326.32|323.72|327.34|324.74|325.3|322.7|0
1638402000000|2021-12-01 23:40:00|326.24|323.64|325.97|323.37|327.34|324.74|325.39|322.79|0
1638402300000|2021-12-01 23:45:00|325.72|323.12|323.77|321.17|325.72|323.12|323.09|320.49|0
1638402600000|2021-12-01 23:50:00|323.6|321|322.07|319.47|323.6|321|321.57|318.97|0
1638402900000|2021-12-01 23:55:00|321.73|319.13|321.73|319.13|322.24|319.64|320.89|318.29|0
1638403200000|2021-12-02 00:00:00|321.65|319.05|321.14|318.54|322.57|319.97|320.3|317.7|0
1638403500000|2021-12-02 00:05:00|321.22|318.62|321.65|319.05|321.73|319.13|320.21|317.61|0
1638403800000|2021-12-02 00:10:00|321.56|318.96|323.41|320.81|324.6|322|321.56|318.96|0
1638404100000|2021-12-02 00:15:00|323.58|320.98|322.06|319.46|324.6|322|321.05|318.45|0
1638404400000|2021-12-02 00:20:00|322.23|319.63|320.29|317.69|322.4|319.8|320.2|317.6|0
1638404700000|2021-12-02 00:25:00|320.2|317.6|319.02|316.42|320.37|317.77|318.86|316.26|0
1638405000000|2021-12-02 00:30:00|319.19|316.59|318.52|315.92|319.19|316.59|318.01|315.41|0
1638405300000|2021-12-02 00:35:00|318.6|316|318.94|316.34|319.19|316.59|318.01|315.41|0
1638405600000|2021-12-02 00:40:00|318.85|316.25|321.88|319.28|322.05|319.45|318.51|315.91|0
1638405900000|2021-12-02 00:45:00|322.05|319.45|325.09|322.49|326.96|324.36|322.05|319.45|0
1638406200000|2021-12-02 00:50:00|325.26|322.66|326.37|323.77|327.81|325.21|324.92|322.32|0
1638406500000|2021-12-02 00:55:00|326.11|323.51|324.24|321.64|326.11|323.51|323.05|320.45|0
1638406800000|2021-12-02 01:00:00|323.56|320.96|324.57|321.97|326.61|324.01|321.53|318.93|0
1638407100000|2021-12-02 01:05:00|324.74|322.14|320.17|317.57|325.42|322.82|320.08|317.48|0
1638407400000|2021-12-02 01:10:00|320.25|317.65|318.15|315.55|320.25|317.65|317.3|314.7|0
1638407700000|2021-12-02 01:15:00|317.81|315.21|321.58|318.98|321.58|318.98|317.12|314.52|0
1638408000000|2021-12-02 01:20:00|321.75|319.15|320.89|318.29|321.75|319.15|319.09|316.49|0
1638408300000|2021-12-02 01:25:00|320.71|318.11|318.65|316.05|320.71|318.11|316.44|313.84|0
1638408600000|2021-12-02 01:30:00|319.17|316.57|318.31|315.71|319.51|316.91|317.46|314.86|0
1638408900000|2021-12-02 01:35:00|318.06|315.46|318.99|316.39|320.11|317.51|317.46|314.86|0
1638409200000|2021-12-02 01:40:00|318.82|316.22|319.33|316.73|319.68|317.08|317.2|314.6|0
1638409500000|2021-12-02 01:45:00|318.99|316.39|318.13|315.53|319.85|317.25|317.45|314.85|0
1638409800000|2021-12-02 01:50:00|318.3|315.7|316.76|314.16|318.99|316.39|315.91|313.31|0
1638410100000|2021-12-02 01:55:00|317.1|314.5|310.99|308.39|317.28|314.68|310.49|307.89|0
1638410400000|2021-12-02 02:00:00|311.16|308.56|313.87|311.27|315.57|312.97|311.16|308.56|0
1638410700000|2021-12-02 02:05:00|314.04|311.44|313.02|310.42|315.39|312.79|312.51|309.91|0
1638411000000|2021-12-02 02:10:00|312.93|310.33|313.52|310.92|313.52|310.92|311.32|308.72|0
1638411300000|2021-12-02 02:15:00|313.27|310.67|314.88|312.28|315.56|312.96|313.18|310.58|0
1638411600000|2021-12-02 02:20:00|315.05|312.45|313.44|310.84|315.99|313.39|313.18|310.58|0
1638411900000|2021-12-02 02:25:00|313.52|310.92|313.85|311.25|314.36|311.76|312.5|309.9|0
1638412200000|2021-12-02 02:30:00|313.68|311.08|312.16|309.56|313.94|311.34|311.65|309.05|0
1638412500000|2021-12-02 02:35:00|312.33|309.73|312.32|309.72|312.83|310.23|311.65|309.05|0
1638412800000|2021-12-02 02:40:00|312.49|309.89|308.36|305.76|312.49|309.89|307.77|305.17|0
1638413100000|2021-12-02 02:45:00|308.44|305.84|309.28|306.68|310.46|307.86|308.11|305.51|0
1638413400000|2021-12-02 02:50:00|309.11|306.51|308.44|305.84|309.95|307.35|308.27|305.67|0
1638413700000|2021-12-02 02:55:00|308.27|305.67|306.09|303.49|308.61|306.01|305.67|303.07|0
1638414000000|2021-12-02 03:00:00|306.01|303.41|307.59|304.99|307.93|305.33|305.92|303.32|0
1638414300000|2021-12-02 03:05:00|307.76|305.16|307.76|305.16|308.94|306.34|307.26|304.66|0
1638414600000|2021-12-02 03:10:00|307.59|304.99|309.27|306.67|310.11|307.51|307.26|304.66|0
1638414900000|2021-12-02 03:15:00|309.1|306.5|310.78|308.18|311.63|309.03|309.1|306.5|0
1638415200000|2021-12-02 03:20:00|310.7|308.1|311.12|308.52|311.12|308.52|309.77|307.17|0
1638415500000|2021-12-02 03:25:00|310.95|308.35|310.27|307.67|312.13|309.53|309.93|307.33|0
1638415800000|2021-12-02 03:30:00|310.44|307.84|309.76|307.16|310.44|307.84|309.09|306.49|0
1638416100000|2021-12-02 03:35:00|309.93|307.33|311.45|308.85|312.72|310.12|309.76|307.16|0
1638416400000|2021-12-02 03:40:00|311.62|309.02|311.61|309.01|312.63|310.03|311.11|308.51|0
1638416700000|2021-12-02 03:45:00|311.53|308.93|310.26|307.66|313.23|310.63|309.76|307.16|0
1638417000000|2021-12-02 03:50:00|310.43|307.83|310.26|307.66|310.77|308.17|309.42|306.82|0
1638417300000|2021-12-02 03:55:00|310.43|307.83|310.09|307.49|311.1|308.5|309.75|307.15|0
1638417600000|2021-12-02 04:00:00|309.41|306.81|306.98|304.38|309.41|306.81|306.56|303.96|0
1638417900000|2021-12-02 04:05:00|307.06|304.46|308.9|306.3|309.41|306.81|306.56|303.96|0
1638418200000|2021-12-02 04:10:00|309.07|306.47|308.9|306.3|309.41|306.81|308.4|305.8|0
1638418500000|2021-12-02 04:15:00|309.07|306.47|310.08|307.48|310.42|307.82|308.4|305.8|0
1638418800000|2021-12-02 04:20:00|310|307.4|309.91|307.31|310.75|308.15|309.57|306.97|0
1638419100000|2021-12-02 04:25:00|309.99|307.39|307.94|305.34|310.58|307.98|307.77|305.17|0
1638419400000|2021-12-02 04:30:00|307.77|305.17|306.42|303.82|309.47|306.87|306.08|303.48|0
1638419700000|2021-12-02 04:35:00|306.25|303.65|307.26|304.66|308.28|305.68|306.25|303.65|0
1638420000000|2021-12-02 04:40:00|307.35|304.75|307.09|304.49|307.43|304.83|306.08|303.48|0
1638420300000|2021-12-02 04:45:00|307.26|304.66|306.84|304.24|307.85|305.25|306.58|303.98|0
1638420600000|2021-12-02 04:50:00|306.75|304.15|308.95|306.35|309.12|306.52|306.75|304.15|0
1638420900000|2021-12-02 04:55:00|308.78|306.18|308.61|306.01|309.63|307.03|308.36|305.76|0
1638421200000|2021-12-02 05:00:00|308.78|306.18|309.79|307.19|310.14|307.54|307.93|305.33|0
1638421500000|2021-12-02 05:05:00|309.96|307.36|309.79|307.19|310.65|308.05|309.11|306.51|0
1638421800000|2021-12-02 05:10:00|309.62|307.02|309.79|307.19|310.47|307.87|309.62|307.02|0
1638422100000|2021-12-02 05:15:00|309.96|307.36|308.94|306.34|310.47|307.87|308.26|305.66|0
1638422400000|2021-12-02 05:20:00|309.28|306.68|308.26|305.66|309.96|307.36|308.26|305.66|0
1638422700000|2021-12-02 05:25:00|308.43|305.83|307.41|304.81|308.76|306.16|307.24|304.64|0
1638423000000|2021-12-02 05:30:00|307.49|304.89|307.91|305.31|308.93|306.33|307.23|304.63|0
1638423300000|2021-12-02 05:35:00|307.74|305.14|308.25|305.65|308.42|305.82|307.57|304.97|0
1638423600000|2021-12-02 05:40:00|308.17|305.57|308.08|305.48|308.59|305.99|307.57|304.97|0
1638423900000|2021-12-02 05:45:00|308.25|305.65|307.23|304.63|308.41|305.81|307.23|304.63|0
1638424200000|2021-12-02 05:50:00|307.4|304.8|306.04|303.44|307.4|304.8|305.53|302.93|0
1638424500000|2021-12-02 05:55:00|305.96|303.36|306.46|303.86|306.72|304.12|305.87|303.27|0
1638424800000|2021-12-02 06:00:00|306.37|303.77|308.24|305.64|308.58|305.98|306.21|303.61|0
1638425100000|2021-12-02 06:05:00|308.41|305.81|308.57|305.97|309.08|306.48|307.56|304.96|0
1638425400000|2021-12-02 06:10:00|308.74|306.14|307.04|304.44|308.74|306.14|307.04|304.44|0
1638425700000|2021-12-02 06:15:00|306.96|304.36|307.89|305.29|308.06|305.46|306.62|304.02|0
1638426000000|2021-12-02 06:20:00|307.72|305.12|308.9|306.3|309.42|306.82|307.55|304.95|0
1638426300000|2021-12-02 06:25:00|308.99|306.39|308.14|305.54|308.99|306.39|308.05|305.45|0
1638426600000|2021-12-02 06:30:00|308.05|305.45|305.51|302.91|308.05|305.45|305.51|302.91|0
1638426900000|2021-12-02 06:35:00|305.6|303|304.16|301.56|305.6|303|303.82|301.22|0
1638427200000|2021-12-02 06:40:00|304.33|301.73|304.16|301.56|305.17|302.57|302.81|300.21|0
1638427500000|2021-12-02 06:45:00|303.99|301.39|303.23|300.63|304.66|302.06|302.31|299.71|0
1638427800000|2021-12-02 06:50:00|303.31|300.71|303.74|301.14|304.49|301.89|303.15|300.55|0
1638428100000|2021-12-02 06:55:00|303.65|301.05|299.21|296.61|304.83|302.23|298.71|296.11|0
1638428400000|2021-12-02 07:00:00|298.88|296.28|298.95|296.35|301.29|298.69|298.12|295.52|0
1638428700000|2021-12-02 07:05:00|299.04|296.44|300.37|297.77|300.37|297.77|296.79|294.19|0
1638429000000|2021-12-02 07:10:00|300.12|297.52|299.95|297.35|301.79|299.19|299.62|297.02|0
1638429300000|2021-12-02 07:15:00|299.7|297.1|302.46|299.86|303.64|301.04|299.45|296.85|0
1638429600000|2021-12-02 07:20:00|302.29|299.69|305.15|302.55|305.49|302.89|302.29|299.69|0
1638429900000|2021-12-02 07:25:00|305.58|302.98|309.04|306.44|310.23|307.63|303.8|301.2|0
1638430200000|2021-12-02 07:30:00|308.79|306.19|309.04|306.44|309.21|306.61|306.67|304.07|0
1638430500000|2021-12-02 07:35:00|308.62|306.02|307.44|304.84|308.79|306.19|305.51|302.91|0
1638430800000|2021-12-02 07:40:00|307.7|305.1|307.27|304.67|308.88|306.28|307.1|304.5|0
1638431100000|2021-12-02 07:45:00|307.1|304.5|305.75|303.15|307.27|304.67|305.58|302.98|0
1638431400000|2021-12-02 07:50:00|305.42|302.82|305.24|302.64|306.26|303.66|304.07|301.47|0
1638431700000|2021-12-02 07:55:00|305.41|302.81|308.86|306.26|309.03|306.43|304.91|302.31|0
1638432000000|2021-12-02 08:00:00|308.35|305.75|308.69|306.09|309.54|306.94|305.49|302.89|0
1638432300000|2021-12-02 08:05:00|308.32|306.12|313.24|311.04|313.93|311.73|307.14|304.94|0
1638432600000|2021-12-02 08:10:00|313.75|311.55|314.09|311.89|315.98|313.78|313.58|311.38|0
1638432900000|2021-12-02 08:15:00|314.01|311.81|310.35|308.15|314.78|312.58|310.1|307.9|0
1638433200000|2021-12-02 08:20:00|310.18|307.98|306.62|304.42|311.45|309.25|306.29|304.09|0
1638433500000|2021-12-02 08:25:00|306.46|304.26|308.31|306.11|309.24|307.04|306.12|303.92|0
1638433800000|2021-12-02 08:30:00|308.48|306.28|314.08|311.88|315.11|312.91|308.48|306.28|0
1638434100000|2021-12-02 08:35:00|313.74|311.54|314.25|312.05|315.11|312.91|311.36|309.16|0
1638434400000|2021-12-02 08:40:00|314.42|312.22|311.01|308.81|314.94|312.74|310.76|308.56|0
1638434700000|2021-12-02 08:45:00|311.69|309.49|310.84|308.64|312.29|310.09|309.99|307.79|0
1638435000000|2021-12-02 08:50:00|310.67|308.47|307.79|305.59|311.01|308.81|307.45|305.25|0
1638435300000|2021-12-02 08:55:00|307.62|305.42|308.12|305.92|308.8|306.6|307.11|304.91|0
1638435600000|2021-12-02 09:00:00|308.29|306.09|304.84|302.64|309.82|307.62|304.58|302.38|0
1638435900000|2021-12-02 09:05:00|304.58|302.38|304.25|302.05|304.92|302.72|303.83|301.63|0
1638436200000|2021-12-02 09:10:00|303.91|301.71|301.73|299.53|304.75|302.55|301.4|299.2|0
1638436500000|2021-12-02 09:15:00|301.57|299.37|300.4|298.2|302.4|300.2|299.56|297.36|0
1638436800000|2021-12-02 09:20:00|300.23|298.03|297.66|295.46|301.73|299.53|297.66|295.46|0
1638437100000|2021-12-02 09:25:00|298.16|295.96|300.34|298.14|301.01|298.81|297.49|295.29|0
1638437400000|2021-12-02 09:30:00|300.17|297.97|303.28|301.08|303.45|301.25|300.17|297.97|0
1638437700000|2021-12-02 09:35:00|303.37|301.17|301.68|299.48|304.55|302.35|301.6|299.4|0
1638438000000|2021-12-02 09:40:00|301.85|299.65|302.69|300.49|303.7|301.5|300.76|298.56|0
1638438300000|2021-12-02 09:45:00|302.85|300.65|305.05|302.85|305.05|302.85|301.84|299.64|0
1638438600000|2021-12-02 09:50:00|304.54|302.34|304.29|302.09|305.47|303.27|302.7|300.5|0
1638438900000|2021-12-02 09:55:00|303.78|301.58|302.94|300.74|303.78|301.58|302.27|300.07|0
1638439200000|2021-12-02 10:00:00|302.6|300.4|304.11|301.91|305.12|302.92|302.1|299.9|0
1638439500000|2021-12-02 10:05:00|304.2|302|305.29|303.09|305.38|303.18|303.61|301.41|0
1638439800000|2021-12-02 10:10:00|305.46|303.26|311.22|309.02|311.39|309.19|305.46|303.26|0
1638440100000|2021-12-02 10:15:00|311.73|309.53|311.16|308.96|314.23|312.03|310.79|308.59|0
1638440400000|2021-12-02 10:20:00|310.39|308.19|308.27|306.07|313.63|311.43|308.1|305.9|0
1638440700000|2021-12-02 10:25:00|308.44|306.24|308.77|306.57|309.62|307.42|307|304.8|0
1638441000000|2021-12-02 10:30:00|309.2|307|307.5|305.3|310.47|308.27|307.42|305.22|0
1638441300000|2021-12-02 10:35:00|307.75|305.55|302.53|300.33|308.26|306.06|302.53|300.33|0
1638441600000|2021-12-02 10:40:00|302.36|300.16|303.55|301.35|305.69|303.49|301.41|299.21|0
1638441900000|2021-12-02 10:45:00|303.47|301.27|303.13|300.93|304.06|301.86|302.03|299.83|0
1638442200000|2021-12-02 10:50:00|303.3|301.1|303.21|301.01|305.49|303.29|302.03|299.83|0
1638442500000|2021-12-02 10:55:00|303.38|301.18|303.54|301.34|304.89|302.69|302.96|300.76|0
1638442800000|2021-12-02 11:00:00|303.71|301.51|306.07|303.87|306.75|304.55|303.2|301|0
1638443100000|2021-12-02 11:05:00|305.99|303.79|304.3|302.1|305.99|303.79|304.04|301.84|0
1638443400000|2021-12-02 11:10:00|304.21|302.01|305.39|303.19|306.33|304.13|303.7|301.5|0
1638443700000|2021-12-02 11:15:00|305.9|303.7|307.76|305.56|308.27|306.07|305.39|303.19|0
1638444000000|2021-12-02 11:20:00|308.1|305.9|307.08|304.88|308.27|306.07|306.32|304.12|0
1638444300000|2021-12-02 11:25:00|307.17|304.97|307.08|304.88|308.02|305.82|305.73|303.53|0
1638444600000|2021-12-02 11:30:00|307|304.8|307.25|305.05|307.42|305.22|304.54|302.34|0
1638444900000|2021-12-02 11:35:00|307.08|304.88|307.92|305.72|308.95|306.75|306.91|304.71|0
1638445200000|2021-12-02 11:40:00|307.84|305.64|308.09|305.89|308.86|306.66|306.91|304.71|0
1638445500000|2021-12-02 11:45:00|308.18|305.98|306.39|304.19|308.26|306.06|305.54|303.34|0
1638445800000|2021-12-02 11:50:00|306.48|304.28|306.22|304.02|307.75|305.55|305.71|303.51|0
1638446100000|2021-12-02 11:55:00|306.05|303.85|306.05|303.85|306.48|304.28|304.69|302.49|0
1638446400000|2021-12-02 12:00:00|306.22|304.02|306.04|303.84|307.23|305.03|303.94|301.74|0
1638446700000|2021-12-02 12:05:00|305.88|303.68|311.83|309.63|311.83|309.63|305.88|303.68|0
1638447000000|2021-12-02 12:10:00|311.66|309.46|311.58|309.38|312.69|310.49|309.27|307.07|0
1638447300000|2021-12-02 12:15:00|311.66|309.46|314.06|311.86|315.09|312.89|311.24|309.04|0
1638447600000|2021-12-02 12:20:00|314.4|312.2|317.77|315.57|319.31|317.11|312.25|310.05|0
1638447900000|2021-12-02 12:25:00|317.94|315.74|321.54|319.34|324.12|321.92|317.6|315.4|0
1638448200000|2021-12-02 12:30:00|321.37|319.17|323.09|320.89|323.43|321.23|321.19|318.99|0
1638448500000|2021-12-02 12:35:00|323|320.8|322.91|320.71|323.6|321.4|321.19|318.99|0
1638448800000|2021-12-02 12:40:00|323.08|320.88|327.68|325.48|329.76|327.56|323.08|320.88|0
1638449100000|2021-12-02 12:45:00|327.86|325.66|325.95|323.75|327.86|325.66|325.61|323.41|0
1638449400000|2021-12-02 12:50:00|326.13|323.93|321.66|319.46|326.3|324.1|321.66|319.46|0
1638449700000|2021-12-02 12:55:00|322|319.8|320.12|317.92|322|319.8|319.27|317.07|0
1638450000000|2021-12-02 13:00:00|319.95|317.75|316.88|314.68|320.8|318.6|316.88|314.68|0
1638450300000|2021-12-02 13:05:00|317.05|314.85|314.51|312.31|318.24|316.04|314|311.8|0
1638450600000|2021-12-02 13:10:00|314.34|312.14|313.84|311.64|318.68|316.48|313.49|311.29|0
1638450900000|2021-12-02 13:15:00|314.01|311.81|316.9|314.7|317.07|314.87|312.82|310.62|0
1638451200000|2021-12-02 13:20:00|317.24|315.04|320.67|318.47|321.02|318.82|315.88|313.68|0
1638451500000|2021-12-02 13:25:00|320.5|318.3|318.27|316.07|321.7|319.5|317.92|315.72|0
1638451800000|2021-12-02 13:30:00|318.78|316.58|316.55|314.35|318.87|316.67|314.94|312.74|0
1638452100000|2021-12-02 13:35:00|316.89|314.69|320.32|318.12|320.66|318.46|315.36|313.16|0
1638452400000|2021-12-02 13:40:00|320.66|318.46|324.28|322.08|324.63|322.43|319.63|317.43|0
1638452700000|2021-12-02 13:45:00|324.11|321.91|323.59|321.39|325.5|323.3|322.38|320.18|0
1638453000000|2021-12-02 13:50:00|324.55|322.35|321.69|319.49|325.49|323.29|321.69|319.49|0
1638453300000|2021-12-02 13:55:00|321.34|319.14|322.55|320.35|322.55|320.35|320.83|318.63|0
1638453600000|2021-12-02 14:00:00|322.72|320.52|327.4|325.2|327.49|325.29|319.79|317.59|0
1638453900000|2021-12-02 14:05:00|327.57|325.37|327.4|325.2|330.71|328.51|326.7|324.5|0
1638454200000|2021-12-02 14:10:00|327.22|325.02|328.31|326.11|329.7|327.5|324.91|322.71|0
1638454500000|2021-12-02 14:15:00|328.14|325.94|329.69|327.49|330.91|328.71|326.75|324.55|0
1638454800000|2021-12-02 14:20:00|329.87|327.67|329.52|327.32|330.91|328.71|328.13|325.93|0
1638455100000|2021-12-02 14:25:00|329.34|327.14|329.86|327.66|330.04|327.84|326.4|324.2|0
1638455400000|2021-12-02 14:30:00|329.69|327.49|330.21|328.01|331.43|329.23|323.47|321.27|0
1638455700000|2021-12-02 14:35:00|328.99|326.79|310.65|308.45|331.6|329.4|310.65|308.45|0
1638456000000|2021-12-02 14:40:00|310.15|307.95|308.14|305.94|312.67|310.47|304.97|302.77|0
1638456300000|2021-12-02 14:45:00|307.8|305.6|301.34|299.14|310.14|307.94|297.86|295.66|0
1638456600000|2021-12-02 14:50:00|300.51|298.31|292.76|290.56|301.84|299.64|292.26|290.06|0
1638456900000|2021-12-02 14:55:00|292.92|290.72|292.43|290.23|296.37|294.17|291.94|289.74|0
1638457200000|2021-12-02 15:00:00|291.93|289.73|289.97|287.77|298.68|296.48|289.16|286.96|0
1638457500000|2021-12-02 15:05:00|290.46|288.26|299.34|297.14|300.5|298.3|289.97|287.77|0
1638457800000|2021-12-02 15:10:00|298.35|296.15|300.83|298.63|304|301.8|298.19|295.99|0
1638458100000|2021-12-02 15:15:00|300.17|297.97|306.89|304.69|308.55|306.35|300.17|297.97|0
1638458400000|2021-12-02 15:20:00|307.22|305.02|303.47|301.27|309.72|307.52|302.82|300.62|0
1638458700000|2021-12-02 15:25:00|303.8|301.6|301.66|299.46|308.44|306.24|299.37|297.17|0
1638459000000|2021-12-02 15:30:00|302.24|300.04|309.21|307.01|309.21|307.01|298.39|296.19|0
1638459300000|2021-12-02 15:35:00|309.05|306.85|315.43|313.23|317.29|315.09|308.71|306.51|0
1638459600000|2021-12-02 15:40:00|314.25|312.05|322.98|320.78|322.98|320.78|310.38|308.18|0
1638459900000|2021-12-02 15:45:00|322.65|320.45|314.09|311.89|324.51|322.31|312.59|310.39|0
1638460200000|2021-12-02 15:50:00|313.09|310.89|317.76|315.56|319.1|316.9|310.6|308.4|0
1638460500000|2021-12-02 15:55:00|317.26|315.06|306.65|304.45|320.36|318.16|306.49|304.29|0
1638460800000|2021-12-02 16:00:00|306.9|304.7|309.92|307.72|311.07|308.87|303.89|301.69|0
1638461100000|2021-12-02 16:05:00|309.43|307.23|296.54|294.34|310.08|307.88|295.78|293.58|0
1638461400000|2021-12-02 16:10:00|296.71|294.51|297.84|295.64|301.27|299.07|295.09|292.89|0
1638461700000|2021-12-02 16:15:00|297.52|295.32|294.6|292.4|297.84|295.64|292.82|290.62|0
1638462000000|2021-12-02 16:20:00|294.44|292.24|295.08|292.88|295.4|293.2|290.25|288.05|0
1638462300000|2021-12-02 16:25:00|294.43|292.23|292.87|290.67|295.56|293.36|291.53|289.33|0
1638462600000|2021-12-02 16:30:00|292.22|290.02|302.73|300.53|306.03|303.83|291.26|289.06|0
1638462900000|2021-12-02 16:35:00|302.24|300.04|300.27|298.07|304.05|301.85|297.02|294.82|0
1638463200000|2021-12-02 16:40:00|300.76|298.56|301.25|299.05|301.42|299.22|294.1|291.9|0
1638463500000|2021-12-02 16:45:00|301.74|299.54|295.87|293.67|304.04|301.84|295.55|293.35|0
1638463800000|2021-12-02 16:50:00|296.36|294.16|293.24|291.04|296.85|294.65|293.16|290.96|0
1638464100000|2021-12-02 16:55:00|293.4|291.2|289.36|287.16|297.64|295.44|287.43|285.23|0
1638464400000|2021-12-02 17:00:00|289.04|286.84|285.83|283.63|291.78|289.58|285.19|282.99|0
1638464700000|2021-12-02 17:05:00|286.07|283.87|283.91|281.71|288.39|286.19|283.59|281.39|0
1638465000000|2021-12-02 17:10:00|284.23|282.03|281.85|279.65|285.19|282.99|281.85|279.65|0
1638465300000|2021-12-02 17:15:00|282|279.8|281.58|279.38|285.63|283.43|280.79|278.59|0
1638465600000|2021-12-02 17:20:00|281.11|278.91|278.73|276.53|281.11|278.91|278.1|275.9|0
1638465900000|2021-12-02 17:25:00|278.41|276.21|278.57|276.37|279.68|277.48|277.94|275.74|0
1638466200000|2021-12-02 17:30:00|278.41|276.21|282.05|279.85|282.05|279.85|277.78|275.58|0
1638466500000|2021-12-02 17:35:00|281.89|279.69|281.89|279.69|285.09|282.89|280.3|278.1|0
1638466800000|2021-12-02 17:40:00|282.37|280.17|283.32|281.12|283.96|281.76|279.51|277.31|0
1638467100000|2021-12-02 17:45:00|283.48|281.28|277.77|275.57|283.48|281.28|277.77|275.57|0
1638467400000|2021-12-02 17:50:00|278.24|276.04|282.68|280.48|282.84|280.64|277.77|275.57|0
1638467700000|2021-12-02 17:55:00|282.52|280.32|284.05|281.85|285.8|283.6|280.29|278.09|0
1638468000000|2021-12-02 18:00:00|283.41|281.21|283.25|281.05|290.12|287.92|283.09|280.89|0
1638468300000|2021-12-02 18:05:00|282.62|280.42|286.11|283.91|288.19|285.99|281.67|279.47|0
1638468600000|2021-12-02 18:10:00|285.95|283.75|282.3|280.1|288.19|285.99|282.14|279.94|0
1638468900000|2021-12-02 18:15:00|281.98|279.78|284.2|282|285.15|282.95|281.51|279.31|0
1638469200000|2021-12-02 18:20:00|283.56|281.36|291.35|289.15|293.28|291.08|283.4|281.2|0
1638469500000|2021-12-02 18:25:00|291.03|288.83|291.99|289.79|293.11|290.91|289.27|287.07|0
1638469800000|2021-12-02 18:30:00|291.83|289.63|287.03|284.83|294.72|292.52|286.87|284.67|0
1638470100000|2021-12-02 18:35:00|287.35|285.15|285.76|283.56|289.26|287.06|285.6|283.4|0
1638470400000|2021-12-02 18:40:00|285.92|283.72|287.66|285.46|288.46|286.26|284.89|282.69|0
1638470700000|2021-12-02 18:45:00|287.82|285.62|290.37|288.17|292.78|290.58|287.5|285.3|0
1638471000000|2021-12-02 18:50:00|290.53|288.33|283.85|281.65|293.1|290.9|283.06|280.86|0
1638471300000|2021-12-02 18:55:00|284.17|281.97|281.33|279.13|284.17|281.97|280.86|278.66|0
1638471600000|2021-12-02 19:00:00|281.49|279.29|282.9|280.7|284.48|282.28|280.39|278.19|0
1638471900000|2021-12-02 19:05:00|282.59|280.39|282.58|280.38|284.88|282.68|281.01|278.81|0
1638472200000|2021-12-02 19:10:00|282.11|279.91|284.47|282.27|286.06|283.86|281.64|279.44|0
1638472500000|2021-12-02 19:15:00|283.84|281.64|280.53|278.33|284.55|282.35|279.91|277.71|0
1638472800000|2021-12-02 19:20:00|280.69|278.49|282.57|280.37|282.89|280.69|280.22|278.02|0
1638473100000|2021-12-02 19:25:00|282.42|280.22|279.12|276.92|283.99|281.79|278.81|276.61|0
1638473400000|2021-12-02 19:30:00|279.28|277.08|280.61|278.41|281.15|278.95|278.65|276.45|0
1638473700000|2021-12-02 19:35:00|280.53|278.33|279.44|277.24|283.51|281.31|278.82|276.62|0
1638474000000|2021-12-02 19:40:00|279.29|277.09|279.6|277.4|280.86|278.66|278.19|275.99|0
1638474300000|2021-12-02 19:45:00|279.44|277.24|284.35|282.15|284.35|282.15|278.81|276.61|0
1638474600000|2021-12-02 19:50:00|283.71|281.51|284.34|282.14|286.1|283.9|281.33|279.13|0
1638474900000|2021-12-02 19:55:00|284.19|281.99|282.75|280.55|284.5|282.3|279.91|277.71|0
1638475200000|2021-12-02 20:00:00|282.28|280.08|280.53|278.33|282.75|280.55|279.12|276.92|0
1638475500000|2021-12-02 20:05:00|280.38|278.18|279.9|277.7|282.12|279.92|277.7|275.5|0
1638475800000|2021-12-02 20:10:00|279.74|277.54|282.9|280.7|287.37|285.17|279.74|277.54|0
1638476100000|2021-12-02 20:15:00|282.11|279.91|284.17|281.97|285.45|283.25|281.32|279.12|0
1638476400000|2021-12-02 20:20:00|284.97|282.77|285.44|283.24|286.88|284.68|283.53|281.33|0
1638476700000|2021-12-02 20:25:00|285.6|283.4|284.48|282.28|286.4|284.2|281.63|279.43|0
1638477000000|2021-12-02 20:30:00|284.33|282.13|279.26|277.06|284.48|282.28|277.69|275.49|0
1638477300000|2021-12-02 20:35:00|279.73|277.53|278.4|276.2|282.3|280.1|277.3|275.1|0
1638477600000|2021-12-02 20:40:00|278.87|276.67|277.3|275.1|278.87|276.67|274.57|272.37|0
1638477900000|2021-12-02 20:45:00|277.14|274.94|278.08|275.88|282.66|280.46|276.2|274|0
1638478200000|2021-12-02 20:50:00|279.81|277.61|287.77|285.57|288.65|286.45|278.24|276.04|0
1638478500000|2021-12-02 20:55:00|287.44|285.24|286|283.8|291.95|289.75|284.09|281.89|0
1638478800000|2021-12-02 21:00:00|284.41|282.21|286|283.8|286.64|284.44|281.86|279.66|0
1638479100000|2021-12-02 21:05:00|285.52|283.32|284.3|282.1|285.68|283.48|283.29|281.09|0
1638479400000|2021-12-02 21:10:00|283.98|281.78|285.91|283.71|286.07|283.87|282.7|280.5|0
1638479700000|2021-12-02 21:15:00|285.79|283.19|283.06|280.46|286.11|283.51|282.58|279.98|0
1638480000000|2021-12-02 21:20:00|283.14|280.54|282.74|280.14|283.54|280.94|281.62|279.02|0
1638480300000|2021-12-02 21:25:00|282.82|280.22|282.41|279.81|283.38|280.78|282.25|279.65|0
1638480600000|2021-12-02 21:30:00|282.66|280.06|280.5|277.9|282.66|280.06|280.18|277.58|0
1638480900000|2021-12-02 21:35:00|280.34|277.74|279.94|277.34|281.14|278.54|279.86|277.26|0
1638481200000|2021-12-02 21:40:00|279.86|277.26|279.86|277.26|280.02|277.42|278.91|276.31|0
1638481500000|2021-12-02 21:45:00|279.7|277.1|279.86|277.26|280.34|277.74|278.43|275.83|0
1638481800000|2021-12-02 21:50:00|280.02|277.42|277.95|275.35|280.33|277.73|277.8|275.2|0
1638482100000|2021-12-02 21:55:00|277.8|275.2|278.19|275.59|279.06|276.46|277.72|275.12|0
1638482400000|2021-12-02 22:00:00|278.13|275.53|278.48|275.88|278.66|276.06|278.13|275.53|0
1638482700000|2021-12-02 22:05:00|278.45|275.85|278.36|275.76|278.59|275.99|278.34|275.74|0
1638483000000|2021-12-02 22:10:00|278.38|275.78|278.31|275.71|278.45|275.85|278.27|275.67|0
1638483300000|2021-12-02 22:15:00|278.4|275.8|278.19|275.59|278.54|275.94|278.03|275.43|0
1638483600000|2021-12-02 22:20:00|278.22|275.62|278.16|275.56|278.24|275.64|278.16|275.56|0
1638483900000|2021-12-02 22:25:00|278.19|275.59|278.09|275.49|278.19|275.59|278.02|275.42|0
1638484200000|2021-12-02 22:30:00|278.05|275.45|277.51|274.91|278.09|275.49|277.51|274.91|0
1638484500000|2021-12-02 22:35:00|277.43|274.83|277.23|274.63|277.43|274.83|277.22|274.62|0
1638484800000|2021-12-02 22:40:00|277.21|274.61|277.35|274.75|277.37|274.77|277.05|274.45|0
1638485100000|2021-12-02 22:45:00|277.23|274.63|277.39|274.79|277.58|274.98|277.23|274.63|0
1638485400000|2021-12-02 22:50:00|277.3|274.7|277.67|275.07|277.85|275.25|277.3|274.7|0
1638485700000|2021-12-02 22:55:00|277.6|275|277.92|275.32|277.92|275.32|277.39|274.79|0
1638486000000|2021-12-02 23:00:00|277.84|275.24|276.97|274.37|278.71|276.11|276.02|273.42|0
1638486300000|2021-12-02 23:05:00|276.81|274.21|278.23|275.63|278.23|275.63|276.65|274.05|0
1638486600000|2021-12-02 23:10:00|278.15|275.55|281.56|278.96|281.88|279.28|278.07|275.47|0
1638486900000|2021-12-02 23:15:00|281.24|278.64|284.43|281.83|285.88|283.28|280.76|278.16|0
1638487200000|2021-12-02 23:20:00|284.11|281.51|286.77|284.17|287.41|284.81|283.4|280.8|0
1638487500000|2021-12-02 23:25:00|286.68|284.08|289.31|286.71|289.31|286.71|285.39|282.79|0
1638487800000|2021-12-02 23:30:00|289.15|286.55|289.31|286.71|290.04|287.44|288.35|285.75|0
1638488100000|2021-12-02 23:35:00|288.83|286.23|289.31|286.71|289.47|286.87|287.86|285.26|0
1638488400000|2021-12-02 23:40:00|289.15|286.55|291.08|288.48|291.72|289.12|288.67|286.07|0
1638488700000|2021-12-02 23:45:00|290.92|288.32|291.08|288.48|291.72|289.12|289.71|287.11|0
1638489000000|2021-12-02 23:50:00|290.91|288.31|291.88|289.28|293.83|291.23|290.91|288.31|0
1638489300000|2021-12-02 23:55:00|291.72|289.12|294.96|292.36|296.1|293.5|291.23|288.63|0
1638489600000|2021-12-03 00:00:00|295.12|292.52|296.26|293.66|298.22|295.62|293.98|291.38|0
1638489900000|2021-12-03 00:05:00|296.1|293.5|294.63|292.03|296.59|293.99|294.63|292.03|0
1638490200000|2021-12-03 00:10:00|294.47|291.87|293.74|291.14|295.93|293.33|293.33|290.73|0
1638490500000|2021-12-03 00:15:00|293.65|291.05|292.68|290.08|295.6|293|292.51|289.91|0
1638490800000|2021-12-03 00:20:00|292.84|290.24|293.73|291.13|293.73|291.13|291.87|289.27|0
1638491100000|2021-12-03 00:25:00|293.81|291.21|291.05|288.45|293.81|291.21|290.57|287.97|0
1638491400000|2021-12-03 00:30:00|290.89|288.29|290.57|287.97|291.86|289.26|289.44|286.84|0
1638491700000|2021-12-03 00:35:00|290.73|288.13|291.21|288.61|292.34|289.74|289.92|287.32|0
1638492000000|2021-12-03 00:40:00|291.53|288.93|291.85|289.25|292.34|289.74|290.56|287.96|0
1638492300000|2021-12-03 00:45:00|291.78|289.18|292.98|290.38|293.31|290.71|291.45|288.85|0
1638492600000|2021-12-03 00:50:00|293.07|290.47|293.79|291.19|293.95|291.35|291.85|289.25|0
1638492900000|2021-12-03 00:55:00|293.63|291.03|292.65|290.05|293.79|291.19|292.17|289.57|0
1638493200000|2021-12-03 01:00:00|292.74|290.14|293.14|290.54|294.11|291.51|292.01|289.41|0
1638493500000|2021-12-03 01:05:00|292.98|290.38|288.78|286.18|292.98|290.38|288.46|285.86|0
1638493800000|2021-12-03 01:10:00|288.62|286.02|291.11|288.51|291.51|288.91|288.46|285.86|0
1638494100000|2021-12-03 01:15:00|291.19|288.59|290.54|287.94|291.84|289.24|290.54|287.94|0
1638494400000|2021-12-03 01:20:00|290.06|287.46|293.45|290.85|293.45|290.85|290.06|287.46|0
1638494700000|2021-12-03 01:25:00|293.29|290.69|295.56|292.96|295.72|293.12|293.13|290.53|0
1638495000000|2021-12-03 01:30:00|295.72|293.12|296.54|293.94|298.34|295.74|295.65|293.05|0
1638495300000|2021-12-03 01:35:00|296.7|294.1|299.48|296.88|300.3|297.7|296.7|294.1|0
1638495600000|2021-12-03 01:40:00|299.57|296.97|302.2|299.6|303.35|300.75|299.32|296.72|0
1638495900000|2021-12-03 01:45:00|302.28|299.68|304.26|301.66|306.09|303.49|302.28|299.68|0
1638496200000|2021-12-03 01:50:00|304.35|301.75|301.45|298.85|304.42|301.82|301.12|298.52|0
1638496500000|2021-12-03 01:55:00|301.61|299.01|299.8|297.2|301.94|299.34|299.64|297.04|0
1638496800000|2021-12-03 02:00:00|299.96|297.36|299.06|296.46|300.38|297.78|297.5|294.9|0
1638497100000|2021-12-03 02:05:00|299.3|296.7|299.79|297.19|300.45|297.85|298.32|295.72|0
1638497400000|2021-12-03 02:10:00|299.96|297.36|298.07|295.47|300.54|297.94|297.99|295.39|0
1638497700000|2021-12-03 02:15:00|298.15|295.55|300.2|297.6|300.2|297.6|297.5|294.9|0
1638498000000|2021-12-03 02:20:00|300.12|297.52|301.19|298.59|301.27|298.67|300.12|297.52|0
1638498300000|2021-12-03 02:25:00|301.27|298.67|299.95|297.35|301.76|299.16|299.95|297.35|0
1638498600000|2021-12-03 02:30:00|300.03|297.43|300.36|297.76|301.26|298.66|299.95|297.35|0
1638498900000|2021-12-03 02:35:00|300.27|297.67|301.42|298.82|301.75|299.15|300.11|297.51|0
1638499200000|2021-12-03 02:40:00|301.09|298.49|302.17|299.57|302.17|299.57|300.27|297.67|0
1638499500000|2021-12-03 02:45:00|302.08|299.48|298.95|296.35|302.08|299.48|298.13|295.53|0
1638499800000|2021-12-03 02:50:00|298.87|296.27|299.28|296.68|299.61|297.01|298.13|295.53|0
1638500100000|2021-12-03 02:55:00|299.36|296.76|297.96|295.36|299.36|296.76|297.72|295.12|0
1638500400000|2021-12-03 03:00:00|298.13|295.53|297.96|295.36|298.54|295.94|297.47|294.87|0
1638500700000|2021-12-03 03:05:00|297.8|295.2|297.47|294.87|298.45|295.85|297.14|294.54|0
1638501000000|2021-12-03 03:10:00|297.39|294.79|297.39|294.79|298.45|295.85|297.3|294.7|0
1638501300000|2021-12-03 03:15:00|297.22|294.62|296.32|293.72|297.22|294.62|295.83|293.23|0
1638501600000|2021-12-03 03:20:00|296.24|293.64|296.97|294.37|297.79|295.19|294.85|292.25|0
1638501900000|2021-12-03 03:25:00|296.89|294.29|296.15|293.55|297.46|294.86|295.99|293.39|0
1638502200000|2021-12-03 03:30:00|295.82|293.22|295.66|293.06|295.99|293.39|294.85|292.25|0
1638502500000|2021-12-03 03:35:00|295.82|293.22|292.49|289.89|295.98|293.38|292.24|289.64|0
1638502800000|2021-12-03 03:40:00|292.41|289.81|292.08|289.48|293.22|290.62|291.76|289.16|0
1638503100000|2021-12-03 03:45:00|292.24|289.64|290.62|288.02|292.57|289.97|290.38|287.78|0
1638503400000|2021-12-03 03:50:00|290.78|288.18|290.3|287.7|290.78|288.18|289.65|287.05|0
1638503700000|2021-12-03 03:55:00|290.46|287.86|291.02|288.42|292.07|289.47|290.46|287.86|0
1638504000000|2021-12-03 04:00:00|290.94|288.34|288.84|286.24|290.94|288.34|287.88|285.28|0
1638504300000|2021-12-03 04:05:00|288.68|286.08|288.2|285.6|289.33|286.73|286.44|283.84|0
1638504600000|2021-12-03 04:10:00|288.04|285.44|288.03|285.43|288.68|286.08|287.72|285.12|0
1638504900000|2021-12-03 04:15:00|287.87|285.27|288.84|286.24|289.16|286.56|287.87|285.27|0
1638505200000|2021-12-03 04:20:00|288.67|286.07|289.96|287.36|290.28|287.68|288.35|285.75|0
1638505500000|2021-12-03 04:25:00|289.8|287.2|289.88|287.28|290.28|287.68|288.99|286.39|0
1638505800000|2021-12-03 04:30:00|289.96|287.36|289.31|286.71|289.96|287.36|288.59|285.99|0
1638506100000|2021-12-03 04:35:00|289.23|286.63|289.23|286.63|289.87|287.27|288.67|286.07|0
1638506400000|2021-12-03 04:40:00|288.34|285.74|284.98|282.38|288.91|286.31|284.82|282.22|0
1638506700000|2021-12-03 04:45:00|284.9|282.3|286.57|283.97|286.66|284.06|284.66|282.06|0
1638507000000|2021-12-03 04:50:00|286.66|284.06|287.29|284.69|287.37|284.77|286.41|283.81|0
1638507300000|2021-12-03 04:55:00|287.37|284.77|286.73|284.13|287.85|285.25|286.25|283.65|0
1638507600000|2021-12-03 05:00:00|286.57|283.97|286.73|284.13|286.89|284.29|285.85|283.25|0
1638507900000|2021-12-03 05:05:00|286.81|284.21|288.25|285.65|288.41|285.81|286.81|284.21|0
1638508200000|2021-12-03 05:10:00|288.33|285.73|287.04|284.44|288.49|285.89|287.04|284.44|0
1638508500000|2021-12-03 05:15:00|286.88|284.28|286.24|283.64|287.04|284.44|285.44|282.84|0
1638508800000|2021-12-03 05:20:00|286.48|283.88|285.44|282.84|286.56|283.96|285.44|282.84|0
1638509100000|2021-12-03 05:25:00|285.28|282.68|285.52|282.92|286.23|283.63|284.48|281.88|0
1638509400000|2021-12-03 05:30:00|285.27|282.67|285.99|283.39|286.87|284.27|284|281.4|0
1638509700000|2021-12-03 05:35:00|286.23|283.63|283.36|280.76|286.31|283.71|283.2|280.6|0
1638510000000|2021-12-03 05:40:00|283.52|280.92|284.15|281.55|284.31|281.71|282.88|280.28|0
1638510300000|2021-12-03 05:45:00|284.07|281.47|281.07|278.47|284.23|281.63|279.67|277.07|0
1638510600000|2021-12-03 05:50:00|281.23|278.63|280.11|277.51|281.39|278.79|280.11|277.51|0
1638510900000|2021-12-03 05:55:00|280.26|277.66|281.54|278.94|282.34|279.74|280.1|277.5|0
1638511200000|2021-12-03 06:00:00|281.06|278.46|282.98|280.38|283.14|280.54|280.1|277.5|0
1638511500000|2021-12-03 06:05:00|282.9|280.3|280.1|277.5|282.98|280.38|280.1|277.5|0
1638511800000|2021-12-03 06:10:00|280.18|277.58|279.14|276.54|280.42|277.82|279.14|276.54|0
1638512100000|2021-12-03 06:15:00|279.06|276.46|280.09|277.49|280.09|277.49|278.98|276.38|0
1638512400000|2021-12-03 06:20:00|279.93|277.33|278.81|276.21|279.93|277.33|278.66|276.06|0
1638512700000|2021-12-03 06:25:00|278.97|276.37|279.05|276.45|279.69|277.09|278.49|275.89|0
1638513000000|2021-12-03 06:30:00|278.97|276.37|279.13|276.53|279.93|277.33|278.49|275.89|0
1638513300000|2021-12-03 06:35:00|279.05|276.45|281.44|278.84|281.52|278.92|279.05|276.45|0
1638513600000|2021-12-03 06:40:00|281.2|278.6|282|279.4|282.8|280.2|280.56|277.96|0
1638513900000|2021-12-03 06:45:00|282.08|279.48|279.6|277|282.96|280.36|279.2|276.6|0
1638514200000|2021-12-03 06:50:00|279.44|276.84|279.91|277.31|281.19|278.59|279.44|276.84|0
1638514500000|2021-12-03 06:55:00|279.75|277.15|281.51|278.91|283.11|280.51|279.75|277.15|0
1638514800000|2021-12-03 07:00:00|281.19|278.59|283.27|280.67|284.4|281.8|281.19|278.59|0
1638515100000|2021-12-03 07:05:00|283.43|280.83|283.91|281.31|284.23|281.63|283.27|280.67|0
1638515400000|2021-12-03 07:10:00|283.75|281.15|284.96|282.36|285.03|282.43|283.43|280.83|0
1638515700000|2021-12-03 07:15:00|284.87|282.27|285.6|283|285.68|283.08|283.58|280.98|0
1638516000000|2021-12-03 07:20:00|285.68|283.08|286|283.4|286.41|283.81|285.03|282.43|0
1638516300000|2021-12-03 07:25:00|286.16|283.56|283.1|280.5|286.16|283.56|283.1|280.5|0
1638516600000|2021-12-03 07:30:00|283.34|280.74|283.34|280.74|284.06|281.46|282.13|279.53|0
1638516900000|2021-12-03 07:35:00|283.25|280.65|282.93|280.33|283.57|280.97|281.97|279.37|0
1638517200000|2021-12-03 07:40:00|283.09|280.49|283.65|281.05|284.37|281.77|282.13|279.53|0
1638517500000|2021-12-03 07:45:00|283.57|280.97|281.96|279.36|284.37|281.77|281.8|279.2|0
1638517800000|2021-12-03 07:50:00|282.05|279.45|280.2|277.6|282.05|279.45|279.56|276.96|0
1638518100000|2021-12-03 07:55:00|280.28|277.68|278.92|276.32|281|278.4|278.45|275.85|0
1638518400000|2021-12-03 08:00:00|278.69|276.09|281.47|278.87|281.95|279.35|278.13|275.53|0
1638518700000|2021-12-03 08:05:00|281.11|278.91|279.67|277.47|281.59|279.39|279.35|277.15|0
1638519000000|2021-12-03 08:10:00|279.51|277.31|280.63|278.43|281.75|279.55|279.35|277.15|0
1638519300000|2021-12-03 08:15:00|280.79|278.59|280.79|278.59|282.23|280.03|279.83|277.63|0
1638519600000|2021-12-03 08:20:00|280.87|278.67|281.58|279.38|283.51|281.31|280.63|278.43|0
1638519900000|2021-12-03 08:25:00|281.42|279.22|282.7|280.5|282.7|280.5|280.94|278.74|0
1638520200000|2021-12-03 08:30:00|282.63|280.43|286.24|284.04|286.89|284.69|282.63|280.43|0
1638520500000|2021-12-03 08:35:00|286.33|284.13|286.08|283.88|287.54|285.34|285.11|282.91|0
1638520800000|2021-12-03 08:40:00|286.24|284.04|285.86|283.66|286.89|284.69|283.93|281.73|0
1638521100000|2021-12-03 08:45:00|286.18|283.98|285.7|283.5|286.34|284.14|284.73|282.53|0
1638521400000|2021-12-03 08:50:00|285.37|283.17|286.66|284.46|287.31|285.11|285.37|283.17|0
1638521700000|2021-12-03 08:55:00|286.5|284.3|285.53|283.33|286.98|284.78|285.21|283.01|0
1638522000000|2021-12-03 09:00:00|285.37|283.17|285.21|283.01|286.66|284.46|284.72|282.52|0
1638522300000|2021-12-03 09:05:00|285.29|283.09|287.62|285.42|287.78|285.58|285.29|283.09|0
1638522600000|2021-12-03 09:10:00|287.78|285.58|284.08|281.88|287.78|285.58|284.08|281.88|0
1638522900000|2021-12-03 09:15:00|284.24|282.04|281.67|279.47|284.56|282.36|281.67|279.47|0
1638523200000|2021-12-03 09:20:00|281.51|279.31|284.71|282.51|284.71|282.51|281.51|279.31|0
1638523500000|2021-12-03 09:25:00|284.87|282.67|283.67|281.47|285.52|283.32|282.79|280.59|0
1638523800000|2021-12-03 09:30:00|283.43|281.23|284.63|282.43|284.71|282.51|282.79|280.59|0
1638524100000|2021-12-03 09:35:00|284.55|282.35|285.99|283.79|285.99|283.79|284.23|282.03|0
1638524400000|2021-12-03 09:40:00|285.91|283.71|284.22|282.02|286.47|284.27|284.22|282.02|0
1638524700000|2021-12-03 09:45:00|284.38|282.18|286.15|283.95|286.15|283.95|283.58|281.38|0
1638525000000|2021-12-03 09:50:00|285.83|283.63|287.11|284.91|287.27|285.07|285.82|283.62|0
1638525300000|2021-12-03 09:55:00|286.79|284.59|286.46|284.26|287.44|285.24|285.42|283.22|0
1638525600000|2021-12-03 10:00:00|286.39|284.19|286.95|284.75|287.11|284.91|284.85|282.65|0
1638525900000|2021-12-03 10:05:00|286.62|284.42|285.98|283.78|287.43|285.23|285.81|283.61|0
1638526200000|2021-12-03 10:10:00|286.3|284.1|287.59|285.39|287.59|285.39|285.49|283.29|0
1638526500000|2021-12-03 10:15:00|287.67|285.47|289.69|287.49|290.5|288.3|287.67|285.47|0
1638526800000|2021-12-03 10:20:00|289.85|287.65|291.15|288.95|292.29|290.09|289.77|287.57|0
1638527100000|2021-12-03 10:25:00|290.99|288.79|288.51|286.31|291.15|288.95|288.51|286.31|0
1638527400000|2021-12-03 10:30:00|290.32|288.12|290.48|288.28|290.64|288.44|289.5|287.3|0
1638527700000|2021-12-03 10:35:00|290.89|288.69|294.72|292.52|294.88|292.68|290.89|288.69|0
1638528000000|2021-12-03 10:40:00|294.39|292.19|293.89|291.69|295.54|293.34|291.77|289.57|0
1638528300000|2021-12-03 10:45:00|293.98|291.78|294.47|292.27|295.04|292.84|292.91|290.71|0
1638528600000|2021-12-03 10:50:00|294.63|292.43|295.61|293.41|295.61|293.41|294.3|292.1|0
1638528900000|2021-12-03 10:55:00|295.94|293.74|293.65|291.45|295.94|293.74|292.83|290.63|0
1638529200000|2021-12-03 11:00:00|294.3|292.1|291.04|288.84|294.3|292.1|290.4|288.2|0
1638529500000|2021-12-03 11:05:00|290.88|288.68|291.85|289.65|292.5|290.3|290.88|288.68|0
1638529800000|2021-12-03 11:10:00|291.69|289.49|294.62|292.42|294.62|292.42|291.69|289.49|0
1638530100000|2021-12-03 11:15:00|294.45|292.25|293.31|291.11|294.45|292.25|292.91|290.71|0
1638530400000|2021-12-03 11:20:00|293.15|290.95|292.66|290.46|294.29|292.09|292.33|290.13|0
1638530700000|2021-12-03 11:25:00|292.49|290.29|291.52|289.32|293.31|291.11|291.19|288.99|0
1638531000000|2021-12-03 11:30:00|291.68|289.48|291.35|289.15|292.16|289.96|290.86|288.66|0
1638531300000|2021-12-03 11:35:00|291.19|288.99|290.86|288.66|291.51|289.31|290.54|288.34|0
1638531600000|2021-12-03 11:40:00|290.78|288.58|288.27|286.07|290.78|288.58|288.11|285.91|0
1638531900000|2021-12-03 11:45:00|288.11|285.91|288.11|285.91|289.56|287.36|288.11|285.91|0
1638532200000|2021-12-03 11:50:00|288.19|285.99|288.11|285.91|288.43|286.23|286.98|284.78|0
1638532500000|2021-12-03 11:55:00|287.94|285.74|285.85|283.65|287.94|285.74|285.53|283.33|0
1638532800000|2021-12-03 12:00:00|286.01|283.81|285.37|283.17|286.65|284.45|284.57|282.37|0
1638533100000|2021-12-03 12:05:00|285.69|283.49|287.13|284.93|287.29|285.09|285.53|283.33|0
1638533400000|2021-12-03 12:10:00|287.29|285.09|285.04|282.84|287.29|285.09|284.24|282.04|0
1638533700000|2021-12-03 12:15:00|285.2|283|284.88|282.68|286.73|284.53|284.08|281.88|0
1638534000000|2021-12-03 12:20:00|284.72|282.52|284.08|281.88|285.36|283.16|283.44|281.24|0
1638534300000|2021-12-03 12:25:00|284|281.8|283.91|281.71|284.71|282.51|283.76|281.56|0
1638534600000|2021-12-03 12:30:00|283.59|281.39|282.95|280.75|284.39|282.19|282.63|280.43|0
1638534900000|2021-12-03 12:35:00|282.79|280.59|283.75|281.55|283.91|281.71|282.47|280.27|0
1638535200000|2021-12-03 12:40:00|283.59|281.39|283.59|281.39|284.07|281.87|282.95|280.75|0
1638535500000|2021-12-03 12:45:00|284.07|281.87|282.08|279.88|284.56|282.36|281.67|279.47|0
1638535800000|2021-12-03 12:50:00|282.23|280.03|282.23|280.03|282.39|280.19|281.6|279.4|0
1638536100000|2021-12-03 12:55:00|282.39|280.19|283.02|280.82|283.98|281.78|282.23|280.03|0
1638536400000|2021-12-03 13:00:00|282.86|280.66|281.43|279.23|283.5|281.3|281.43|279.23|0
1638536700000|2021-12-03 13:05:00|281.59|279.39|278.43|276.23|281.75|279.55|277.96|275.76|0
1638537000000|2021-12-03 13:10:00|278.75|276.55|278.11|275.91|279.53|277.33|277.64|275.44|0
1638537300000|2021-12-03 13:15:00|278.27|276.07|278.63|276.43|279.1|276.9|275.78|273.58|0
1638537600000|2021-12-03 13:20:00|278.79|276.59|279.1|276.9|279.9|277.7|278.55|276.35|0
1638537900000|2021-12-03 13:25:00|278.94|276.74|277.67|275.47|279.26|277.06|276.18|273.98|0
1638538200000|2021-12-03 13:30:00|278.07|275.87|274.38|272.18|279.02|276.82|268.2|266|0
1638538500000|2021-12-03 13:35:00|274.54|272.34|272.34|270.14|274.69|272.49|270.94|268.74|0
1638538800000|2021-12-03 13:40:00|272.65|270.45|275.32|273.12|276.1|273.9|272.34|270.14|0
1638539100000|2021-12-03 13:45:00|275.16|272.96|277.05|274.85|279.58|277.38|273.28|271.08|0
1638539400000|2021-12-03 13:50:00|276.89|274.69|276.1|273.9|278.94|276.74|275.63|273.43|0
1638539700000|2021-12-03 13:55:00|275.94|273.74|273.43|271.23|275.94|273.74|270.46|268.26|0
1638540000000|2021-12-03 14:00:00|273.11|270.91|271.7|269.5|275.46|273.26|271.24|269.04|0
1638540300000|2021-12-03 14:05:00|271.47|269.27|271.7|269.5|272.17|269.97|269.21|267.01|0
1638540600000|2021-12-03 14:10:00|271.86|269.66|271.54|269.34|272.79|270.59|270.61|268.41|0
1638540900000|2021-12-03 14:15:00|271.39|269.19|271.07|268.87|272.95|270.75|270.45|268.25|0
1638541200000|2021-12-03 14:20:00|270.76|268.56|273.88|271.68|274.04|271.84|270.76|268.56|0
1638541500000|2021-12-03 14:25:00|273.72|271.52|272.16|269.96|274.19|271.99|271.53|269.33|0
1638541800000|2021-12-03 14:30:00|272|269.8|267.96|265.76|274.82|272.62|265.03|262.83|0
1638542100000|2021-12-03 14:35:00|268.11|265.91|278.26|276.06|278.26|276.06|268.11|265.91|0
1638542400000|2021-12-03 14:40:00|279.21|277.01|283.28|281.08|284.72|282.52|276.65|274.45|0
1638542700000|2021-12-03 14:45:00|282.65|280.45|288.88|286.68|288.88|286.68|278.23|276.03|0
1638543000000|2021-12-03 14:50:00|289.36|287.16|300.9|298.7|301.56|299.36|286.81|284.61|0
1638543300000|2021-12-03 14:55:00|301.39|299.19|301.08|298.88|303.68|301.48|295.76|293.56|0
1638543600000|2021-12-03 15:00:00|302.46|300.26|307.2|305|311.61|309.41|297.85|295.65|0
1638543900000|2021-12-03 15:05:00|306.39|304.19|312.88|310.68|312.88|310.68|302.97|300.77|0
1638544200000|2021-12-03 15:10:00|313.3|311.1|312.46|310.26|314.99|312.79|309.57|307.37|0
1638544500000|2021-12-03 15:15:00|312.55|310.35|306.72|304.52|312.79|310.59|302.83|300.63|0
1638544800000|2021-12-03 15:20:00|307.05|304.85|301.16|298.96|310.98|308.78|300.67|298.47|0
1638545100000|2021-12-03 15:25:00|301.49|299.29|298.88|296.68|307.57|305.37|296.77|294.57|0
1638545400000|2021-12-03 15:30:00|300.34|298.14|309.39|307.19|310.22|308.02|299.85|297.65|0
1638545700000|2021-12-03 15:35:00|310.05|307.85|308.89|306.69|312.88|310.68|304.92|302.72|0
1638546000000|2021-12-03 15:40:00|308.15|305.95|319.77|317.57|319.77|317.57|307.73|305.53|0
1638546300000|2021-12-03 15:45:00|320.44|318.24|325.45|323.25|328.33|326.13|317.84|315.64|0
1638546600000|2021-12-03 15:50:00|325.62|323.42|323.26|321.06|328.32|326.12|320.92|318.72|0
1638546900000|2021-12-03 15:55:00|323.6|321.4|324.69|322.49|326.63|324.43|319.75|317.55|0
1638547200000|2021-12-03 16:00:00|325.28|323.08|322.59|320.39|327.64|325.44|321.08|318.88|0
1638547500000|2021-12-03 16:05:00|323.42|321.22|326.62|324.42|331.88|329.68|323.42|321.22|0
1638547800000|2021-12-03 16:10:00|327.13|324.93|324.93|322.73|329.67|327.47|322.41|320.21|0
1638548100000|2021-12-03 16:15:00|325.1|322.9|331.21|329.01|331.54|329.34|323.08|320.88|0
1638548400000|2021-12-03 16:20:00|331.55|329.35|319.85|317.65|333.25|331.05|318.35|316.15|0
1638548700000|2021-12-03 16:25:00|320.02|317.82|317.85|315.65|321.53|319.33|316.85|314.65|0
1638549000000|2021-12-03 16:30:00|318.35|316.15|316.01|313.81|321.86|319.66|314.85|312.65|0
1638549300000|2021-12-03 16:35:00|316.1|313.9|320.1|317.9|321.19|318.99|315.43|313.23|0
1638549600000|2021-12-03 16:40:00|319.68|317.48|329.3|327.1|329.81|327.61|318.51|316.31|0
1638549900000|2021-12-03 16:45:00|328.79|326.59|329.93|327.73|333.49|331.29|326.81|324.61|0
1638550200000|2021-12-03 16:50:00|330.43|328.23|334.56|332.36|336.95|334.75|330.43|328.23|0
1638550500000|2021-12-03 16:55:00|333.03|330.83|339.66|337.46|339.66|337.46|333.03|330.83|0
1638550800000|2021-12-03 17:00:00|339.15|336.95|340.86|338.66|342.4|340.2|338.21|336.01|0
1638551100000|2021-12-03 17:05:00|341.37|339.17|336.43|334.23|341.71|339.51|335.92|333.72|0
1638551400000|2021-12-03 17:10:00|336.09|333.89|337.61|335.41|338.46|336.26|335.07|332.87|0
1638551700000|2021-12-03 17:15:00|336.93|334.73|331.52|329.32|337.27|335.07|330.01|327.81|0
1638552000000|2021-12-03 17:20:00|330.85|328.65|327.16|324.96|333.2|331|326.32|324.12|0
1638552300000|2021-12-03 17:25:00|327.49|325.29|328.16|325.96|329.33|327.13|326.65|324.45|0
1638552600000|2021-12-03 17:30:00|328.99|326.79|332.86|330.66|335.73|333.53|328.99|326.79|0
1638552900000|2021-12-03 17:35:00|332.69|330.49|323.98|321.78|334.04|331.84|323.48|321.28|0
1638553200000|2021-12-03 17:40:00|323.65|321.45|325.64|323.44|326.64|324.44|321.82|319.62|0
1638553500000|2021-12-03 17:45:00|326.14|323.94|327.64|325.44|330.66|328.46|324.81|322.61|0
1638553800000|2021-12-03 17:50:00|328.31|326.11|331.2|329|331.53|329.33|324.97|322.77|0
1638554100000|2021-12-03 17:55:00|330.86|328.66|331.87|329.67|334.9|332.7|330.86|328.66|0
1638554400000|2021-12-03 18:00:00|332.2|330|334.43|332.23|337.48|335.28|332.2|330|0
1638554700000|2021-12-03 18:05:00|334.77|332.57|329.58|327.38|335.28|333.08|329.24|327.04|0
1638555000000|2021-12-03 18:10:00|329.41|327.21|331.08|328.88|333.25|331.05|328.24|326.04|0
1638555300000|2021-12-03 18:15:00|330.91|328.71|324.78|322.58|332.59|330.39|323.79|321.59|0
1638555600000|2021-12-03 18:20:00|324.95|322.75|322.95|320.75|326.11|323.91|322.95|320.75|0
1638555900000|2021-12-03 18:25:00|323.21|321.01|329.62|327.42|329.96|327.76|322.79|320.59|0
1638556200000|2021-12-03 18:30:00|329.96|327.76|334.16|331.96|334.5|332.3|329.71|327.51|0
1638556500000|2021-12-03 18:35:00|334.5|332.3|339.16|336.96|341.04|338.84|333.66|331.46|0
1638556800000|2021-12-03 18:40:00|338.82|336.62|338.65|336.45|340.85|338.65|336.46|334.26|0
1638557100000|2021-12-03 18:45:00|338.82|336.62|340.85|338.65|343.91|341.71|336.46|334.26|0
1638557400000|2021-12-03 18:50:00|340.68|338.48|340.69|338.49|341.53|339.33|337.49|335.29|0
1638557700000|2021-12-03 18:55:00|340.52|338.32|343.93|341.73|344.1|341.9|339.26|337.06|0
1638558000000|2021-12-03 19:00:00|344.1|341.9|342.45|340.25|347.15|344.95|341.28|339.08|0
1638558300000|2021-12-03 19:05:00|342.62|340.42|345.82|343.62|346.67|344.47|341.28|339.08|0
1638558600000|2021-12-03 19:10:00|346.25|344.05|343.63|341.43|347.34|345.14|342.79|340.59|0
1638558900000|2021-12-03 19:15:00|344.47|342.27|349.38|347.18|349.38|347.18|343.62|341.42|0
1638559200000|2021-12-03 19:20:00|348.95|346.75|343.52|341.32|352.78|350.58|342.85|340.65|0
1638559500000|2021-12-03 19:25:00|343.35|341.15|346.69|344.49|347.7|345.5|342.35|340.15|0
1638559800000|2021-12-03 19:30:00|346.28|344.08|349.88|347.68|351.23|349.03|345.02|342.82|0
1638560100000|2021-12-03 19:35:00|348.87|346.67|353.55|351.35|355.56|353.36|348.03|345.83|0
1638560400000|2021-12-03 19:40:00|352.28|350.08|347.46|345.26|353.12|350.92|346.12|343.92|0
1638560700000|2021-12-03 19:45:00|346.63|344.43|349.27|347.07|349.6|347.4|345.22|343.02|0
1638561000000|2021-12-03 19:50:00|349.43|347.23|353.35|351.15|353.69|351.49|347.07|344.87|0
1638561300000|2021-12-03 19:55:00|353.86|351.66|353.37|351.17|354.46|352.26|348.77|346.57|0
1638561600000|2021-12-03 20:00:00|353.88|351.68|350.96|348.76|358.59|356.39|350.79|348.59|0
1638561900000|2021-12-03 20:05:00|351.47|349.27|354.59|352.39|355.28|353.08|345.73|343.53|0
1638562200000|2021-12-03 20:10:00|354.42|352.22|348.78|346.58|354.42|352.22|347.76|345.56|0
1638562500000|2021-12-03 20:15:00|349.12|346.92|350.31|348.11|352.36|350.16|346.66|344.46|0
1638562800000|2021-12-03 20:20:00|349.8|347.6|339.91|337.71|349.8|347.6|336.82|334.62|0
1638563100000|2021-12-03 20:25:00|339.74|337.54|339.06|336.86|340.08|337.88|334.69|332.49|0
1638563400000|2021-12-03 20:30:00|338.56|336.36|331.35|329.15|338.89|336.69|330.68|328.48|0
1638563700000|2021-12-03 20:35:00|331.68|329.48|335.68|333.48|337.39|335.19|330.02|327.82|0
1638564000000|2021-12-03 20:40:00|335.34|333.14|340.62|338.42|341.13|338.93|333.14|330.94|0
1638564300000|2021-12-03 20:45:00|340.45|338.25|342.32|340.12|346.08|343.88|340.45|338.25|0
1638564600000|2021-12-03 20:50:00|341.29|339.09|331.05|328.85|341.29|339.09|328.96|326.76|0
1638564900000|2021-12-03 20:55:00|330.79|328.59|318.88|316.68|330.79|328.59|317.56|315.36|0
1638565200000|2021-12-03 21:00:00|319.21|317.01|316.23|314.03|320.7|318.5|315.25|313.05|0
1638565500000|2021-12-03 21:05:00|316.56|314.36|319.2|317|320.53|318.33|316.56|314.36|0
1638565800000|2021-12-03 21:10:00|319.37|317.17|323.02|320.82|325.03|322.83|318.37|316.17|0
1638777900000|2021-12-06 08:05:00|297.89|295.69|299.5|297.3|299.5|297.3|297.24|295.04|0
1638778200000|2021-12-06 08:10:00|298.62|296.42|299.66|297.46|300.47|298.27|297.56|295.36|0
1638778500000|2021-12-06 08:15:00|299.5|297.3|300.15|297.95|300.8|298.6|298.53|296.33|0
1638778800000|2021-12-06 08:20:00|300.07|297.87|302.1|299.9|302.1|299.9|299.17|296.97|0
1638779100000|2021-12-06 08:25:00|302.34|300.14|300.95|298.75|304.54|302.34|300.63|298.43|0
1638779400000|2021-12-06 08:30:00|300.63|298.43|302.17|299.97|302.58|300.38|299.41|297.21|0
1638779700000|2021-12-06 08:35:00|302.25|300.05|299.16|296.96|302.25|300.05|298.35|296.15|0
1638780000000|2021-12-06 08:40:00|299.32|297.12|301.19|298.99|301.19|298.99|298.68|296.48|0
1638780300000|2021-12-06 08:45:00|301.27|299.07|301.43|299.23|301.92|299.72|300.13|297.93|0
1638780600000|2021-12-06 08:50:00|301.35|299.15|300.13|297.93|301.35|299.15|299.64|297.44|0
1638780900000|2021-12-06 08:55:00|300.21|298.01|299.88|297.68|301.1|298.9|299.48|297.28|0
1638781200000|2021-12-06 09:00:00|299.96|297.76|294.15|291.95|300.29|298.09|291.91|289.71|0
1638781500000|2021-12-06 09:05:00|293.83|291.63|294.88|292.68|296.72|294.52|293.35|291.15|0
1638781800000|2021-12-06 09:10:00|295.11|292.91|293.83|291.63|296.56|294.36|293.35|291.15|0
1638782100000|2021-12-06 09:15:00|293.67|291.47|294.46|292.26|294.79|292.59|293.11|290.91|0
1638782400000|2021-12-06 09:20:00|294.39|292.19|294.78|292.58|295.59|293.39|294.14|291.94|0
1638782700000|2021-12-06 09:25:00|294.62|292.42|293.98|291.78|294.94|292.74|293.34|291.14|0
1638783000000|2021-12-06 09:30:00|294.14|291.94|295.1|292.9|295.42|293.22|293.18|290.98|0
1638783300000|2021-12-06 09:35:00|294.94|292.74|298.48|296.28|298.48|296.28|293.65|291.45|0
1638783600000|2021-12-06 09:40:00|298.57|296.37|301|298.8|301.07|298.87|298.32|296.12|0
1638783900000|2021-12-06 09:45:00|301.07|298.87|302.54|300.34|304.17|301.97|301.07|298.87|0
1638784200000|2021-12-06 09:50:00|302.7|300.5|303.76|301.56|304.33|302.13|302.21|300.01|0
1638784500000|2021-12-06 09:55:00|303.84|301.64|307.61|305.41|308.93|306.73|303.68|301.48|0
1638784800000|2021-12-06 10:00:00|307.45|305.25|308.43|306.23|309.26|307.06|306.79|304.59|0
1638785100000|2021-12-06 10:05:00|308.35|306.15|308.92|306.72|309.17|306.97|307.44|305.24|0
1638785400000|2021-12-06 10:10:00|308.84|306.64|307.22|305.02|309.25|307.05|304.89|302.69|0
1638785700000|2021-12-06 10:15:00|307.06|304.86|306.89|304.69|308.37|306.17|306.24|304.04|0
1638786000000|2021-12-06 10:20:00|307.06|304.86|311|308.8|311|308.8|306.89|304.69|0
1638786300000|2021-12-06 10:25:00|310.67|308.47|316.27|314.07|316.48|314.28|310.67|308.47|0
1638786600000|2021-12-06 10:30:00|316.61|314.41|314.78|312.58|318.61|316.41|314.78|312.58|0
1638786900000|2021-12-06 10:35:00|314.62|312.42|316.11|313.91|316.2|314|314.28|312.08|0
1638787200000|2021-12-06 10:40:00|315.94|313.74|317.27|315.07|319.11|316.91|315.94|313.74|0
1638787500000|2021-12-06 10:45:00|317.1|314.9|316.93|314.73|317.44|315.24|315.53|313.33|0
1638787800000|2021-12-06 10:50:00|317.02|314.82|318.1|315.9|318.77|316.57|315.94|313.74|0
1638788100000|2021-12-06 10:55:00|318.27|316.07|318.76|316.56|319.94|317.74|317.26|315.06|0
1638788400000|2021-12-06 11:00:00|319.02|316.82|316.26|314.06|319.35|317.15|315.93|313.73|0
1638788700000|2021-12-06 11:05:00|316.43|314.23|313.77|311.57|317.26|315.06|313.44|311.24|0
1638789000000|2021-12-06 11:10:00|313.6|311.4|313.44|311.24|315.26|313.06|313.11|310.91|0
1638789300000|2021-12-06 11:15:00|313.6|311.4|311.45|309.25|313.77|311.57|311.29|309.09|0
1638789600000|2021-12-06 11:20:00|311.29|309.09|310.95|308.75|311.62|309.42|309.97|307.77|0
1638789900000|2021-12-06 11:25:00|310.79|308.59|312.11|309.91|313.1|310.9|310.62|308.42|0
1638790200000|2021-12-06 11:30:00|312.44|310.24|311.83|309.63|312.44|310.24|309.85|307.65|0
1638790500000|2021-12-06 11:35:00|311.91|309.71|310.83|308.63|311.91|309.71|310.34|308.14|0
1638790800000|2021-12-06 11:40:00|311|308.8|308.2|306|311.58|309.38|307.87|305.67|0
1638791100000|2021-12-06 11:45:00|307.87|305.67|309.02|306.82|309.02|306.82|306.4|304.2|0
1638791400000|2021-12-06 11:50:00|309.18|306.98|307.21|305.01|309.51|307.31|306.88|304.68|0
1638791700000|2021-12-06 11:55:00|306.88|304.68|301.34|299.14|307.05|304.85|301.17|298.97|0
1638792000000|2021-12-06 12:00:00|301.26|299.06|302.24|300.04|302.64|300.44|300.03|297.83|0
1638792300000|2021-12-06 12:05:00|302.31|300.11|303.21|301.01|304.44|302.24|301.09|298.89|0
1638792600000|2021-12-06 12:10:00|303.29|301.09|303.29|301.09|304.28|302.08|302.31|300.11|0
1638792900000|2021-12-06 12:15:00|303.45|301.25|306.24|304.04|306.24|304.04|303.45|301.25|0
1638793200000|2021-12-06 12:20:00|306.57|304.37|305.09|302.89|307.39|305.19|305.09|302.89|0
1638793500000|2021-12-06 12:25:00|305.01|302.81|306.24|304.04|306.24|304.04|304.76|302.56|0
1638793800000|2021-12-06 12:30:00|306.73|304.53|306.98|304.78|307.39|305.19|306.07|303.87|0
1638794100000|2021-12-06 12:35:00|306.89|304.69|304.75|302.55|306.89|304.69|304.42|302.22|0
1638794400000|2021-12-06 12:40:00|304.26|302.06|304.58|302.38|304.59|302.39|303.93|301.73|0
1638794700000|2021-12-06 12:45:00|304.42|302.22|304.25|302.05|304.58|302.38|304.25|302.05|0
1638795000000|2021-12-06 12:50:00|304.42|302.22|305.73|303.53|307.21|305.01|303.6|301.4|0
1638795300000|2021-12-06 12:55:00|305.89|303.69|305.81|303.61|305.98|303.78|304.58|302.38|0
1638795600000|2021-12-06 13:00:00|305.07|302.87|305.89|303.69|305.89|303.69|304.25|302.05|0
1638795900000|2021-12-06 13:05:00|305.56|303.36|303.59|301.39|306.38|304.18|303.59|301.39|0
1638796200000|2021-12-06 13:10:00|303.42|301.22|302.77|300.57|304.24|302.04|301.95|299.75|0
1638796500000|2021-12-06 13:15:00|302.6|300.4|302.11|299.91|303.26|301.06|301.46|299.26|0
1638796800000|2021-12-06 13:20:00|301.95|299.75|303.58|301.38|304.23|302.03|301.54|299.34|0
1638797100000|2021-12-06 13:25:00|303.41|301.21|303.58|301.38|303.9|301.7|302.1|299.9|0
1638797400000|2021-12-06 13:30:00|303.74|301.54|304.89|302.69|306.04|303.84|303.41|301.21|0
1638797700000|2021-12-06 13:35:00|304.88|302.68|301.61|299.41|305.54|303.34|300.79|298.59|0
1638798000000|2021-12-06 13:40:00|301.28|299.08|299.83|297.63|301.93|299.73|299.83|297.63|0
1638798300000|2021-12-06 13:45:00|300.16|297.96|301.72|299.52|301.96|299.76|299.83|297.63|0
1638798600000|2021-12-06 13:50:00|301.63|299.43|300.97|298.77|301.63|299.43|299.99|297.79|0
1638798900000|2021-12-06 13:55:00|300.81|298.61|298.02|295.82|300.81|298.61|298.02|295.82|0
1638799200000|2021-12-06 14:00:00|297.54|295.34|298.02|295.82|300.31|298.11|297.54|295.34|0
1638799500000|2021-12-06 14:05:00|297.7|295.5|297.2|295|299|296.8|297.2|295|0
1638799800000|2021-12-06 14:10:00|297.04|294.84|295.74|293.54|297.04|294.84|295.09|292.89|0
1638800100000|2021-12-06 14:15:00|295.41|293.21|293.79|291.59|295.9|293.7|293.63|291.43|0
1638800400000|2021-12-06 14:20:00|293.95|291.75|294.27|292.07|295.25|293.05|293.79|291.59|0
1638800700000|2021-12-06 14:25:00|294.43|292.23|293.95|291.75|295.89|293.69|293.95|291.75|0
1638801000000|2021-12-06 14:30:00|294.11|291.91|302.59|300.39|303.09|300.89|290.56|288.36|0
1638801300000|2021-12-06 14:35:00|302.92|300.72|310.64|308.44|313.13|310.93|302.92|300.72|0
1638801600000|2021-12-06 14:40:00|310.8|308.6|298.06|295.86|312.96|310.76|297.25|295.05|0
1638801900000|2021-12-06 14:45:00|298.54|296.34|296.67|294.47|300.97|298.77|293.91|291.71|0
1638802200000|2021-12-06 14:50:00|296.99|294.79|299.11|296.91|299.28|297.08|293.1|290.9|0
1638802500000|2021-12-06 14:55:00|298.3|296.1|293.51|291.31|302.78|300.58|293.35|291.15|0
1638802800000|2021-12-06 15:00:00|293.43|291.23|299.99|297.79|302.37|300.17|293.35|291.15|0
1638803100000|2021-12-06 15:05:00|298.2|296|295.77|293.57|303.1|300.9|294.96|292.76|0
1638803400000|2021-12-06 15:10:00|296.09|293.89|284.72|282.52|296.9|294.7|284.09|281.89|0
1638803700000|2021-12-06 15:15:00|284.88|282.68|283.3|281.1|284.88|282.68|281.72|279.52|0
1638804000000|2021-12-06 15:20:00|283.77|281.57|283.61|281.41|285.67|283.47|281.88|279.68|0
1638804300000|2021-12-06 15:25:00|283.77|281.57|283.21|281.01|285.48|283.28|281.25|279.05|0
1638804600000|2021-12-06 15:30:00|282.74|280.54|284.31|282.11|285.89|283.69|281.17|278.97|0
1638804900000|2021-12-06 15:35:00|284.39|282.19|284.62|282.42|288.51|286.31|284.15|281.95|0
1638805200000|2021-12-06 15:40:00|284.31|282.11|289.54|287.34|290.34|288.14|281.94|279.74|0
1638805500000|2021-12-06 15:45:00|288.58|286.38|288.08|285.88|290.94|288.74|287.43|285.23|0
1638805800000|2021-12-06 15:50:00|287.92|285.72|287.92|285.72|291.74|289.54|286.97|284.77|0
1638806100000|2021-12-06 15:55:00|288.39|286.19|282.41|280.21|288.39|286.19|282.09|279.89|0
1638806400000|2021-12-06 16:00:00|282.56|280.36|285.7|283.5|286.97|284.77|281.78|279.58|0
1638806700000|2021-12-06 16:05:00|286.49|284.29|286.17|283.97|287.28|285.08|284.44|282.24|0
1638807000000|2021-12-06 16:10:00|286.49|284.29|291.56|289.36|291.88|289.68|283.81|281.61|0
1638807300000|2021-12-06 16:15:00|292.2|290|287.11|284.91|293.64|291.44|286.48|284.28|0
1638807600000|2021-12-06 16:20:00|287.43|285.23|288.06|285.86|290.44|288.24|287.27|285.07|0
1638807900000|2021-12-06 16:25:00|288.22|286.02|287.9|285.7|288.22|286.02|285.69|283.49|0
1638808200000|2021-12-06 16:30:00|288.22|286.02|285.84|283.64|291.07|288.87|284.27|282.07|0
1638808500000|2021-12-06 16:35:00|285.68|283.48|285.05|282.85|287.58|285.38|284.27|282.07|0
1638808800000|2021-12-06 16:40:00|285.52|283.32|283.01|280.81|286.94|284.74|283.01|280.81|0
1638809100000|2021-12-06 16:45:00|283.16|280.96|290.11|287.91|290.27|288.07|283.16|280.96|0
1638809400000|2021-12-06 16:50:00|289.63|287.43|288.04|285.84|290.59|288.39|287.09|284.89|0
1638809700000|2021-12-06 16:55:00|288.36|286.16|288.99|286.79|290.58|288.38|286.93|284.73|0
1638810000000|2021-12-06 17:00:00|288.52|286.32|286.3|284.1|288.99|286.79|285.35|283.15|0
1638810300000|2021-12-06 17:05:00|285.67|283.47|285.98|283.78|288.99|286.79|285.67|283.47|0
1638810600000|2021-12-06 17:10:00|285.82|283.62|283.48|281.28|286.93|284.73|282.05|279.85|0
1638810900000|2021-12-06 17:15:00|283.79|281.59|278.66|276.46|283.87|281.67|278.19|275.99|0
1638811200000|2021-12-06 17:20:00|278.82|276.62|278.5|276.3|279.92|277.72|277.25|275.05|0
1638811500000|2021-12-06 17:25:00|278.66|276.46|277.56|275.36|278.66|276.46|276.31|274.11|0
1638811800000|2021-12-06 17:30:00|277.4|275.2|275.84|273.64|278.18|275.98|275.37|273.17|0
1638812100000|2021-12-06 17:35:00|275.99|273.79|277.4|275.2|277.71|275.51|275.22|273.02|0
1638812400000|2021-12-06 17:40:00|277.24|275.04|278.18|275.98|279.43|277.23|276.15|273.95|0
1638812700000|2021-12-06 17:45:00|278.02|275.82|274.74|272.54|278.18|275.98|274.74|272.54|0
1638813000000|2021-12-06 17:50:00|274.9|272.7|274.43|272.23|275.98|273.78|274.43|272.23|0
1638813300000|2021-12-06 17:55:00|274.27|272.07|271.64|269.44|275.36|273.16|271.64|269.44|0
1638813600000|2021-12-06 18:00:00|270.56|268.36|269.94|267.74|273.65|271.45|269.79|267.59|0
1638813900000|2021-12-06 18:05:00|270.09|267.89|271.17|268.97|271.79|269.59|269.94|267.74|0
1638814200000|2021-12-06 18:10:00|271.01|268.81|273.02|270.82|273.02|270.82|270.09|267.89|0
1638814500000|2021-12-06 18:15:00|272.4|270.2|271.32|269.12|272.71|270.51|271.01|268.81|0
1638814800000|2021-12-06 18:20:00|271.47|269.27|271.62|269.42|273.48|271.28|271.32|269.12|0
1638815100000|2021-12-06 18:25:00|271.47|269.27|265.43|263.23|271.47|269.27|264.21|262.01|0
1638815400000|2021-12-06 18:30:00|265.13|262.93|266.35|264.15|266.66|264.46|265.13|262.93|0
1638815700000|2021-12-06 18:35:00|266.04|263.84|266.66|264.46|267.43|265.23|265.43|263.23|0
1638816000000|2021-12-06 18:40:00|266.5|264.3|266.19|263.99|267.27|265.07|264.66|262.46|0
1638816300000|2021-12-06 18:45:00|266.5|264.3|265.27|263.07|266.96|264.76|264.66|262.46|0
1638816600000|2021-12-06 18:50:00|265.12|262.92|265.11|262.91|266.34|264.14|264.81|262.61|0
1638816900000|2021-12-06 18:55:00|265.04|262.84|265.42|263.22|266.64|264.44|264.35|262.15|0
1638817200000|2021-12-06 19:00:00|265.57|263.37|264.5|262.3|265.57|263.37|262.82|260.62|0
1638817500000|2021-12-06 19:05:00|264.8|262.6|266.79|264.59|267.25|265.05|264.8|262.6|0
1638817800000|2021-12-06 19:10:00|266.64|264.44|265.25|263.05|266.64|264.44|264.03|261.83|0
1638818100000|2021-12-06 19:15:00|265.1|262.9|266.02|263.82|266.02|263.82|264.03|261.83|0
1638818400000|2021-12-06 19:20:00|266.17|263.97|266.02|263.82|266.94|264.74|265.25|263.05|0
1638818700000|2021-12-06 19:25:00|265.86|263.66|266.32|264.12|267.09|264.89|264.94|262.74|0
1638819000000|2021-12-06 19:30:00|266.17|263.97|266.32|264.12|266.62|264.42|264.79|262.59|0
1638819300000|2021-12-06 19:35:00|266.16|263.96|267.7|265.5|267.7|265.5|266.01|263.81|0
1638819600000|2021-12-06 19:40:00|267.54|265.34|272.18|269.98|272.18|269.98|267.08|264.88|0
1638819900000|2021-12-06 19:45:00|271.72|269.52|272.65|270.45|273.58|271.38|270.17|267.97|0
1638820200000|2021-12-06 19:50:00|272.8|270.6|273.74|271.54|274.68|272.48|272.8|270.6|0
1638820500000|2021-12-06 19:55:00|273.89|271.69|274.36|272.16|275.14|272.94|272.96|270.76|0
1638820800000|2021-12-06 20:00:00|274.67|272.47|276.39|274.19|276.55|274.35|271.71|269.51|0
1638821100000|2021-12-06 20:05:00|276.08|273.88|273.88|271.68|276.39|274.19|273.42|271.22|0
1638821400000|2021-12-06 20:10:00|274.35|272.15|272.95|270.75|275.76|273.56|272.63|270.43|0
1638821700000|2021-12-06 20:15:00|272.79|270.59|270.15|267.95|272.79|270.59|269.99|267.79|0
1638822000000|2021-12-06 20:20:00|270.46|268.26|272.94|270.74|273.25|271.05|269.99|267.79|0
1638822300000|2021-12-06 20:25:00|273.25|271.05|273.72|271.52|276.22|274.02|272.78|270.58|0
1638822600000|2021-12-06 20:30:00|273.87|271.67|273.71|271.51|276.53|274.33|272|269.8|0
1638822900000|2021-12-06 20:35:00|273.56|271.36|274.02|271.82|276.37|274.17|273.56|271.36|0
1638823200000|2021-12-06 20:40:00|274.34|272.14|272.46|270.26|276.22|274.02|271.68|269.48|0
1638823500000|2021-12-06 20:45:00|272.62|270.42|273.74|271.54|277.94|275.74|271.99|269.79|0
1638823800000|2021-12-06 20:50:00|273.82|271.62|269.91|267.71|275.08|272.88|269.29|267.09|0
1638824100000|2021-12-06 20:55:00|270.22|268.02|275.07|272.87|275.54|273.34|270.22|268.02|0
1638824400000|2021-12-06 21:00:00|274.44|272.24|275.38|273.18|276.01|273.81|273.66|271.46|0
1638824700000|2021-12-06 21:05:00|275.22|273.02|274.12|271.92|275.69|273.49|273.65|271.45|0
1638825000000|2021-12-06 21:10:00|273.97|271.77|274.59|272.39|274.75|272.55|273.65|271.45|0
1638825300000|2021-12-06 21:15:00|274.48|271.88|273.38|270.78|274.63|272.03|273.38|270.78|0
1638825600000|2021-12-06 21:20:00|273.46|270.86|274.16|271.56|274.16|271.56|272.75|270.15|0
1638825900000|2021-12-06 21:25:00|274.24|271.64|272.74|270.14|274.63|272.03|272.74|270.14|0
1638826200000|2021-12-06 21:30:00|272.9|270.3|272.74|270.14|273.06|270.46|272.12|269.52|0
1638826500000|2021-12-06 21:35:00|272.9|270.3|272.89|270.29|273.05|270.45|272.58|269.98|0
1638826800000|2021-12-06 21:40:00|273.05|270.45|272.74|270.14|273.05|270.45|271.96|269.36|0
1638827100000|2021-12-06 21:45:00|272.58|269.98|272.42|269.82|272.74|270.14|272.11|269.51|0
1638827400000|2021-12-06 21:50:00|272.58|269.98|272.57|269.97|272.58|269.98|272.26|269.66|0
1638827700000|2021-12-06 21:55:00|272.42|269.82|271.87|269.27|272.57|269.97|271.71|269.11|0
1638828000000|2021-12-06 22:00:00|271.85|269.25|272.1|269.5|272.21|269.61|271.83|269.23|0
1638828300000|2021-12-06 22:05:00|272.05|269.45|272.14|269.54|272.17|269.57|272.05|269.45|0
1638828600000|2021-12-06 22:10:00|272.17|269.57|272.09|269.49|272.17|269.57|272.05|269.45|0
1638828900000|2021-12-06 22:15:00|272.11|269.51|272.07|269.47|272.11|269.51|272.04|269.44|0
1638829200000|2021-12-06 22:20:00|272.04|269.44|272.41|269.81|272.41|269.81|272.04|269.44|0
1638829500000|2021-12-06 22:25:00|272.16|269.56|272.13|269.53|272.17|269.57|272.13|269.53|0
1638829800000|2021-12-06 22:30:00|272.4|269.8|272.01|269.41|272.4|269.8|272.01|269.41|0
1638830100000|2021-12-06 22:35:00|272.08|269.48|272.15|269.55|272.22|269.62|271.92|269.32|0
1638830400000|2021-12-06 22:40:00|272.12|269.52|272.37|269.77|272.44|269.84|272.12|269.52|0
1638830700000|2021-12-06 22:45:00|272.23|269.63|271.96|269.36|272.23|269.63|271.94|269.34|0
1638831000000|2021-12-06 22:50:00|271.95|269.35|272.05|269.45|272.18|269.58|271.94|269.34|0
1638831300000|2021-12-06 22:55:00|272.02|269.42|272.02|269.42|272.29|269.69|272|269.4|0
1638831600000|2021-12-06 23:00:00|272.15|269.55|271.28|268.68|272.22|269.62|270.51|267.91|0
1638831900000|2021-12-06 23:05:00|271.44|268.84|270.7|268.1|272.38|269.78|270.23|267.63|0
1638832200000|2021-12-06 23:10:00|270.38|267.78|272.42|269.82|272.42|269.82|270.31|267.71|0
1638832500000|2021-12-06 23:15:00|272.27|269.67|272.89|270.29|272.89|270.29|271.95|269.35|0
1638832800000|2021-12-06 23:20:00|273.05|270.45|272.57|269.97|273.05|270.45|272.57|269.97|0
1638833100000|2021-12-06 23:25:00|272.73|270.13|271.71|269.11|272.89|270.29|271.47|268.87|0
1638833400000|2021-12-06 23:30:00|271.79|269.19|272.25|269.65|273.04|270.44|271.31|268.71|0
1638833700000|2021-12-06 23:35:00|272.1|269.5|272.41|269.81|272.88|270.28|271.94|269.34|0
1638834000000|2021-12-06 23:40:00|272.49|269.89|271.39|268.79|272.49|269.89|271.31|268.71|0
1638834300000|2021-12-06 23:45:00|271.31|268.71|272.4|269.8|272.4|269.8|270.83|268.23|0
1638834600000|2021-12-06 23:50:00|272.33|269.73|272.4|269.8|272.87|270.27|271.62|269.02|0
1638834900000|2021-12-06 23:55:00|272.24|269.64|270.98|268.38|272.24|269.64|270.36|267.76|0
1638835200000|2021-12-07 00:00:00|270.51|267.91|272.32|269.72|272.55|269.95|270.36|267.76|0
1638835500000|2021-12-07 00:05:00|272.24|269.64|271.45|268.85|272.87|270.27|270.98|268.38|0
1638835800000|2021-12-07 00:10:00|271.53|268.93|272.55|269.95|272.86|270.26|270.98|268.38|0
1638836100000|2021-12-07 00:15:00|272.63|270.03|274.44|271.84|274.68|272.08|272.39|269.79|0
1638836400000|2021-12-07 00:20:00|274.36|271.76|274.43|271.83|274.44|271.84|273.33|270.73|0
1638836700000|2021-12-07 00:25:00|274.2|271.6|273.17|270.57|274.2|271.6|272.85|270.25|0
1638837000000|2021-12-07 00:30:00|273.33|270.73|272.85|270.25|274.11|271.51|272.85|270.25|0
1638837300000|2021-12-07 00:35:00|273.01|270.41|272.38|269.78|273.8|271.2|272.38|269.78|0
1638837600000|2021-12-07 00:40:00|272.53|269.93|271.9|269.3|273.01|270.41|271.36|268.76|0
1638837900000|2021-12-07 00:45:00|272.06|269.46|272.53|269.93|272.69|270.09|271.43|268.83|0
1638838200000|2021-12-07 00:50:00|272.45|269.85|272.68|270.08|272.68|270.08|271.58|268.98|0
1638838500000|2021-12-07 00:55:00|272.52|269.92|271.11|268.51|272.52|269.92|270.95|268.35|0
1638838800000|2021-12-07 01:00:00|270.95|268.35|268.29|265.69|271.42|268.82|267.59|264.99|0
1638839100000|2021-12-07 01:05:00|268.13|265.53|267.66|265.06|268.6|266|267.66|265.06|0
1638839400000|2021-12-07 01:10:00|267.59|264.99|266.26|263.66|267.82|265.22|265.79|263.19|0
1638839700000|2021-12-07 01:15:00|266.1|263.5|266.57|263.97|266.88|264.28|265.79|263.19|0
1638840000000|2021-12-07 01:20:00|266.72|264.12|266.41|263.81|266.88|264.28|265.79|263.19|0
1638840300000|2021-12-07 01:25:00|266.33|263.73|267.49|264.89|267.49|264.89|265.79|263.19|0
1638840600000|2021-12-07 01:30:00|267.18|264.58|268.27|265.67|268.9|266.3|267.11|264.51|0
1638840900000|2021-12-07 01:35:00|268.35|265.75|265.93|263.33|268.74|266.14|265.78|263.18|0
1638841200000|2021-12-07 01:40:00|266.09|263.49|265.47|262.87|266.71|264.11|264.38|261.78|0
1638841500000|2021-12-07 01:45:00|265.16|262.56|264.7|262.1|265.77|263.17|264.23|261.63|0
1638841800000|2021-12-07 01:50:00|264.85|262.25|265.31|262.71|265.78|263.18|264.54|261.94|0
1638842100000|2021-12-07 01:55:00|265.16|262.56|265.47|262.87|265.78|263.18|264.54|261.94|0
1638842400000|2021-12-07 02:00:00|265.7|263.1|265.39|262.79|266.25|263.65|265.31|262.71|0
1638842700000|2021-12-07 02:05:00|265.46|262.86|267.02|264.42|267.18|264.58|265.31|262.71|0
1638843000000|2021-12-07 02:10:00|267.1|264.5|268.58|265.98|269.21|266.61|267.02|264.42|0
1638843300000|2021-12-07 02:15:00|268.42|265.82|267.1|264.5|268.89|266.29|267.01|264.41|0
1638843600000|2021-12-07 02:20:00|267.17|264.57|266.39|263.79|267.48|264.88|266.39|263.79|0
1638843900000|2021-12-07 02:25:00|266.54|263.94|267.01|264.41|267.48|264.88|266.23|263.63|0
1638844200000|2021-12-07 02:30:00|267.17|264.57|268.41|265.81|268.73|266.13|267.16|264.56|0
1638844500000|2021-12-07 02:35:00|268.26|265.66|268.1|265.5|268.26|265.66|267.4|264.8|0
1638844800000|2021-12-07 02:40:00|268.18|265.58|267.31|264.71|268.18|265.58|267.16|264.56|0
1638845100000|2021-12-07 02:45:00|267.16|264.56|268.56|265.96|268.56|265.96|267|264.4|0
1638845400000|2021-12-07 02:50:00|268.49|265.89|269.03|266.43|269.66|267.06|268.41|265.81|0
1638845700000|2021-12-07 02:55:00|268.95|266.35|269.03|266.43|269.5|266.9|268.56|265.96|0
1638846000000|2021-12-07 03:00:00|269.26|266.66|268.95|266.35|269.5|266.9|268.56|265.96|0
1638846300000|2021-12-07 03:05:00|268.87|266.27|269.96|267.36|269.96|267.36|267.93|265.33|0
1638846600000|2021-12-07 03:10:00|269.81|267.21|268.39|265.79|269.96|267.36|268.39|265.79|0
1638846900000|2021-12-07 03:15:00|268.23|265.63|268.55|265.95|269.1|266.5|267.92|265.32|0
1638847200000|2021-12-07 03:20:00|268.7|266.1|267.6|265|268.7|266.1|267.45|264.85|0
1638847500000|2021-12-07 03:25:00|267.68|265.08|267.44|264.84|267.68|265.08|266.66|264.06|0
1638847800000|2021-12-07 03:30:00|267.29|264.69|267.13|264.53|267.29|264.69|266.35|263.75|0
1638848100000|2021-12-07 03:35:00|267.05|264.45|266.19|263.59|267.05|264.45|266.03|263.43|0
1638848400000|2021-12-07 03:40:00|266.03|263.43|266.03|263.43|266.19|263.59|265.72|263.12|0
1638848700000|2021-12-07 03:45:00|265.96|263.36|265.09|262.49|266.03|263.43|265.09|262.49|0
1638849000000|2021-12-07 03:50:00|265.02|262.42|265.25|262.65|265.48|262.88|264.94|262.34|0
1638849300000|2021-12-07 03:55:00|265.33|262.73|264.93|262.33|265.71|263.11|264.78|262.18|0
1638849600000|2021-12-07 04:00:00|264.86|262.26|264|261.4|265.24|262.64|264|261.4|0
1638849900000|2021-12-07 04:05:00|263.84|261.24|263.38|260.78|264|261.4|263.22|260.62|0
1638850200000|2021-12-07 04:10:00|263.3|260.7|261.37|258.77|263.3|260.7|261.21|258.61|0
1638850500000|2021-12-07 04:15:00|261.52|258.92|262.13|259.53|262.29|259.69|261.52|258.92|0
1638850800000|2021-12-07 04:20:00|262.06|259.46|261.82|259.22|262.29|259.69|261.67|259.07|0
1638851100000|2021-12-07 04:25:00|261.67|259.07|261.36|258.76|262.13|259.53|261.13|258.53|0
1638851400000|2021-12-07 04:30:00|261.2|258.6|261.35|258.75|261.36|258.76|260.89|258.29|0
1638851700000|2021-12-07 04:35:00|261.2|258.6|261.81|259.21|261.89|259.29|260.74|258.14|0
1638852000000|2021-12-07 04:40:00|261.97|259.37|261.19|258.59|262.12|259.52|261.04|258.44|0
1638852300000|2021-12-07 04:45:00|261.35|258.75|262.58|259.98|262.58|259.98|261.19|258.59|0
1638852600000|2021-12-07 04:50:00|262.89|260.29|262.73|260.13|263.04|260.44|262.5|259.9|0
1638852900000|2021-12-07 04:55:00|262.58|259.98|261.65|259.05|262.66|260.06|261.65|259.05|0
1638853200000|2021-12-07 05:00:00|261.49|258.89|261.95|259.35|262.42|259.82|261.49|258.89|0
1638853500000|2021-12-07 05:05:00|261.8|259.2|261.49|258.89|262.26|259.66|261.49|258.89|0
1638853800000|2021-12-07 05:10:00|261.33|258.73|260.03|257.43|261.33|258.73|259.79|257.19|0
1638854100000|2021-12-07 05:15:00|259.95|257.35|257.94|255.34|260.25|257.65|257.78|255.18|0
1638854400000|2021-12-07 05:20:00|258.09|255.49|257.93|255.33|258.24|255.64|257.63|255.03|0
1638854700000|2021-12-07 05:25:00|258.09|255.49|257.47|254.87|258.09|255.49|257.47|254.87|0
1638855000000|2021-12-07 05:30:00|257.55|254.95|258.08|255.48|258.08|255.48|257.31|254.71|0
1638855300000|2021-12-07 05:35:00|258.01|255.41|256.23|253.63|258.08|255.48|255.4|252.8|0
1638855600000|2021-12-07 05:40:00|256.39|253.79|255.31|252.71|256.69|254.09|255.16|252.56|0
1638855900000|2021-12-07 05:45:00|255.16|252.56|255|252.4|256.38|253.78|254.85|252.25|0
1638856200000|2021-12-07 05:50:00|254.85|252.25|253.32|250.72|255|252.4|253.32|250.72|0
1638856500000|2021-12-07 05:55:00|253.47|250.87|252.25|249.65|253.63|251.03|252.25|249.65|0
1638856800000|2021-12-07 06:00:00|252.41|249.81|254.38|251.78|254.84|252.24|252.25|249.65|0
1638857100000|2021-12-07 06:05:00|254.54|251.94|254.23|251.63|254.54|251.94|253.47|250.87|0
1638857400000|2021-12-07 06:10:00|254.38|251.78|253.77|251.17|254.53|251.93|253.24|250.64|0
1638857700000|2021-12-07 06:15:00|253.92|251.32|253.39|250.79|254.22|251.62|253.16|250.56|0
1638858000000|2021-12-07 06:20:00|253.46|250.86|253.15|250.55|253.69|251.09|252.54|249.94|0
1638858300000|2021-12-07 06:25:00|253|250.4|254.06|251.46|254.06|251.46|253|250.4|0
1638858600000|2021-12-07 06:30:00|253.99|251.39|253.6|251|254.06|251.46|253.3|250.7|0
1638858900000|2021-12-07 06:35:00|253.68|251.08|253.45|250.85|253.99|251.39|253.14|250.54|0
1638859200000|2021-12-07 06:40:00|253.3|250.7|253.29|250.69|253.45|250.85|252.53|249.93|0
1638859500000|2021-12-07 06:45:00|253.14|250.54|252.83|250.23|253.52|250.92|252.38|249.78|0
1638859800000|2021-12-07 06:50:00|252.99|250.39|251.77|249.17|253.14|250.54|251.31|248.71|0
1638860100000|2021-12-07 06:55:00|251.69|249.09|252.22|249.62|252.83|250.23|251.69|249.09|0
1638860400000|2021-12-07 07:00:00|252.07|249.47|250.55|247.95|252.68|250.08|249.87|247.27|0
1638860700000|2021-12-07 07:05:00|250.4|247.8|250.09|247.49|250.85|248.25|249.04|246.44|0
1638861000000|2021-12-07 07:10:00|250.17|247.57|250.69|248.09|251.15|248.55|250.09|247.49|0
1638861300000|2021-12-07 07:15:00|250.77|248.17|250.09|247.49|251|248.4|249.33|246.73|0
1638861600000|2021-12-07 07:20:00|250.01|247.41|250.69|248.09|250.84|248.24|249.48|246.88|0
1638861900000|2021-12-07 07:25:00|250.54|247.94|250.99|248.39|251.14|248.54|250.08|247.48|0
1638862200000|2021-12-07 07:30:00|251.29|248.69|251.44|248.84|251.6|249|249.78|247.18|0
1638862500000|2021-12-07 07:35:00|251.29|248.69|250.83|248.23|251.44|248.84|250.23|247.63|0
1638862800000|2021-12-07 07:40:00|250.68|248.08|251.13|248.53|251.13|248.53|250.23|247.63|0
1638863100000|2021-12-07 07:45:00|251.28|248.68|250.83|248.23|251.28|248.68|249.92|247.32|0
1638863400000|2021-12-07 07:50:00|250.68|248.08|248.11|245.51|250.83|248.23|247.73|245.13|0
1638863700000|2021-12-07 07:55:00|248.19|245.59|247.67|245.07|253.18|250.58|242.98|240.38|0
1638864000000|2021-12-07 08:00:00|247.6|245|249.05|246.45|250.14|247.54|247.37|244.77|0
1638864300000|2021-12-07 08:05:00|249|246.8|247.95|245.75|250.35|248.15|247.8|245.6|0
1638864600000|2021-12-07 08:10:00|248.1|245.9|245.37|243.17|248.1|245.9|245.07|242.87|0
1638864900000|2021-12-07 08:15:00|245.67|243.47|245.51|243.31|247.45|245.25|245.37|243.17|0
1638865200000|2021-12-07 08:20:00|245.37|243.17|245.51|243.31|246.26|244.06|244.62|242.42|0
1638865500000|2021-12-07 08:25:00|245.66|243.46|242.93|240.73|245.66|243.46|242.63|240.43|0
1638865800000|2021-12-07 08:30:00|242.78|240.58|242.19|239.99|244.12|241.92|242.19|239.99|0
1638866100000|2021-12-07 08:35:00|242.33|240.13|242.04|239.84|243.07|240.87|241.74|239.54|0
1638866400000|2021-12-07 08:40:00|241.89|239.69|241|238.8|242.63|240.43|241|238.8|0
1638866700000|2021-12-07 08:45:00|241.15|238.95|239.82|237.62|241.15|238.95|239.23|237.03|0
1638867000000|2021-12-07 08:50:00|239.67|237.47|240.7|238.5|240.7|238.5|239.08|236.88|0
1638867300000|2021-12-07 08:55:00|239.81|237.61|239.22|237.02|239.81|237.61|238.49|236.29|0
1638867600000|2021-12-07 09:00:00|239.08|236.88|238.63|236.43|239.52|237.32|237.75|235.55|0
1638867900000|2021-12-07 09:05:00|238.49|236.29|238.48|236.28|238.78|236.58|237.61|235.41|0
1638868200000|2021-12-07 09:10:00|238.63|236.43|237.97|235.77|239.07|236.87|237.6|235.4|0
1638868500000|2021-12-07 09:15:00|238.04|235.84|237.27|235.07|240.13|237.93|237.12|234.92|0
1638868800000|2021-12-07 09:20:00|237.41|235.21|236.1|233.9|237.41|235.21|235.8|233.6|0
1638869100000|2021-12-07 09:25:00|235.95|233.75|237.41|235.21|237.41|235.21|235.66|233.46|0
1638869400000|2021-12-07 09:30:00|237.55|235.35|239.75|237.55|239.75|237.55|237.11|234.91|0
1638869700000|2021-12-07 09:35:00|239.6|237.4|240.34|238.14|240.34|238.14|238.87|236.67|0
1638870000000|2021-12-07 09:40:00|240.19|237.99|238.57|236.37|240.48|238.28|238.28|236.08|0
1638870300000|2021-12-07 09:45:00|238.5|236.3|237.69|235.49|239.01|236.81|237.69|235.49|0
1638870600000|2021-12-07 09:50:00|237.76|235.56|238.12|235.92|238.56|236.36|237.47|235.27|0
1638870900000|2021-12-07 09:55:00|238.05|235.85|238.27|236.07|238.56|236.36|237.39|235.19|0
1638871200000|2021-12-07 10:00:00|238.12|235.92|236.66|234.46|238.41|236.21|236.22|234.02|0
1638871500000|2021-12-07 10:05:00|236.8|234.6|236.8|234.6|237.82|235.62|236.65|234.45|0
1638871800000|2021-12-07 10:10:00|237.24|235.04|235.48|233.28|237.24|235.04|235.48|233.28|0
1638872100000|2021-12-07 10:15:00|235.34|233.14|234.9|232.7|235.63|233.43|234.61|232.41|0
1638872400000|2021-12-07 10:20:00|235.04|232.84|235.77|233.57|235.77|233.57|234.61|232.41|0
1638872700000|2021-12-07 10:25:00|235.33|233.13|235.04|232.84|235.33|233.13|234.6|232.4|0
1638873000000|2021-12-07 10:30:00|235.26|233.06|235.62|233.42|235.91|233.71|235.04|232.84|0
1638873300000|2021-12-07 10:35:00|235.76|233.56|235.18|232.98|235.91|233.71|235.18|232.98|0
1638873600000|2021-12-07 10:40:00|235.32|233.12|234.74|232.54|235.32|233.12|234.45|232.25|0
1638873900000|2021-12-07 10:45:00|234.59|232.39|234.74|232.54|234.88|232.68|234.45|232.25|0
1638874200000|2021-12-07 10:50:00|234.67|232.47|232.27|230.07|234.74|232.54|230.12|227.92|0
1638874500000|2021-12-07 10:55:00|232.13|229.93|232.65|230.45|234.33|232.13|232.13|229.93|0
1638874800000|2021-12-07 11:00:00|232.79|230.59|233.15|230.95|233.65|231.45|232.36|230.16|0
1638875100000|2021-12-07 11:05:00|233.08|230.88|232.93|230.73|233.51|231.31|232.5|230.3|0
1638875400000|2021-12-07 11:10:00|233.07|230.87|234.23|232.03|234.52|232.32|232.49|230.29|0
1638875700000|2021-12-07 11:15:00|233.94|231.74|233.21|231.01|234.08|231.88|233.07|230.87|0
1638876000000|2021-12-07 11:20:00|233.36|231.16|234.66|232.46|234.8|232.6|233.36|231.16|0
1638876300000|2021-12-07 11:25:00|234.51|232.31|234.22|232.02|235.24|233.04|233.5|231.3|0
1638876600000|2021-12-07 11:30:00|234.29|232.09|233.78|231.58|234.36|232.16|232.91|230.71|0
1638876900000|2021-12-07 11:35:00|233.93|231.73|232.91|230.71|233.93|231.73|232.77|230.57|0
1638877200000|2021-12-07 11:40:00|233.06|230.86|232.04|229.84|233.2|231|231.76|229.56|0
1638877500000|2021-12-07 11:45:00|231.97|229.77|233.05|230.85|233.34|231.14|231.97|229.77|0
1638877800000|2021-12-07 11:50:00|232.91|230.71|233.19|230.99|233.34|231.14|232.47|230.27|0
1638878100000|2021-12-07 11:55:00|233.12|230.92|233.19|230.99|233.48|231.28|232.47|230.27|0
1638878400000|2021-12-07 12:00:00|233.62|231.42|235.29|233.09|235.5|233.3|232.9|230.7|0
1638878700000|2021-12-07 12:05:00|235.36|233.16|234.48|232.28|236.23|234.03|234.05|231.85|0
1638879000000|2021-12-07 12:10:00|234.34|232.14|234.63|232.43|235.06|232.86|233.61|231.41|0
1638879300000|2021-12-07 12:15:00|234.56|232.36|234.33|232.13|234.77|232.57|233.76|231.56|0
1638879600000|2021-12-07 12:20:00|234.48|232.28|233.75|231.55|234.48|232.28|233.46|231.26|0
1638879900000|2021-12-07 12:25:00|233.9|231.7|234.47|232.27|234.62|232.42|233.75|231.55|0
1638880200000|2021-12-07 12:30:00|234.62|232.42|234.47|232.27|235.2|233|234.04|231.84|0
1638880500000|2021-12-07 12:35:00|234.61|232.41|234.61|232.41|234.76|232.56|233.74|231.54|0
1638880800000|2021-12-07 12:40:00|234.76|232.56|234.46|232.26|235.05|232.85|234.32|232.12|0
1638881100000|2021-12-07 12:45:00|234.32|232.12|234.46|232.26|234.61|232.41|234.17|231.97|0
1638881400000|2021-12-07 12:50:00|234.32|232.12|233.59|231.39|234.46|232.26|233.45|231.25|0
1638881700000|2021-12-07 12:55:00|233.73|231.53|234.02|231.82|234.6|232.4|233.59|231.39|0
1638882000000|2021-12-07 13:00:00|233.88|231.68|234.6|232.4|234.89|232.69|233.3|231.1|0
1638882300000|2021-12-07 13:05:00|234.74|232.54|234.59|232.39|235.18|232.98|234.16|231.96|0
1638882600000|2021-12-07 13:10:00|234.74|232.54|233.58|231.38|234.74|232.54|233.58|231.38|0
1638882900000|2021-12-07 13:15:00|233.72|231.52|233.72|231.52|234.16|231.96|233.43|231.23|0
1638883200000|2021-12-07 13:20:00|233.79|231.59|234.01|231.81|234.15|231.95|233.72|231.52|0
1638883500000|2021-12-07 13:25:00|233.86|231.66|233.28|231.08|234.01|231.81|232.56|230.36|0
1638883800000|2021-12-07 13:30:00|233.42|231.22|233.57|231.37|234.15|231.95|232.85|230.65|0
1638884100000|2021-12-07 13:35:00|233.71|231.51|232.55|230.35|233.71|231.51|231.83|229.63|0
1638884400000|2021-12-07 13:40:00|232.41|230.21|233.27|231.07|233.42|231.22|232.41|230.21|0
1638884700000|2021-12-07 13:45:00|233.13|230.93|232.98|230.78|233.7|231.5|232.84|230.64|0
1638885000000|2021-12-07 13:50:00|233.12|230.92|234.71|232.51|235|232.8|233.12|230.92|0
1638885300000|2021-12-07 13:55:00|234.86|232.66|235.73|233.53|235.87|233.67|234.57|232.37|0
1638885600000|2021-12-07 14:00:00|235.87|233.67|234.19|231.99|236.02|233.82|234.04|231.84|0
1638885900000|2021-12-07 14:05:00|234.04|231.84|234.41|232.21|234.48|232.28|234.04|231.84|0
1638886200000|2021-12-07 14:10:00|234.48|232.28|235.79|233.59|236.08|233.88|234.48|232.28|0
1638886500000|2021-12-07 14:15:00|235.72|233.52|236.95|234.75|237.25|235.05|235.49|233.29|0
1638886800000|2021-12-07 14:20:00|237.1|234.9|235.93|233.73|237.39|235.19|235.2|233|0
1638887100000|2021-12-07 14:25:00|235.78|233.58|234.47|232.27|235.78|233.58|233.88|231.68|0
1638887400000|2021-12-07 14:30:00|233.59|231.39|232.43|230.23|234.32|232.12|229.12|226.92|0
1638887700000|2021-12-07 14:35:00|232|229.8|230.7|228.5|232|229.8|227.83|225.63|0
1638888000000|2021-12-07 14:40:00|230.55|228.35|226.26|224.06|231.27|229.07|226.26|224.06|0
1638888300000|2021-12-07 14:45:00|225.69|223.49|223.42|221.22|225.69|223.49|223.14|220.94|0
1638888600000|2021-12-07 14:50:00|223|220.8|221.02|218.82|224.27|222.07|220.05|217.85|0
1638888900000|2021-12-07 14:55:00|220.88|218.68|218.17|215.97|224.22|222.02|218.17|215.97|0
1638889200000|2021-12-07 15:00:00|217.62|215.42|219.01|216.81|219.42|217.22|216.92|214.72|0
1638889500000|2021-12-07 15:05:00|218.59|216.39|216.92|214.72|219.42|217.22|216.92|214.72|0
1638889800000|2021-12-07 15:10:00|216.64|214.44|214.01|211.81|217.19|214.99|213.88|211.68|0
1638890100000|2021-12-07 15:15:00|213.88|211.68|216.13|213.93|216.13|213.93|213.33|211.13|0
1638890400000|2021-12-07 15:20:00|215.86|213.66|214.21|212.01|215.86|213.66|211.42|209.22|0
1638890700000|2021-12-07 15:25:00|213.8|211.6|215.04|212.84|215.04|212.84|212.97|210.77|0
1638891000000|2021-12-07 15:30:00|215.31|213.11|213.38|211.18|215.31|213.11|213.24|211.04|0
1638891300000|2021-12-07 15:35:00|213.51|211.31|212.82|210.62|213.79|211.59|212.27|210.07|0
1638891600000|2021-12-07 15:40:00|212.96|210.76|210.49|208.29|213.1|210.9|210.35|208.15|0
1638891900000|2021-12-07 15:45:00|210.63|208.43|210.49|208.29|211.58|209.38|209.8|207.6|0
1638892200000|2021-12-07 15:50:00|210.35|208.15|210.07|207.87|210.89|208.69|208.58|206.38|0
1638892500000|2021-12-07 15:55:00|209.94|207.74|209.87|207.67|210.89|208.69|209.53|207.33|0
1638892800000|2021-12-07 16:00:00|209.8|207.6|208.3|206.1|209.8|207.6|207.76|205.56|0
1638893100000|2021-12-07 16:05:00|208.16|205.96|208.16|205.96|208.84|206.64|207.89|205.69|0
1638893400000|2021-12-07 16:10:00|208.02|205.82|211.43|209.23|211.57|209.37|208.02|205.82|0
1638893700000|2021-12-07 16:15:00|211.57|209.37|210.47|208.27|212.11|209.91|210.06|207.86|0
1638894000000|2021-12-07 16:20:00|210.33|208.13|211.56|209.36|212.11|209.91|210.19|207.99|0
1638894300000|2021-12-07 16:25:00|211.42|209.22|210.74|208.54|211.97|209.77|210.6|208.4|0
1638894600000|2021-12-07 16:30:00|210.87|208.67|210.32|208.12|212.24|210.04|209.91|207.71|0
1638894900000|2021-12-07 16:35:00|210.46|208.26|209.64|207.44|210.73|208.53|209.23|207.03|0
1638895200000|2021-12-07 16:40:00|209.5|207.3|210.45|208.25|210.73|208.53|209.09|206.89|0
1638895500000|2021-12-07 16:45:00|210.59|208.39|211.82|209.62|211.96|209.76|210.18|207.98|0
1638895800000|2021-12-07 16:50:00|211.68|209.48|211.41|209.21|211.82|209.62|210.45|208.25|0
1638896100000|2021-12-07 16:55:00|211.54|209.34|211.81|209.61|211.81|209.61|210.72|208.52|0
1638896400000|2021-12-07 17:00:00|211.68|209.48|211.06|208.86|211.81|209.61|210.99|208.79|0
1638896700000|2021-12-07 17:05:00|210.99|208.79|211.4|209.2|211.95|209.75|210.03|207.83|0
1638897000000|2021-12-07 17:10:00|211.26|209.06|210.57|208.37|211.26|209.06|210.3|208.1|0
1638897300000|2021-12-07 17:15:00|210.44|208.24|212.21|210.01|212.63|210.43|210.16|207.96|0
1638897600000|2021-12-07 17:20:00|212.35|210.15|211.66|209.46|212.49|210.29|211.25|209.05|0
1638897900000|2021-12-07 17:25:00|211.8|209.6|211.66|209.46|212.07|209.87|210.97|208.77|0
1638898200000|2021-12-07 17:30:00|211.52|209.32|210.83|208.63|211.8|209.6|210.7|208.5|0
1638898500000|2021-12-07 17:35:00|210.97|208.77|210.42|208.22|211.11|208.91|210.42|208.22|0
1638898800000|2021-12-07 17:40:00|210.56|208.36|211.1|208.9|211.24|209.04|210.42|208.22|0
1638899100000|2021-12-07 17:45:00|211.24|209.04|210.55|208.35|211.24|209.04|210.42|208.22|0
1638899400000|2021-12-07 17:50:00|210.69|208.49|210.28|208.08|210.69|208.49|209.73|207.53|0
1638899700000|2021-12-07 17:55:00|210.14|207.94|207.09|204.89|210.14|207.94|206.96|204.76|0
1638900000000|2021-12-07 18:00:00|207.23|205.03|208.32|206.12|208.32|206.12|207.23|205.03|0
1638900300000|2021-12-07 18:05:00|208.18|205.98|209.83|207.63|209.96|207.76|207.77|205.57|0
1638900600000|2021-12-07 18:10:00|209.69|207.49|210.92|208.72|211.48|209.28|209.69|207.49|0
1638900900000|2021-12-07 18:15:00|210.79|208.59|208.86|206.66|210.79|208.59|208.86|206.66|0
1638901200000|2021-12-07 18:20:00|209|206.8|210.1|207.9|210.11|207.91|208.45|206.25|0
1638901500000|2021-12-07 18:25:00|210.24|208.04|210.24|208.04|210.65|208.45|209.69|207.49|0
1638901800000|2021-12-07 18:30:00|210.1|207.9|209.83|207.63|210.79|208.59|209.69|207.49|0
1638902100000|2021-12-07 18:35:00|209.69|207.49|209.69|207.49|210.51|208.31|209.55|207.35|0
1638902400000|2021-12-07 18:40:00|209.82|207.62|209|206.8|210.1|207.9|208.59|206.39|0
1638902700000|2021-12-07 18:45:00|209.14|206.94|208.59|206.39|209.27|207.07|208.59|206.39|0
1638903000000|2021-12-07 18:50:00|208.72|206.52|208.31|206.11|208.86|206.66|207.22|205.02|0
1638903300000|2021-12-07 18:55:00|208.45|206.25|208.72|206.52|209.13|206.93|208.31|206.11|0
1638903600000|2021-12-07 19:00:00|208.85|206.65|209.81|207.61|210.77|208.57|208.85|206.65|0
1638903900000|2021-12-07 19:05:00|209.94|207.74|209.8|207.6|210.22|208.02|209.67|207.47|0
1638904200000|2021-12-07 19:10:00|209.94|207.74|209.8|207.6|210.35|208.15|209.26|207.06|0
1638904500000|2021-12-07 19:15:00|209.94|207.74|210.07|207.87|210.35|208.15|209.74|207.54|0
1638904800000|2021-12-07 19:20:00|210.21|208.01|209.93|207.73|210.62|208.42|209.8|207.6|0
1638905100000|2021-12-07 19:25:00|210.07|207.87|209.66|207.46|210.07|207.87|208.56|206.36|0
1638905400000|2021-12-07 19:30:00|209.79|207.59|210.48|208.28|210.48|208.28|209.66|207.46|0
1638905700000|2021-12-07 19:35:00|210.2|208|211.57|209.37|212.4|210.2|210.06|207.86|0
1638906000000|2021-12-07 19:40:00|211.43|209.23|210.27|208.07|211.71|209.51|210.2|208|0
1638906300000|2021-12-07 19:45:00|210.2|208|210.47|208.27|211.71|209.51|209.78|207.58|0
1638906600000|2021-12-07 19:50:00|210.74|208.54|209.64|207.44|211.02|208.82|209.37|207.17|0
1638906900000|2021-12-07 19:55:00|209.78|207.58|210.46|208.26|211.15|208.95|209.09|206.89|0
1638907200000|2021-12-07 20:00:00|210.74|208.54|209.77|207.57|211.42|209.22|209.5|207.3|0
1638907500000|2021-12-07 20:05:00|209.64|207.44|210.32|208.12|210.59|208.39|208.54|206.34|0
1638907800000|2021-12-07 20:10:00|210.18|207.98|212.31|210.11|212.87|210.67|210.18|207.98|0
1638908100000|2021-12-07 20:15:00|212.18|209.98|212.38|210.18|212.45|210.25|211.21|209.01|0
1638908400000|2021-12-07 20:20:00|212.45|210.25|215.07|212.87|215.07|212.87|211.76|209.56|0
1638908700000|2021-12-07 20:25:00|214.94|212.74|215.77|213.57|215.77|213.57|214.1|211.9|0
1638909000000|2021-12-07 20:30:00|215.91|213.71|217.63|215.43|218.05|215.85|214.52|212.32|0
1638909300000|2021-12-07 20:35:00|217.91|215.71|219.73|217.53|220.01|217.81|217.36|215.16|0
1638909600000|2021-12-07 20:40:00|219.59|217.39|217.91|215.71|220.01|217.81|217.35|215.15|0
1638909900000|2021-12-07 20:45:00|218.05|215.85|218.74|216.54|220|217.8|217.35|215.15|0
1638910200000|2021-12-07 20:50:00|218.88|216.68|216.93|214.73|222.95|220.75|216.93|214.73|0
1638910500000|2021-12-07 20:55:00|217.21|215.01|211.05|208.85|218.04|215.84|210.64|208.44|0
1638910800000|2021-12-07 21:00:00|210.09|207.89|209.81|207.61|210.77|208.57|208.04|205.84|0
1638911100000|2021-12-07 21:05:00|209.68|207.48|207.5|205.3|209.68|207.48|206.95|204.75|0
1638911400000|2021-12-07 21:10:00|207.77|205.57|207.7|205.5|208.45|206.25|207.09|204.89|0
1638911700000|2021-12-07 21:15:00|208.37|205.77|205.04|202.44|208.37|205.77|204.5|201.9|0
1638912000000|2021-12-07 21:20:00|205.17|202.57|205.57|202.97|205.98|203.38|205.04|202.44|0
1638912300000|2021-12-07 21:25:00|205.44|202.84|205.57|202.97|205.57|202.97|205.03|202.43|0
1638912600000|2021-12-07 21:30:00|205.44|202.84|204.89|202.29|205.57|202.97|204.49|201.89|0
1638912900000|2021-12-07 21:35:00|204.76|202.16|205.3|202.7|205.3|202.7|204.76|202.16|0
1638913200000|2021-12-07 21:40:00|205.29|202.69|204.21|201.61|205.29|202.69|204.21|201.61|0
1638913500000|2021-12-07 21:45:00|204.35|201.75|205.02|202.42|205.02|202.42|204.21|201.61|0
1638913800000|2021-12-07 21:50:00|205.15|202.55|205.02|202.42|205.15|202.55|204.61|202.01|0
1638914100000|2021-12-07 21:55:00|205.15|202.55|205.35|202.75|205.35|202.75|204.88|202.28|0
1638914400000|2021-12-07 22:00:00|205.22|202.62|205.23|202.63|205.23|202.63|205.07|202.47|0
1638914700000|2021-12-07 22:05:00|205.17|202.57|205.16|202.56|205.2|202.6|205.07|202.47|0
1638915000000|2021-12-07 22:10:00|205.19|202.59|205.06|202.46|205.19|202.59|205.06|202.46|0
1638915300000|2021-12-07 22:15:00|205.08|202.48|205.14|202.54|205.18|202.58|205.08|202.48|0
1638915600000|2021-12-07 22:20:00|205.2|202.6|204.82|202.22|205.2|202.6|204.62|202.02|0
1638915900000|2021-12-07 22:25:00|204.56|201.96|204.74|202.14|204.95|202.35|204.56|201.96|0
1638916200000|2021-12-07 22:30:00|204.72|202.12|204.76|202.16|205.03|202.43|204.72|202.12|0
1638916500000|2021-12-07 22:35:00|204.73|202.13|204.95|202.35|204.95|202.35|204.72|202.12|0
1638916800000|2021-12-07 22:40:00|204.99|202.39|205.08|202.48|205.08|202.48|204.93|202.33|0
1638917100000|2021-12-07 22:45:00|205.06|202.46|205.02|202.42|205.06|202.46|204.81|202.21|0
1638917400000|2021-12-07 22:50:00|205|202.4|204.6|202|205|202.4|204.41|201.81|0
1638917700000|2021-12-07 22:55:00|204.59|201.99|204.72|202.12|204.78|202.18|204.49|201.89|0
1638918000000|2021-12-07 23:00:00|204.91|202.31|207.82|205.22|208.16|205.56|204.38|201.78|0
1638918300000|2021-12-07 23:05:00|207.96|205.36|208.5|205.9|208.57|205.97|207.68|205.08|0
1638918600000|2021-12-07 23:10:00|208.36|205.76|208.5|205.9|209.32|206.72|208.3|205.7|0
1638918900000|2021-12-07 23:15:00|208.63|206.03|208.08|205.48|208.63|206.03|207.95|205.35|0
1638919200000|2021-12-07 23:20:00|208.22|205.62|208.22|205.62|209.04|206.44|207.88|205.28|0
1638919500000|2021-12-07 23:25:00|208.35|205.75|208.9|206.3|209.17|206.57|208.35|205.75|0
1638919800000|2021-12-07 23:30:00|208.76|206.16|208.89|206.29|209.03|206.43|208.62|206.02|0
1638920100000|2021-12-07 23:35:00|208.96|206.36|208.14|205.54|209.03|206.43|207.8|205.2|0
1638920400000|2021-12-07 23:40:00|208.07|205.47|208.21|205.61|208.55|205.95|207.8|205.2|0
1638920700000|2021-12-07 23:45:00|208.48|205.88|207.93|205.33|208.61|206.01|207.12|204.52|0
1638921000000|2021-12-07 23:50:00|208|205.4|207.66|205.06|208.2|205.6|207.52|204.92|0
1638921300000|2021-12-07 23:55:00|207.73|205.13|208.2|205.6|208.74|206.14|207.38|204.78|0
1638921600000|2021-12-08 00:00:00|208.33|205.73|208.88|206.28|209.42|206.82|208.2|205.6|0
1638921900000|2021-12-08 00:05:00|208.81|206.21|209.49|206.89|210.11|207.51|208.81|206.21|0
1638922200000|2021-12-08 00:10:00|209.56|206.96|210.24|207.64|210.65|208.05|209.56|206.96|0
1638922500000|2021-12-08 00:15:00|210.38|207.78|210.58|207.98|211.06|208.46|209.96|207.36|0
1638922800000|2021-12-08 00:20:00|210.51|207.91|211.27|208.67|211.61|209.01|210.24|207.64|0
1638923100000|2021-12-08 00:25:00|211.19|208.59|209.13|206.53|211.19|208.59|209.13|206.53|0
1638923400000|2021-12-08 00:30:00|209.07|206.47|207.57|204.97|209.07|206.47|207.5|204.9|0
1638923700000|2021-12-08 00:35:00|207.63|205.03|208.04|205.44|208.31|205.71|207.5|204.9|0
1638924000000|2021-12-08 00:40:00|208.17|205.57|206.68|204.08|208.17|205.57|206.61|204.01|0
1638924300000|2021-12-08 00:45:00|206.81|204.21|206.54|203.94|206.95|204.35|206|203.4|0
1638924600000|2021-12-08 00:50:00|206.47|203.87|205.45|202.85|206.47|203.87|205.45|202.85|0
1638924900000|2021-12-08 00:55:00|205.59|202.99|202.62|200.02|205.59|202.99|202.62|200.02|0
1638925200000|2021-12-08 01:00:00|202.22|199.62|204.37|201.77|204.5|201.9|202.22|199.62|0
1638925500000|2021-12-08 01:05:00|204.23|201.63|205.04|202.44|205.85|203.25|204.23|201.63|0
1638925800000|2021-12-08 01:10:00|205.17|202.57|204.57|201.97|205.38|202.78|204.23|201.63|0
1638926100000|2021-12-08 01:15:00|204.5|201.9|204.76|202.16|205.03|202.43|204.22|201.62|0
1638926400000|2021-12-08 01:20:00|204.9|202.3|205.84|203.24|206.25|203.65|204.9|202.3|0
1638926700000|2021-12-08 01:25:00|206.11|203.51|205.5|202.9|206.11|203.51|205.16|202.56|0
1638927000000|2021-12-08 01:30:00|205.57|202.97|206.78|204.18|207.46|204.86|205.16|202.56|0
1638927300000|2021-12-08 01:35:00|206.65|204.05|206.37|203.77|206.65|204.05|205.43|202.83|0
1638927600000|2021-12-08 01:40:00|206.31|203.71|205.69|203.09|206.37|203.77|204.88|202.28|0
1638927900000|2021-12-08 01:45:00|205.56|202.96|206.23|203.63|206.37|203.77|205.42|202.82|0
1638928200000|2021-12-08 01:50:00|206.1|203.5|205.69|203.09|206.1|203.5|204.95|202.35|0
1638928500000|2021-12-08 01:55:00|205.49|202.89|205.28|202.68|205.55|202.95|205.01|202.41|0
1638928800000|2021-12-08 02:00:00|205.14|202.54|203.79|201.19|205.41|202.81|203.66|201.06|0
1638929100000|2021-12-08 02:05:00|203.86|201.26|204.19|201.59|204.33|201.73|203.66|201.06|0
1638929400000|2021-12-08 02:10:00|204.13|201.53|203.32|200.72|204.33|201.73|203.12|200.52|0
1638929700000|2021-12-08 02:15:00|203.25|200.65|201.38|198.78|203.39|200.79|200.05|197.45|0
1638930000000|2021-12-08 02:20:00|201.11|198.51|202.44|199.84|202.44|199.84|201.11|198.51|0
1638930300000|2021-12-08 02:25:00|202.58|199.98|202.71|200.11|203.11|200.51|202.44|199.84|0
1638930600000|2021-12-08 02:30:00|202.84|200.24|202.37|199.77|204.05|201.45|202.17|199.57|0
1638930900000|2021-12-08 02:35:00|202.44|199.84|201.97|199.37|202.44|199.84|201.76|199.16|0
1638931200000|2021-12-08 02:40:00|201.83|199.23|201.76|199.16|202.97|200.37|201.63|199.03|0
1638931500000|2021-12-08 02:45:00|201.49|198.89|201.16|198.56|201.76|199.16|200.29|197.69|0
1638931800000|2021-12-08 02:50:00|201.22|198.62|201.76|199.16|201.89|199.29|200.69|198.09|0
1638932100000|2021-12-08 02:55:00|201.82|199.22|201.69|199.09|202.15|199.55|201.35|198.75|0
1638932400000|2021-12-08 03:00:00|201.62|199.02|201.88|199.28|202.69|200.09|201.62|199.02|0
1638932700000|2021-12-08 03:05:00|202.02|199.42|201.88|199.28|202.55|199.95|201.88|199.28|0
1638933000000|2021-12-08 03:10:00|202.01|199.41|201.95|199.35|202.41|199.81|201.74|199.14|0
1638933300000|2021-12-08 03:15:00|202.01|199.41|201.74|199.14|202.01|199.41|200.81|198.21|0
1638933600000|2021-12-08 03:20:00|201.87|199.27|201.74|199.14|202.41|199.81|201.74|199.14|0
1638933900000|2021-12-08 03:25:00|202|199.4|202.27|199.67|202.4|199.8|201.34|198.74|0
1638934200000|2021-12-08 03:30:00|202.4|199.8|201|198.4|202.4|199.8|200.87|198.27|0
1638934500000|2021-12-08 03:35:00|200.93|198.33|200.4|197.8|201.46|198.86|200.26|197.66|0
1638934800000|2021-12-08 03:40:00|200.33|197.73|200.33|197.73|200.4|197.8|199.6|197|0
1638935100000|2021-12-08 03:45:00|200.39|197.79|200.92|198.32|201.06|198.46|200.2|197.6|0
1638935400000|2021-12-08 03:50:00|200.79|198.19|200.39|197.79|200.92|198.32|200.26|197.66|0
1638935700000|2021-12-08 03:55:00|200.46|197.86|200.85|198.25|201.05|198.45|200.39|197.79|0
1638936000000|2021-12-08 04:00:00|200.92|198.32|200.72|198.12|200.92|198.32|200.38|197.78|0
1638936300000|2021-12-08 04:05:00|200.78|198.18|200.65|198.05|200.85|198.25|200.25|197.65|0
1638936600000|2021-12-08 04:10:00|200.71|198.11|200.24|197.64|200.91|198.31|199.98|197.38|0
1638936900000|2021-12-08 04:15:00|200.18|197.58|200.24|197.64|200.24|197.64|199.84|197.24|0
1638937200000|2021-12-08 04:20:00|200.37|197.77|200.1|197.5|200.37|197.77|199.84|197.24|0
1638937500000|2021-12-08 04:25:00|199.97|197.37|200.1|197.5|200.24|197.64|199.84|197.24|0
1638937800000|2021-12-08 04:30:00|200.04|197.44|200.1|197.5|200.23|197.63|199.83|197.23|0
1638938100000|2021-12-08 04:35:00|199.97|197.37|200.76|198.16|200.89|198.29|199.96|197.36|0
1638938400000|2021-12-08 04:40:00|200.89|198.29|200.89|198.29|201.43|198.83|200.76|198.16|0
1638938700000|2021-12-08 04:45:00|200.76|198.16|201.42|198.82|201.49|198.89|200.76|198.16|0
1638939000000|2021-12-08 04:50:00|201.29|198.69|202.22|199.62|202.22|199.62|201.29|198.69|0
1638939300000|2021-12-08 04:55:00|202.16|199.56|201.28|198.68|202.35|199.75|201.02|198.42|0
1638939600000|2021-12-08 05:00:00|201.22|198.62|201.41|198.81|201.55|198.95|200.61|198.01|0
1638939900000|2021-12-08 05:05:00|201.48|198.88|202.48|199.88|202.75|200.15|201.41|198.81|0
1638940200000|2021-12-08 05:10:00|202.21|199.61|202.74|200.14|203.28|200.68|202.21|199.61|0
1638940500000|2021-12-08 05:15:00|202.68|200.08|203.01|200.41|203.14|200.54|202.48|199.88|0
1638940800000|2021-12-08 05:20:00|202.87|200.27|203.14|200.54|203.27|200.67|202.61|200.01|0
1638941100000|2021-12-08 05:25:00|203.08|200.48|202.2|199.6|203.14|200.54|202.07|199.47|0
1638941400000|2021-12-08 05:30:00|202.33|199.73|203.34|200.74|203.67|201.07|202.33|199.73|0
1638941700000|2021-12-08 05:35:00|203.27|200.67|202.86|200.26|203.4|200.8|202.67|200.07|0
1638942000000|2021-12-08 05:40:00|202.93|200.33|203.13|200.53|203.26|200.66|202.73|200.13|0
1638942300000|2021-12-08 05:45:00|203.26|200.66|203.26|200.66|203.66|201.06|203.13|200.53|0
1638942600000|2021-12-08 05:50:00|203.33|200.73|202.72|200.12|203.33|200.73|202.59|199.99|0
1638942900000|2021-12-08 05:55:00|202.59|199.99|200.58|197.98|202.66|200.06|200.45|197.85|0
1638943200000|2021-12-08 06:00:00|200.71|198.11|201.18|198.58|201.91|199.31|200.31|197.71|0
1638943500000|2021-12-08 06:05:00|201.31|198.71|201.44|198.84|201.78|199.18|201.11|198.51|0
1638943800000|2021-12-08 06:10:00|201.37|198.77|202.51|199.91|202.58|199.98|201.24|198.64|0
1638944100000|2021-12-08 06:15:00|202.44|199.84|201.97|199.37|202.44|199.84|201.77|199.17|0
1638944400000|2021-12-08 06:20:00|202.04|199.44|202.57|199.97|202.57|199.97|201.37|198.77|0
1638944700000|2021-12-08 06:25:00|202.3|199.7|201.5|198.9|202.5|199.9|201.5|198.9|0
1638945000000|2021-12-08 06:30:00|201.63|199.03|201.76|199.16|202.16|199.56|201.3|198.7|0
1638945300000|2021-12-08 06:35:00|201.89|199.29|202.96|200.36|202.96|200.36|201.89|199.29|0
1638945600000|2021-12-08 06:40:00|203.03|200.43|203.09|200.49|203.36|200.76|202.69|200.09|0
1638945900000|2021-12-08 06:45:00|203.16|200.56|202.69|200.09|203.36|200.76|202.56|199.96|0
1638946200000|2021-12-08 06:50:00|202.76|200.16|203.09|200.49|203.22|200.62|202.28|199.68|0
1638946500000|2021-12-08 06:55:00|202.95|200.35|202.82|200.22|203.22|200.62|202.55|199.95|0
1638946800000|2021-12-08 07:00:00|203.02|200.42|203.69|201.09|203.82|201.22|201.95|199.35|0
1638947100000|2021-12-08 07:05:00|203.62|201.02|205.23|202.63|205.3|202.7|202.81|200.21|0
1638947400000|2021-12-08 07:10:00|205.17|202.57|204.42|201.82|205.91|203.31|204.42|201.82|0
1638947700000|2021-12-08 07:15:00|204.56|201.96|205.95|203.35|206.72|204.12|204.42|201.82|0
1638948000000|2021-12-08 07:20:00|206.01|203.41|205.91|203.31|206.42|203.82|205.17|202.57|0
1638948300000|2021-12-08 07:25:00|206.11|203.51|206.52|203.92|207.33|204.73|205.71|203.11|0
1638948600000|2021-12-08 07:30:00|206.38|203.78|206.24|203.64|206.92|204.32|206.11|203.51|0
1638948900000|2021-12-08 07:35:00|206.11|203.51|205.97|203.37|206.45|203.85|205.29|202.69|0
1638949200000|2021-12-08 07:40:00|206.11|203.51|206.24|203.64|206.78|204.18|205.83|203.23|0
1638949500000|2021-12-08 07:45:00|206.1|203.5|205.02|202.42|206.37|203.77|204.75|202.15|0
1638949800000|2021-12-08 07:50:00|204.82|202.22|205.42|202.82|205.69|203.09|204.75|202.15|0
1638950100000|2021-12-08 07:55:00|205.28|202.68|204.27|201.67|205.28|202.68|204.07|201.47|0
1638950400000|2021-12-08 08:00:00|204.54|201.94|204.31|201.71|205.25|202.65|202.97|200.37|0
1638950700000|2021-12-08 08:05:00|203.57|201.37|203.57|201.37|204.11|201.91|202.63|200.43|0
1638951000000|2021-12-08 08:10:00|203.7|201.5|205.18|202.98|205.32|203.12|202.63|200.43|0
1638951300000|2021-12-08 08:15:00|204.91|202.71|205.58|203.38|206.53|204.33|204.91|202.71|0
1638951600000|2021-12-08 08:20:00|205.72|203.52|204.7|202.5|206.67|204.47|204.57|202.37|0
1638951900000|2021-12-08 08:25:00|204.77|202.57|203.82|201.62|205.04|202.84|203.02|200.82|0
1638952200000|2021-12-08 08:30:00|203.96|201.76|202.15|199.95|204.63|202.43|202.08|199.88|0
1638952500000|2021-12-08 08:35:00|202.08|199.88|202.21|200.01|202.74|200.54|201.61|199.41|0
1638952800000|2021-12-08 08:40:00|202.34|200.14|202.34|200.14|202.88|200.68|202.21|200.01|0
1638953100000|2021-12-08 08:45:00|202.47|200.27|203.14|200.94|203.35|201.15|202.07|199.87|0
1638953400000|2021-12-08 08:50:00|203.21|201.01|202.87|200.67|204.08|201.88|202.67|200.47|0
1638953700000|2021-12-08 08:55:00|202.74|200.54|201.66|199.46|203.14|200.94|201.66|199.46|0
1638954000000|2021-12-08 09:00:00|201.8|199.6|202.6|200.4|203.13|200.93|201.8|199.6|0
1638954300000|2021-12-08 09:05:00|203|200.8|202.32|200.12|203|200.8|201.79|199.59|0
1638954600000|2021-12-08 09:10:00|202.46|200.26|203.26|201.06|203.66|201.46|202.39|200.19|0
1638954900000|2021-12-08 09:15:00|203.46|201.26|204.06|201.86|204.2|202|203.26|201.06|0
1638955200000|2021-12-08 09:20:00|203.93|201.73|204.33|202.13|205|202.8|203.39|201.19|0
1638955500000|2021-12-08 09:25:00|204.19|201.99|205.14|202.94|205.21|203.01|203.93|201.73|0
1638955800000|2021-12-08 09:30:00|205.07|202.87|205.81|203.61|206.08|203.88|205|202.8|0
1638956100000|2021-12-08 09:35:00|205.94|203.74|203.92|201.72|206.08|203.88|203.92|201.72|0
1638956400000|2021-12-08 09:40:00|203.78|201.58|204.45|202.25|204.45|202.25|203.65|201.45|0
1638956700000|2021-12-08 09:45:00|204.59|202.39|205.66|203.46|206.34|204.14|204.45|202.25|0
1638957000000|2021-12-08 09:50:00|205.39|203.19|205.6|203.4|205.8|203.6|205.12|202.92|0
1638957300000|2021-12-08 09:55:00|205.66|203.46|204.98|202.78|205.66|203.46|204.45|202.25|0
1638957600000|2021-12-08 10:00:00|204.71|202.51|205.39|203.19|205.46|203.26|204.58|202.38|0
1638957900000|2021-12-08 10:05:00|205.46|203.26|204.71|202.51|205.79|203.59|204.71|202.51|0
1638958200000|2021-12-08 10:10:00|204.84|202.64|204.7|202.5|205.11|202.91|204.57|202.37|0
1638958500000|2021-12-08 10:15:00|204.84|202.64|204.84|202.64|205.24|203.04|204.7|202.5|0
1638958800000|2021-12-08 10:20:00|204.7|202.5|204.97|202.77|205.04|202.84|204.56|202.36|0
1638959100000|2021-12-08 10:25:00|205.1|202.9|206.18|203.98|206.18|203.98|204.97|202.77|0
1638959400000|2021-12-08 10:30:00|206.32|204.12|207.27|205.07|207.67|205.47|206.05|203.85|0
1638959700000|2021-12-08 10:35:00|207.4|205.2|209.72|207.52|209.99|207.79|207.4|205.2|0
1638960000000|2021-12-08 10:40:00|209.58|207.38|209.17|206.97|210.4|208.2|208.42|206.22|0
1638960300000|2021-12-08 10:45:00|209.31|207.11|209.3|207.1|210.26|208.06|208.69|206.49|0
1638960600000|2021-12-08 10:50:00|209.17|206.97|209.57|207.37|209.85|207.65|208.75|206.55|0
1638960900000|2021-12-08 10:55:00|209.44|207.24|210.39|208.19|210.39|208.19|208.89|206.69|0
1638961200000|2021-12-08 11:00:00|210.67|208.47|212.04|209.84|212.04|209.84|209.98|207.78|0
1638961500000|2021-12-08 11:05:00|211.9|209.7|210.94|208.74|212.46|210.26|210.94|208.74|0
1638961800000|2021-12-08 11:10:00|210.8|208.6|208.54|206.34|210.8|208.6|207.65|205.45|0
1638962100000|2021-12-08 11:15:00|208.6|206.4|208.74|206.54|209.42|207.22|207.92|205.72|0
1638962400000|2021-12-08 11:20:00|208.6|206.4|209.22|207.02|209.42|207.22|207.24|205.04|0
1638962700000|2021-12-08 11:25:00|209.28|207.08|209.14|206.94|209.69|207.49|208.73|206.53|0
1638963000000|2021-12-08 11:30:00|209.42|207.22|208.59|206.39|209.49|207.29|208.05|205.85|0
1638963300000|2021-12-08 11:35:00|208.46|206.26|208.18|205.98|209.41|207.21|208.05|205.85|0
1638963600000|2021-12-08 11:40:00|208.04|205.84|207.36|205.16|208.73|206.53|207.09|204.89|0
1638963900000|2021-12-08 11:45:00|207.43|205.23|201.83|199.63|209.68|207.48|197.98|195.78|0
1638964200000|2021-12-08 11:50:00|202.1|199.9|197.71|195.51|202.77|200.57|197.32|195.12|0
1638964500000|2021-12-08 11:55:00|197.58|195.38|200.76|198.56|200.76|198.56|196.2|194|0
1638964800000|2021-12-08 12:00:00|199.83|197.63|198.37|196.17|200.09|197.89|197.12|194.92|0
1638965100000|2021-12-08 12:05:00|198.23|196.03|201.95|199.75|201.95|199.75|197.84|195.64|0
1638965400000|2021-12-08 12:10:00|201.82|199.62|202.75|200.55|203.96|201.76|201.82|199.62|0
1638965700000|2021-12-08 12:15:00|202.62|200.42|203.15|200.95|205.04|202.84|202.48|200.28|0
1638966000000|2021-12-08 12:20:00|203.29|201.09|203.95|201.75|204.22|202.02|202.75|200.55|0
1638966300000|2021-12-08 12:25:00|204.02|201.82|202.74|200.54|204.36|202.16|202.34|200.14|0
1638966600000|2021-12-08 12:30:00|203.01|200.81|202.61|200.41|203.41|201.21|202.2|200|0
1638966900000|2021-12-08 12:35:00|202.68|200.48|203.34|201.14|203.95|201.75|202.34|200.14|0
1638967200000|2021-12-08 12:40:00|203.27|201.07|205.29|203.09|205.43|203.23|203.01|200.81|0
1638967500000|2021-12-08 12:45:00|205.56|203.36|206.37|204.17|207.05|204.85|205.09|202.89|0
1638967800000|2021-12-08 12:50:00|206.24|204.04|205.56|203.36|206.51|204.31|205.15|202.95|0
1638968100000|2021-12-08 12:55:00|205.83|203.63|204.68|202.48|206.23|204.03|204.61|202.41|0
1638968400000|2021-12-08 13:00:00|204.47|202.27|205.69|203.49|206.36|204.16|204.47|202.27|0
1638968700000|2021-12-08 13:05:00|205.96|203.76|205.68|203.48|206.09|203.89|204.47|202.27|0
1638969000000|2021-12-08 13:10:00|205.41|203.21|204.33|202.13|205.55|203.35|204.06|201.86|0
1638969300000|2021-12-08 13:15:00|204.6|202.4|205.14|202.94|205.14|202.94|204.06|201.86|0
1638969600000|2021-12-08 13:20:00|205.27|203.07|206.35|204.15|206.35|204.15|205.14|202.94|0
1638969900000|2021-12-08 13:25:00|206.22|204.02|205.4|203.2|206.22|204.02|204.59|202.39|0
1638970200000|2021-12-08 13:30:00|205.81|203.61|205.8|203.6|206.35|204.15|205.27|203.07|0
1638970500000|2021-12-08 13:35:00|205.74|203.54|206.75|204.55|207.16|204.96|205.53|203.33|0
1638970800000|2021-12-08 13:40:00|206.89|204.69|206.2|204|207.16|204.96|205.8|203.6|0
1638971100000|2021-12-08 13:45:00|206.34|204.14|206.47|204.27|207.15|204.95|205.8|203.6|0
1638971400000|2021-12-08 13:50:00|206.61|204.41|206.47|204.27|207.29|205.09|206.2|204|0
1638971700000|2021-12-08 13:55:00|206.61|204.41|206.33|204.13|206.88|204.68|206.2|204|0
1638972000000|2021-12-08 14:00:00|206.47|204.27|207.96|205.76|207.96|205.76|206.06|203.86|0
1638972300000|2021-12-08 14:05:00|208.1|205.9|208.37|206.17|208.37|206.17|207.28|205.08|0
1638972600000|2021-12-08 14:10:00|208.23|206.03|208.23|206.03|208.5|206.3|207.68|205.48|0
1638972900000|2021-12-08 14:15:00|208.36|206.16|208.5|206.3|208.5|206.3|207.68|205.48|0
1638973200000|2021-12-08 14:20:00|208.36|206.16|207.95|205.75|208.5|206.3|207.68|205.48|0
1638973500000|2021-12-08 14:25:00|207.81|205.61|207.54|205.34|207.95|205.75|207.13|204.93|0
1638973800000|2021-12-08 14:30:00|206.58|204.38|208.76|206.56|212.2|210|206.18|203.98|0
1638974100000|2021-12-08 14:35:00|208.9|206.7|213.02|210.82|213.72|211.52|207.81|205.61|0
1638974400000|2021-12-08 14:40:00|212.75|210.55|209.03|206.83|213.02|210.82|207.94|205.74|0
1638974700000|2021-12-08 14:45:00|208.76|206.56|206.84|204.64|209.99|207.79|206.84|204.64|0
1638975000000|2021-12-08 14:50:00|207.39|205.19|206.57|204.37|207.93|205.73|204.27|202.07|0
1638975300000|2021-12-08 14:55:00|206.71|204.51|210.12|207.92|210.94|208.74|206.71|204.51|0
1638975600000|2021-12-08 15:00:00|210.74|208.54|209.02|206.82|210.74|208.54|207.18|204.98|0
1638975900000|2021-12-08 15:05:00|209.29|207.09|210.94|208.74|211.9|209.7|207.24|205.04|0
1638976200000|2021-12-08 15:10:00|210.8|208.6|210.25|208.05|211.21|209.01|208.13|205.93|0
1638976500000|2021-12-08 15:15:00|210.38|208.18|209.97|207.77|210.38|208.18|208.6|206.4|0
1638976800000|2021-12-08 15:20:00|210.1|207.9|207.91|205.71|210.1|207.9|206.96|204.76|0
1638977100000|2021-12-08 15:25:00|207.78|205.58|211.9|209.7|211.9|209.7|205.56|203.36|0
1638977400000|2021-12-08 15:30:00|211.48|209.28|210.37|208.17|211.48|209.28|207.61|205.41|0
1638977700000|2021-12-08 15:35:00|210.44|208.24|210.92|208.72|211.75|209.55|210.36|208.16|0
1638978000000|2021-12-08 15:40:00|211.19|208.99|211.25|209.05|212.77|210.57|209.19|206.99|0
1638978300000|2021-12-08 15:45:00|211.53|209.33|211.39|209.19|214.17|211.97|210.83|208.63|0
1638978600000|2021-12-08 15:50:00|211.53|209.33|213.05|210.85|213.33|211.13|211.11|208.91|0
1638978900000|2021-12-08 15:55:00|212.91|210.71|215.08|212.88|215.08|212.88|212.49|210.29|0
1638979200000|2021-12-08 16:00:00|214.73|212.53|214.72|212.52|215.85|213.65|214.31|212.11|0
1638979500000|2021-12-08 16:05:00|214.58|212.38|213.18|210.98|215.71|213.51|212.9|210.7|0
1638979800000|2021-12-08 16:10:00|213.46|211.26|211.65|209.45|213.46|211.26|211.23|209.03|0
1638980100000|2021-12-08 16:15:00|211.79|209.59|211.17|208.97|213.04|210.84|210.89|208.69|0
1638980400000|2021-12-08 16:20:00|211.03|208.83|210.61|208.41|211.73|209.53|210.47|208.27|0
1638980700000|2021-12-08 16:25:00|210.47|208.27|208.53|206.33|210.47|208.27|208.53|206.33|0
1638981000000|2021-12-08 16:30:00|208.67|206.47|209.91|207.71|210.89|208.69|207.42|205.22|0
1638981300000|2021-12-08 16:35:00|210.47|208.27|210.19|207.99|210.88|208.68|209.77|207.57|0
1638981600000|2021-12-08 16:40:00|210.05|207.85|209.77|207.57|210.6|208.4|208.8|206.6|0
1638981900000|2021-12-08 16:45:00|209.49|207.29|206.79|204.59|209.77|207.57|206.24|204.04|0
1638982200000|2021-12-08 16:50:00|206.72|204.52|206.1|203.9|207.34|205.14|204.99|202.79|0
1638982500000|2021-12-08 16:55:00|206.23|204.03|205.95|203.75|206.92|204.72|205.82|203.62|0
1638982800000|2021-12-08 17:00:00|206.09|203.89|206.37|204.17|207.34|205.14|205.54|203.34|0
1638983100000|2021-12-08 17:05:00|206.64|204.44|206.64|204.44|207.61|205.41|205.81|203.61|0
1638983400000|2021-12-08 17:10:00|206.36|204.16|205.95|203.75|206.64|204.44|205.4|203.2|0
1638983700000|2021-12-08 17:15:00|206.08|203.88|207.47|205.27|207.61|205.41|206.02|203.82|0
1638984000000|2021-12-08 17:20:00|207.4|205.2|207.74|205.54|209.27|207.07|207.32|205.12|0
1638984300000|2021-12-08 17:25:00|207.88|205.68|207.46|205.26|208.09|205.89|207.32|205.12|0
1638984600000|2021-12-08 17:30:00|207.32|205.12|207.04|204.84|207.88|205.68|206.63|204.43|0
1638984900000|2021-12-08 17:35:00|206.9|204.7|205.93|203.73|207.73|205.53|205.93|203.73|0
1638985200000|2021-12-08 17:40:00|206.07|203.87|204.69|202.49|206.07|203.87|204.55|202.35|0
1638985500000|2021-12-08 17:45:00|204.55|202.35|204.23|202.03|206.03|203.83|203.86|201.66|0
1638985800000|2021-12-08 17:50:00|204.1|201.9|203.54|201.34|204.51|202.31|203.27|201.07|0
1638986100000|2021-12-08 17:55:00|203.75|201.55|204.5|202.3|204.5|202.3|203.27|201.07|0
1638986400000|2021-12-08 18:00:00|204.44|202.24|204.22|202.02|205.05|202.85|203.81|201.61|0
1638986700000|2021-12-08 18:05:00|204.36|202.16|204.08|201.88|205.05|202.85|203.67|201.47|0
1638987000000|2021-12-08 18:10:00|203.95|201.75|203.94|201.74|204.91|202.71|203.53|201.33|0
1638987300000|2021-12-08 18:15:00|204.08|201.88|202.64|200.44|204.08|201.88|202.43|200.23|0
1638987600000|2021-12-08 18:20:00|202.7|200.5|203.39|201.19|203.8|201.6|202.7|200.5|0
1638987900000|2021-12-08 18:25:00|203.25|201.05|202.7|200.5|203.39|201.19|202.7|200.5|0
1638988200000|2021-12-08 18:30:00|202.84|200.64|203.25|201.05|203.8|201.6|202.7|200.5|0
1638988500000|2021-12-08 18:35:00|203.18|200.98|202.42|200.22|203.38|201.18|202.01|199.81|0
1638988800000|2021-12-08 18:40:00|202.56|200.36|200.91|198.71|202.69|200.49|200.78|198.58|0
1638989100000|2021-12-08 18:45:00|200.78|198.58|201.05|198.85|201.19|198.99|200.37|198.17|0
1638989400000|2021-12-08 18:50:00|200.91|198.71|201.04|198.84|201.59|199.39|200.64|198.44|0
1638989700000|2021-12-08 18:55:00|200.91|198.71|202.27|200.07|202.62|200.42|200.64|198.44|0
1638990000000|2021-12-08 19:00:00|202.41|200.21|201.31|199.11|202.82|200.62|200.9|198.7|0
1638990300000|2021-12-08 19:05:00|201.18|198.98|201.86|199.66|202.68|200.48|201.04|198.84|0
1638990600000|2021-12-08 19:10:00|201.99|199.79|203.5|201.3|203.5|201.3|201.86|199.66|0
1638990900000|2021-12-08 19:15:00|203.36|201.16|203.15|200.95|204.6|202.4|202.67|200.47|0
1638991200000|2021-12-08 19:20:00|203.08|200.88|201.98|199.78|203.91|201.71|201.98|199.78|0
1638991500000|2021-12-08 19:25:00|202.12|199.92|201.3|199.1|202.26|200.06|201.16|198.96|0
1638991800000|2021-12-08 19:30:00|201.16|198.96|201.57|199.37|202.12|199.92|201.02|198.82|0
1638992100000|2021-12-08 19:35:00|201.43|199.23|202.39|200.19|202.8|200.6|201.16|198.96|0
1638992400000|2021-12-08 19:40:00|202.25|200.05|201.97|199.77|202.8|200.6|201.7|199.5|0
1638992700000|2021-12-08 19:45:00|202.04|199.84|202.24|200.04|202.38|200.18|201.42|199.22|0
1638993000000|2021-12-08 19:50:00|202.38|200.18|201.42|199.22|202.38|200.18|201.01|198.81|0
1638993300000|2021-12-08 19:55:00|201.28|199.08|199.78|197.58|201.28|199.08|199.51|197.31|0
1638993600000|2021-12-08 20:00:00|199.92|197.72|200.19|197.99|200.73|198.53|199.24|197.04|0
1638993900000|2021-12-08 20:05:00|200.32|198.12|200.46|198.26|200.73|198.53|199.64|197.44|0
1638994200000|2021-12-08 20:10:00|200.26|198.06|199.91|197.71|200.32|198.12|198.83|196.63|0
1638994500000|2021-12-08 20:15:00|200.05|197.85|200.04|197.84|200.18|197.98|199.37|197.17|0
1638994800000|2021-12-08 20:20:00|199.91|197.71|197.87|195.67|200.04|197.84|197.87|195.67|0
1638995100000|2021-12-08 20:25:00|198.01|195.81|197.87|195.67|198.55|196.35|197.6|195.4|0
1638995400000|2021-12-08 20:30:00|197.74|195.54|197.87|195.67|198.68|196.48|197.33|195.13|0
1638995700000|2021-12-08 20:35:00|198|195.8|198.81|196.61|198.95|196.75|197.6|195.4|0
1638996000000|2021-12-08 20:40:00|198.68|196.48|199.49|197.29|199.62|197.42|197.59|195.39|0
1638996300000|2021-12-08 20:45:00|199.42|197.22|198.26|196.06|199.49|197.29|197.86|195.66|0
1638996600000|2021-12-08 20:50:00|198.13|195.93|195.1|192.9|198.13|195.93|194.06|191.86|0
1638996900000|2021-12-08 20:55:00|194.96|192.76|197.65|195.45|197.65|195.45|194.83|192.63|0
1638997200000|2021-12-08 21:00:00|197.38|195.18|197.51|195.31|197.52|195.32|196.44|194.24|0
1638997500000|2021-12-08 21:05:00|197.65|195.45|197.64|195.44|197.92|195.72|196.43|194.23|0
1638997800000|2021-12-08 21:10:00|197.37|195.17|197.37|195.17|197.78|195.58|196.7|194.5|0
1638998100000|2021-12-08 21:15:00|197.71|195.11|197.57|194.97|197.84|195.24|197.44|194.84|0
1638998400000|2021-12-08 21:20:00|197.43|194.83|196.76|194.16|197.57|194.97|196.69|194.09|0
1638998700000|2021-12-08 21:25:00|196.69|194.09|197.02|194.42|197.03|194.43|196.69|194.09|0
1638999000000|2021-12-08 21:30:00|196.89|194.29|197.29|194.69|197.43|194.83|196.89|194.29|0
1638999300000|2021-12-08 21:35:00|197.16|194.56|197.02|194.42|197.29|194.69|196.95|194.35|0
1638999600000|2021-12-08 21:40:00|197.15|194.55|197.28|194.68|197.29|194.69|197.02|194.42|0
1638999900000|2021-12-08 21:45:00|197.15|194.55|196.88|194.28|197.15|194.55|196.74|194.14|0
1639000200000|2021-12-08 21:50:00|196.74|194.14|197.28|194.68|197.28|194.68|196.61|194.01|0
1639000500000|2021-12-08 21:55:00|197.41|194.81|197.88|195.28|198.36|195.76|197.41|194.81|0
1639000800000|2021-12-08 22:00:00|198.02|195.42|197.98|195.38|198.06|195.46|197.96|195.36|0
1639001100000|2021-12-08 22:05:00|197.92|195.32|197.88|195.28|197.92|195.32|197.85|195.25|0
1639001400000|2021-12-08 22:10:00|197.87|195.27|197.85|195.25|197.91|195.31|197.84|195.24|0
1639001700000|2021-12-08 22:15:00|198.07|195.47|198.12|195.52|198.12|195.52|198.06|195.46|0
1639002000000|2021-12-08 22:20:00|198.11|195.51|197.9|195.3|198.11|195.51|197.81|195.21|0
1639002300000|2021-12-08 22:25:00|197.93|195.33|197.86|195.26|197.93|195.33|197.86|195.26|0
1639002600000|2021-12-08 22:30:00|197.88|195.28|197.86|195.26|198|195.4|197.76|195.16|0
1639002900000|2021-12-08 22:35:00|197.88|195.28|198|195.4|198|195.4|197.88|195.28|0
1639003200000|2021-12-08 22:40:00|197.98|195.38|197.95|195.35|198.07|195.47|197.95|195.35|0
1639003500000|2021-12-08 22:45:00|197.97|195.37|197.76|195.16|197.99|195.39|197.76|195.16|0
1639003800000|2021-12-08 22:50:00|197.72|195.12|197.75|195.15|197.85|195.25|197.6|195|0
1639004100000|2021-12-08 22:55:00|197.7|195.1|197.79|195.19|197.87|195.27|197.58|194.98|0
1639004400000|2021-12-08 23:00:00|197.85|195.25|198.18|195.58|198.18|195.58|197.11|194.51|0
1639004700000|2021-12-08 23:05:00|198.05|195.45|198.52|195.92|198.72|196.12|198.05|195.45|0
1639005000000|2021-12-08 23:10:00|198.59|195.99|198.04|195.44|198.72|196.12|198.04|195.44|0
1639005300000|2021-12-08 23:15:00|197.77|195.17|197.37|194.77|197.77|195.17|197.1|194.5|0
1639005600000|2021-12-08 23:20:00|197.23|194.63|196.96|194.36|197.5|194.9|196.69|194.09|0
1639005900000|2021-12-08 23:25:00|197.03|194.43|197.5|194.9|197.9|195.3|196.96|194.36|0
1639006200000|2021-12-08 23:30:00|197.49|194.89|197.63|195.03|198.17|195.57|197.36|194.76|0
1639006500000|2021-12-08 23:35:00|197.49|194.89|197.76|195.16|197.76|195.16|197.22|194.62|0
1639006800000|2021-12-08 23:40:00|197.62|195.02|197.35|194.75|197.76|195.16|197.35|194.75|0
1639007100000|2021-12-08 23:45:00|197.29|194.69|197.89|195.29|198.16|195.56|197.29|194.69|0
1639007400000|2021-12-08 23:50:00|198.7|196.1|198.63|196.03|198.97|196.37|198.56|195.96|0
1639007700000|2021-12-08 23:55:00|198.56|195.96|198.29|195.69|199.1|196.5|198.15|195.55|0
1639008000000|2021-12-09 00:00:00|198.42|195.82|197.75|195.15|198.56|195.96|197.75|195.15|0
1639008300000|2021-12-09 00:05:00|197.82|195.22|198.9|196.3|198.96|196.36|197.74|195.14|0
1639008600000|2021-12-09 00:10:00|198.96|196.36|198.96|196.36|199.23|196.63|198.69|196.09|0
1639008900000|2021-12-09 00:15:00|199.09|196.49|199.63|197.03|199.63|197.03|198.82|196.22|0
1639009200000|2021-12-09 00:20:00|199.57|196.97|199.09|196.49|199.77|197.17|198.95|196.35|0
1639009500000|2021-12-09 00:25:00|199.16|196.56|198.41|195.81|199.29|196.69|198.27|195.67|0
1639009800000|2021-12-09 00:30:00|198.54|195.94|198.68|196.08|198.81|196.21|198.13|195.53|0
1639010100000|2021-12-09 00:35:00|198.75|196.15|198.94|196.34|199.08|196.48|198.4|195.8|0
1639010400000|2021-12-09 00:40:00|199.01|196.41|198.94|196.34|199.08|196.48|198.81|196.21|0
1639010700000|2021-12-09 00:45:00|199.08|196.48|199.21|196.61|199.21|196.61|198.8|196.2|0
1639011000000|2021-12-09 00:50:00|199.14|196.54|198.53|195.93|199.34|196.74|198.53|195.93|0
1639011300000|2021-12-09 00:55:00|198.66|196.06|198.93|196.33|199|196.4|198.66|196.06|0
1639011600000|2021-12-09 01:00:00|199.07|196.47|198.52|195.92|199.34|196.74|198.39|195.79|0
1639011900000|2021-12-09 01:05:00|198.46|195.86|198.79|196.19|198.93|196.33|197.98|195.38|0
1639012200000|2021-12-09 01:10:00|198.86|196.26|198.92|196.32|198.93|196.33|198.52|195.92|0
1639012500000|2021-12-09 01:15:00|198.79|196.19|198.65|196.05|198.86|196.26|198.24|195.64|0
1639012800000|2021-12-09 01:20:00|198.72|196.12|198.11|195.51|198.78|196.18|197.97|195.37|0
1639013100000|2021-12-09 01:25:00|198.18|195.58|198.1|195.5|198.24|195.64|197.97|195.37|0
1639013400000|2021-12-09 01:30:00|198.24|195.64|198.37|195.77|199.18|196.58|197.97|195.37|0
1639013700000|2021-12-09 01:35:00|198.44|195.84|197.42|194.82|198.44|195.84|197.02|194.42|0
1639014000000|2021-12-09 01:40:00|197.56|194.96|197.01|194.41|197.56|194.96|197.01|194.41|0
1639014300000|2021-12-09 01:45:00|197.15|194.55|197.28|194.68|197.82|195.22|197.15|194.55|0
1639014600000|2021-12-09 01:50:00|197.22|194.62|197.41|194.81|197.68|195.08|197.01|194.41|0
1639014900000|2021-12-09 01:55:00|197.55|194.95|197.27|194.67|197.55|194.95|197.14|194.54|0
1639015200000|2021-12-09 02:00:00|197.14|194.54|196.87|194.27|197.41|194.81|196.87|194.27|0
1639015500000|2021-12-09 02:05:00|196.73|194.13|197.4|194.8|197.41|194.81|196.73|194.13|0
1639015800000|2021-12-09 02:10:00|197.34|194.74|197.27|194.67|197.81|195.21|197.13|194.53|0
1639016100000|2021-12-09 02:15:00|197.13|194.53|197.13|194.53|197.27|194.67|196.86|194.26|0
1639016400000|2021-12-09 02:20:00|197.2|194.6|196.99|194.39|197.4|194.8|196.99|194.39|0
1639016700000|2021-12-09 02:25:00|197.13|194.53|195.78|193.18|197.2|194.6|195.64|193.04|0
1639017000000|2021-12-09 02:30:00|195.64|193.04|196.04|193.44|196.31|193.71|195.64|193.04|0
1639017300000|2021-12-09 02:35:00|196.11|193.51|196.24|193.64|196.58|193.98|195.91|193.31|0
1639017600000|2021-12-09 02:40:00|196.17|193.57|195.9|193.3|196.17|193.57|195.77|193.17|0
1639017900000|2021-12-09 02:45:00|195.77|193.17|194.83|192.23|195.77|193.17|194.69|192.09|0
1639018200000|2021-12-09 02:50:00|194.96|192.36|195.09|192.49|195.36|192.76|194.83|192.23|0
1639018500000|2021-12-09 02:55:00|195.23|192.63|194.69|192.09|195.23|192.63|194.42|191.82|0
1639018800000|2021-12-09 03:00:00|194.55|191.95|194.82|192.22|194.82|192.22|194.42|191.82|0
1639019100000|2021-12-09 03:05:00|194.62|192.02|194.15|191.55|194.69|192.09|194.01|191.41|0
1639019400000|2021-12-09 03:10:00|194.01|191.41|193.35|190.75|194.28|191.68|193.08|190.48|0
1639019700000|2021-12-09 03:15:00|193.48|190.88|194.01|191.41|194.14|191.54|193.35|190.75|0
1639020000000|2021-12-09 03:20:00|194.08|191.48|194.54|191.94|194.81|192.21|194.01|191.41|0
1639020300000|2021-12-09 03:25:00|194.67|192.07|194.27|191.67|194.67|192.07|194.14|191.54|0
1639020600000|2021-12-09 03:30:00|194.54|191.94|193.87|191.27|194.54|191.94|193.87|191.27|0
1639020900000|2021-12-09 03:35:00|193.94|191.34|195.07|192.47|195.07|192.47|193.94|191.34|0
1639021200000|2021-12-09 03:40:00|195.14|192.54|195.47|192.87|195.6|193|195.14|192.54|0
1639021500000|2021-12-09 03:45:00|195.6|193|195.46|192.86|195.6|193|195.33|192.73|0
1639021800000|2021-12-09 03:50:00|195.4|192.8|195.8|193.2|196|193.4|195.4|192.8|0
1639022100000|2021-12-09 03:55:00|195.86|193.26|200.6|198|201.42|198.82|195.73|193.13|0
1639022400000|2021-12-09 04:00:00|200.87|198.27|200.6|198|202.79|200.19|200.19|197.59|0
1639022700000|2021-12-09 04:05:00|200.53|197.93|199.37|196.77|200.6|198|198.83|196.23|0
1639023000000|2021-12-09 04:10:00|199.5|196.9|200.04|197.44|200.04|197.44|199.23|196.63|0
1639023300000|2021-12-09 04:15:00|200.18|197.58|199.77|197.17|200.32|197.72|199.36|196.76|0
1639023600000|2021-12-09 04:20:00|199.84|197.24|199.77|197.17|199.91|197.31|199.49|196.89|0
1639023900000|2021-12-09 04:25:00|199.9|197.3|200.31|197.71|200.45|197.85|199.7|197.1|0
1639024200000|2021-12-09 04:30:00|200.44|197.84|200.79|198.19|200.79|198.19|200.17|197.57|0
1639024500000|2021-12-09 04:35:00|200.85|198.25|200.17|197.57|200.85|198.25|199.9|197.3|0
1639024800000|2021-12-09 04:40:00|200.3|197.7|200.03|197.43|200.71|198.11|200.03|197.43|0
1639025100000|2021-12-09 04:45:00|200.16|197.56|200.57|197.97|200.57|197.97|199.89|197.29|0
1639025400000|2021-12-09 04:50:00|200.43|197.83|200.43|197.83|200.57|197.97|199.89|197.29|0
1639025700000|2021-12-09 04:55:00|200.57|197.97|201.11|198.51|201.38|198.78|200.43|197.83|0
1639026000000|2021-12-09 05:00:00|201.38|198.78|200.56|197.96|201.38|198.78|200.29|197.69|0
1639026300000|2021-12-09 05:05:00|200.7|198.1|200.97|198.37|200.97|198.37|200.15|197.55|0
1639026600000|2021-12-09 05:10:00|200.83|198.23|200.76|198.16|201.1|198.5|200.56|197.96|0
1639026900000|2021-12-09 05:15:00|200.97|198.37|200.76|198.16|200.97|198.37|200.55|197.95|0
1639027200000|2021-12-09 05:20:00|200.83|198.23|200.55|197.95|200.83|198.23|200.28|197.68|0
1639027500000|2021-12-09 05:25:00|200.48|197.88|200.55|197.95|200.82|198.22|200.14|197.54|0
1639027800000|2021-12-09 05:30:00|200.68|198.08|200.27|197.67|200.68|198.08|200.14|197.54|0
1639028100000|2021-12-09 05:35:00|200.13|197.53|200.13|197.53|200.41|197.81|200.13|197.53|0
1639028400000|2021-12-09 05:40:00|199.59|196.99|199.99|197.39|200.27|197.67|199.32|196.72|0
1639028700000|2021-12-09 05:45:00|200.13|197.53|199.93|197.33|200.4|197.8|199.85|197.25|0
1639029000000|2021-12-09 05:50:00|199.85|197.25|200.53|197.93|200.67|198.07|199.85|197.25|0
1639029300000|2021-12-09 05:55:00|200.6|198|201.21|198.61|201.21|198.61|200.53|197.93|0
1639029600000|2021-12-09 06:00:00|201.08|198.48|201.21|198.61|201.35|198.75|200.33|197.73|0
1639029900000|2021-12-09 06:05:00|201.07|198.47|200.66|198.06|201.07|198.47|200.39|197.79|0
1639030200000|2021-12-09 06:10:00|200.52|197.92|200.39|197.79|200.66|198.06|199.98|197.38|0
1639030500000|2021-12-09 06:15:00|200.46|197.86|200.66|198.06|200.79|198.19|200.25|197.65|0
1639030800000|2021-12-09 06:20:00|200.52|197.92|200.11|197.51|200.52|197.92|200.11|197.51|0
1639031100000|2021-12-09 06:25:00|200.18|197.58|199.97|197.37|200.38|197.78|199.9|197.3|0
1639031400000|2021-12-09 06:30:00|199.83|197.23|199.83|197.23|199.97|197.37|199.29|196.69|0
1639031700000|2021-12-09 06:35:00|199.56|196.96|199.35|196.75|199.69|197.09|199.28|196.68|0
1639032000000|2021-12-09 06:40:00|199.42|196.82|199.28|196.68|199.42|196.82|199.28|196.68|0
1639032300000|2021-12-09 06:45:00|199.21|196.61|198.73|196.13|199.21|196.61|198.46|195.86|0
1639032600000|2021-12-09 06:50:00|198.67|196.07|199|196.4|199|196.4|198.46|195.86|0
1639032900000|2021-12-09 06:55:00|199.07|196.47|198.86|196.26|199.14|196.54|198.73|196.13|0
1639033200000|2021-12-09 07:00:00|198.93|196.33|198.59|195.99|199.54|196.94|198.32|195.72|0
1639033500000|2021-12-09 07:05:00|198.52|195.92|198.93|196.33|198.99|196.39|198.18|195.58|0
1639033800000|2021-12-09 07:10:00|198.99|196.39|198.72|196.12|198.99|196.39|198.45|195.85|0
1639034100000|2021-12-09 07:15:00|198.79|196.19|198.58|195.98|199.13|196.53|198.58|195.98|0
1639034400000|2021-12-09 07:20:00|198.72|196.12|197.36|194.76|198.72|196.12|196.96|194.36|0
1639034700000|2021-12-09 07:25:00|197.22|194.62|197.22|194.62|197.9|195.3|197.22|194.62|0
1639035000000|2021-12-09 07:30:00|197.09|194.49|197.08|194.48|197.36|194.76|196.68|194.08|0
1639035300000|2021-12-09 07:35:00|196.95|194.35|196.81|194.21|197.35|194.75|196.81|194.21|0
1639035600000|2021-12-09 07:40:00|196.68|194.08|196.54|193.94|196.81|194.21|196.27|193.67|0
1639035900000|2021-12-09 07:45:00|196.67|194.07|197.21|194.61|197.48|194.88|196.54|193.94|0
1639036200000|2021-12-09 07:50:00|197.08|194.48|197.75|195.15|197.75|195.15|196.94|194.34|0
1639036500000|2021-12-09 07:55:00|197.61|195.01|197.82|195.22|198.02|195.42|197.48|194.88|0
1639036800000|2021-12-09 08:00:00|197.68|195.08|199.85|197.25|199.91|197.31|197.48|194.88|0
1639037100000|2021-12-09 08:05:00|199.51|197.31|201.83|199.63|201.9|199.7|199.31|197.11|0
1639037400000|2021-12-09 08:10:00|201.9|199.7|200.17|197.97|202.86|200.66|199.63|197.43|0
1639037700000|2021-12-09 08:15:00|200.04|197.84|198.19|195.99|200.04|197.84|197.85|195.65|0
1639038000000|2021-12-09 08:20:00|198.12|195.92|198.05|195.85|198.39|196.19|197.85|195.65|0
1639038300000|2021-12-09 08:25:00|198.12|195.92|198.25|196.05|198.8|196.6|197.71|195.51|0
1639038600000|2021-12-09 08:30:00|198.66|196.46|198.88|196.68|198.95|196.75|197.84|195.64|0
1639038900000|2021-12-09 08:35:00|198.61|196.41|199.42|197.22|199.7|197.5|198.61|196.41|0
1639039200000|2021-12-09 08:40:00|199.56|197.36|200.72|198.52|200.93|198.73|199.56|197.36|0
1639039500000|2021-12-09 08:45:00|200.65|198.45|199.69|197.49|201.06|198.86|199.42|197.22|0
1639039800000|2021-12-09 08:50:00|199.83|197.63|200.51|198.31|201.2|199|199.42|197.22|0
1639040100000|2021-12-09 08:55:00|200.37|198.17|201.05|198.85|201.19|198.99|200.23|198.03|0
1639040400000|2021-12-09 09:00:00|200.92|198.72|201.4|199.2|201.74|199.54|200.64|198.44|0
1639040700000|2021-12-09 09:05:00|201.33|199.13|202.15|199.95|202.15|199.95|200.71|198.51|0
1639041000000|2021-12-09 09:10:00|202.01|199.81|202.9|200.7|203.11|200.91|202.01|199.81|0
1639041300000|2021-12-09 09:15:00|202.97|200.77|202.42|200.22|202.97|200.77|202.01|199.81|0
1639041600000|2021-12-09 09:20:00|202.28|200.08|201.18|198.98|202.55|200.35|201.04|198.84|0
1639041900000|2021-12-09 09:25:00|201.25|199.05|201.31|199.11|201.73|199.53|201.25|199.05|0
1639042200000|2021-12-09 09:30:00|201.45|199.25|200.35|198.15|201.58|199.38|200.28|198.08|0
1639042500000|2021-12-09 09:35:00|200.08|197.88|200.76|198.56|200.76|198.56|199.94|197.74|0
1639042800000|2021-12-09 09:40:00|200.89|198.69|200.62|198.42|201.17|198.97|200.48|198.28|0
1639043100000|2021-12-09 09:45:00|200.89|198.69|200.61|198.41|201.03|198.83|200.48|198.28|0
1639043400000|2021-12-09 09:50:00|200.75|198.55|200.89|198.69|200.89|198.69|200.55|198.35|0
1639043700000|2021-12-09 09:55:00|200.75|198.55|201.16|198.96|201.43|199.23|200.75|198.55|0
1639044000000|2021-12-09 10:00:00|201.09|198.89|202.6|200.4|202.81|200.61|201.02|198.82|0
1639044300000|2021-12-09 10:05:00|202.53|200.33|203.77|201.57|203.77|201.57|202.39|200.19|0
1639044600000|2021-12-09 10:10:00|203.7|201.5|204.18|201.98|204.18|201.98|202.94|200.74|0
1639044900000|2021-12-09 10:15:00|203.9|201.7|204.77|202.57|204.91|202.71|202.13|199.93|0
1639045200000|2021-12-09 10:20:00|205.27|203.07|205.54|203.34|206.56|204.36|203.94|201.74|0
1639045500000|2021-12-09 10:25:00|205.61|203.41|204.98|202.78|205.82|203.62|204.56|202.36|0
1639045800000|2021-12-09 10:30:00|205.05|202.85|204.56|202.36|205.05|202.85|203.87|201.67|0
1639046100000|2021-12-09 10:35:00|204.7|202.5|203.86|201.66|204.7|202.5|203.38|201.18|0
1639046400000|2021-12-09 10:40:00|203.59|201.39|203.31|201.11|204.28|202.08|203.31|201.11|0
1639046700000|2021-12-09 10:45:00|203.17|200.97|203.79|201.59|203.93|201.73|203.17|200.97|0
1639047000000|2021-12-09 10:50:00|203.72|201.52|203.16|200.96|203.72|201.52|203.1|200.9|0
1639047300000|2021-12-09 10:55:00|203.3|201.1|203.92|201.72|203.99|201.79|203.02|200.82|0
1639047600000|2021-12-09 11:00:00|203.99|201.79|202.74|200.54|203.99|201.79|202.68|200.48|0
1639047900000|2021-12-09 11:05:00|203.02|200.82|203.85|201.65|203.85|201.65|202.6|200.4|0
1639048200000|2021-12-09 11:10:00|203.71|201.51|206.9|204.7|207.6|205.4|203.43|201.23|0
1639048500000|2021-12-09 11:15:00|206.84|204.64|205.09|202.89|207.18|204.98|205.09|202.89|0
1639048800000|2021-12-09 11:20:00|205.16|202.96|205.16|202.96|205.36|203.16|204.25|202.05|0
1639049100000|2021-12-09 11:25:00|205.09|202.89|204.25|202.05|205.36|203.16|204.11|201.91|0
1639049400000|2021-12-09 11:30:00|204.11|201.91|203.28|201.08|204.39|202.19|202.86|200.66|0
1639049700000|2021-12-09 11:35:00|203.21|201.01|204.38|202.18|204.8|202.6|203.21|201.01|0
1639050000000|2021-12-09 11:40:00|204.66|202.46|204.8|202.6|205.49|203.29|204.52|202.32|0
1639050300000|2021-12-09 11:45:00|204.66|202.46|205.63|203.43|206.19|203.99|204.66|202.46|0
1639050600000|2021-12-09 11:50:00|205.49|203.29|205.76|203.56|206.74|204.54|205.49|203.29|0
1639050900000|2021-12-09 11:55:00|205.63|203.43|204.51|202.31|205.76|203.56|204.51|202.31|0
1639051200000|2021-12-09 12:00:00|204.72|202.52|203.75|201.55|204.93|202.73|203.68|201.48|0
1639051500000|2021-12-09 12:05:00|203.82|201.62|202.98|200.78|203.95|201.75|202.98|200.78|0
1639051800000|2021-12-09 12:10:00|203.12|200.92|203.12|200.92|204.09|201.89|202.98|200.78|0
1639052100000|2021-12-09 12:15:00|202.98|200.78|201.88|199.68|202.98|200.78|201.6|199.4|0
1639052400000|2021-12-09 12:20:00|202.01|199.81|202.97|200.77|202.97|200.77|201.81|199.61|0
1639052700000|2021-12-09 12:25:00|202.56|200.36|203.25|201.05|203.39|201.19|202.56|200.36|0
1639053000000|2021-12-09 12:30:00|203.11|200.91|203.11|200.91|203.25|201.05|202.56|200.36|0
1639053300000|2021-12-09 12:35:00|203.04|200.84|202.97|200.77|203.66|201.46|202.97|200.77|0
1639053600000|2021-12-09 12:40:00|202.83|200.63|203.24|201.04|203.38|201.18|202.69|200.49|0
1639053900000|2021-12-09 12:45:00|203.38|201.18|203.93|201.73|204.35|202.15|203.24|201.04|0
1639054200000|2021-12-09 12:50:00|204.07|201.87|204.2|202|204.34|202.14|203.93|201.73|0
1639054500000|2021-12-09 12:55:00|204.06|201.86|203.09|200.89|204.06|201.86|202.4|200.2|0
1639054800000|2021-12-09 13:00:00|203.23|201.03|203.64|201.44|204.2|202|202.95|200.75|0
1639055100000|2021-12-09 13:05:00|203.5|201.3|204.06|201.86|204.06|201.86|203.5|201.3|0
1639055400000|2021-12-09 13:10:00|204.19|201.99|205.86|203.66|206.14|203.94|203.92|201.72|0
1639055700000|2021-12-09 13:15:00|205.58|203.38|204.74|202.54|205.72|203.52|204.47|202.27|0
1639056000000|2021-12-09 13:20:00|205.02|202.82|206.27|204.07|206.69|204.49|205.02|202.82|0
1639056300000|2021-12-09 13:25:00|206.13|203.93|205.43|203.23|206.83|204.63|205.29|203.09|0
1639056600000|2021-12-09 13:30:00|205.29|203.09|206.96|204.76|207.52|205.32|204.74|202.54|0
1639056900000|2021-12-09 13:35:00|207.1|204.9|205.71|203.51|207.1|204.9|205.22|203.02|0
1639057200000|2021-12-09 13:40:00|205.64|203.44|204.45|202.25|205.71|203.51|204.31|202.11|0
1639057500000|2021-12-09 13:45:00|204.59|202.39|204.59|202.39|204.59|202.39|203.76|201.56|0
1639057800000|2021-12-09 13:50:00|204.45|202.25|204.86|202.66|204.86|202.66|204.03|201.83|0
1639058100000|2021-12-09 13:55:00|204.93|202.73|204.72|202.52|205.28|203.08|204.44|202.24|0
1639058400000|2021-12-09 14:00:00|204.58|202.38|203.75|201.55|204.58|202.38|203.33|201.13|0
1639058700000|2021-12-09 14:05:00|203.89|201.69|203.26|201.06|204.3|202.1|203.19|200.99|0
1639059000000|2021-12-09 14:10:00|203.19|200.99|203.19|200.99|203.61|201.41|202.78|200.58|0
1639059300000|2021-12-09 14:15:00|203.33|201.13|202.63|200.43|203.33|201.13|202.08|199.88|0
1639059600000|2021-12-09 14:20:00|202.5|200.3|203.74|201.54|203.88|201.68|202.5|200.3|0
1639059900000|2021-12-09 14:25:00|203.67|201.47|203.6|201.4|203.74|201.54|203.04|200.84|0
1639060200000|2021-12-09 14:30:00|204.08|201.88|200.43|198.23|204.56|202.36|200.43|198.23|0
1639060500000|2021-12-09 14:35:00|200.15|197.95|198.23|196.03|201.67|199.47|197.27|195.07|0
1639060800000|2021-12-09 14:40:00|198.36|196.16|199.32|197.12|200.14|197.94|197.81|195.61|0
1639061100000|2021-12-09 14:45:00|199.04|196.84|201.52|199.32|201.66|199.46|197.81|195.61|0
1639061400000|2021-12-09 14:50:00|201.38|199.18|200.82|198.62|202.48|200.28|200|197.8|0
1639061700000|2021-12-09 14:55:00|201.1|198.9|201.37|199.17|204.01|201.81|200.82|198.62|0
1639062000000|2021-12-09 15:00:00|201.51|199.31|199.03|196.83|202.76|200.56|198.62|196.42|0
1639062300000|2021-12-09 15:05:00|199.31|197.11|200.95|198.75|202.48|200.28|198.89|196.69|0
1639062600000|2021-12-09 15:10:00|201.09|198.89|201.23|199.03|201.78|199.58|199.85|197.65|0
1639062900000|2021-12-09 15:15:00|200.81|198.61|200.26|198.06|201.5|199.3|199.71|197.51|0
1639063200000|2021-12-09 15:20:00|199.78|197.58|203.44|201.24|203.58|201.38|199.16|196.96|0
1639063500000|2021-12-09 15:25:00|203.58|201.38|205.67|203.47|205.67|203.47|202.33|200.13|0
1639063800000|2021-12-09 15:30:00|205.53|203.33|205.91|203.71|207.49|205.29|203.99|201.79|0
1639064100000|2021-12-09 15:35:00|206.05|203.85|206.33|204.13|208.02|205.82|205.07|202.87|0
1639064400000|2021-12-09 15:40:00|206.75|204.55|203.95|201.75|207.45|205.25|203.67|201.47|0
1639064700000|2021-12-09 15:45:00|203.81|201.61|202|199.8|203.94|201.74|201.58|199.38|0
1639065000000|2021-12-09 15:50:00|202.14|199.94|202|199.8|203.66|201.46|201.86|199.66|0
1639065300000|2021-12-09 15:55:00|202.13|199.93|201.72|199.52|202.55|200.35|201.16|198.96|0
1639065600000|2021-12-09 16:00:00|201.44|199.24|203.66|201.46|203.66|201.46|201.16|198.96|0
1639065900000|2021-12-09 16:05:00|203.52|201.32|201.71|199.51|203.52|201.32|201.57|199.37|0
1639066200000|2021-12-09 16:10:00|201.85|199.65|203.23|201.03|203.51|201.31|201.16|198.96|0
1639066500000|2021-12-09 16:15:00|203.09|200.89|203.09|200.89|205.18|202.98|202.96|200.76|0
1639066800000|2021-12-09 16:20:00|203.23|201.03|200.32|198.12|204.07|201.87|200.32|198.12|0
1639067100000|2021-12-09 16:25:00|200.46|198.26|201.3|199.1|201.3|199.1|199.22|197.02|0
1639067400000|2021-12-09 16:30:00|200.33|198.13|200.74|198.54|200.75|198.55|199.1|196.9|0
1639067700000|2021-12-09 16:35:00|200.61|198.41|201.15|198.95|201.84|199.64|200.33|198.13|0
1639068000000|2021-12-09 16:40:00|201.29|199.09|201.84|199.64|202.25|200.05|200.88|198.68|0
1639068300000|2021-12-09 16:45:00|201.98|199.78|204.05|201.85|204.33|202.13|201.98|199.78|0
1639068600000|2021-12-09 16:50:00|204.12|201.92|203.36|201.16|204.19|201.99|202.66|200.46|0
1639068900000|2021-12-09 16:55:00|203.22|201.02|203.91|201.71|204.88|202.68|202.66|200.46|0
1639069200000|2021-12-09 17:00:00|204.05|201.85|205.02|202.82|205.16|202.96|202.66|200.46|0
1639069500000|2021-12-09 17:05:00|204.88|202.68|203.62|201.42|205.44|203.24|203.62|201.42|0
1639069800000|2021-12-09 17:10:00|203.76|201.56|202.86|200.66|204.32|202.12|202.65|200.45|0
1639070100000|2021-12-09 17:15:00|202.79|200.59|203.9|201.7|203.9|201.7|202.24|200.04|0
1639070400000|2021-12-09 17:20:00|204.04|201.84|201.68|199.48|204.04|201.84|201.68|199.48|0
1639070700000|2021-12-09 17:25:00|201.82|199.62|203.06|200.86|203.06|200.86|201.82|199.62|0
1639071000000|2021-12-09 17:30:00|202.92|200.72|202.64|200.44|203.47|201.27|202.23|200.03|0
1639071300000|2021-12-09 17:35:00|202.5|200.3|200.43|198.23|202.5|200.3|200.3|198.1|0
1639071600000|2021-12-09 17:40:00|200.57|198.37|200.43|198.23|201.26|199.06|199.88|197.68|0
1639071900000|2021-12-09 17:45:00|200.29|198.09|199.19|196.99|200.7|198.5|199.06|196.86|0
1639072200000|2021-12-09 17:50:00|199.33|197.13|196.71|194.51|199.47|197.27|196.44|194.24|0
1639072500000|2021-12-09 17:55:00|196.57|194.37|196.44|194.24|197.94|195.74|196.16|193.96|0
1639072800000|2021-12-09 18:00:00|196.57|194.37|197.94|195.74|198.77|196.57|196.57|194.37|0
1639073100000|2021-12-09 18:05:00|197.8|195.6|197.94|195.74|198.07|195.87|196.57|194.37|0
1639073400000|2021-12-09 18:10:00|198.07|195.87|197.93|195.73|198.62|196.42|197.25|195.05|0
1639073700000|2021-12-09 18:15:00|197.8|195.6|197.11|194.91|197.8|195.6|196.56|194.36|0
1639074000000|2021-12-09 18:20:00|197.25|195.05|198.62|196.42|198.83|196.63|197.11|194.91|0
1639074300000|2021-12-09 18:25:00|198.48|196.28|198.75|196.55|199.17|196.97|198.06|195.86|0
1639074600000|2021-12-09 18:30:00|198.89|196.69|197.37|195.17|199.03|196.83|197.1|194.9|0
1639074900000|2021-12-09 18:35:00|197.65|195.45|196.14|193.94|197.78|195.58|195.46|193.26|0
1639075200000|2021-12-09 18:40:00|196.41|194.21|199.29|197.09|199.29|197.09|196.27|194.07|0
1639075500000|2021-12-09 18:45:00|199.57|197.37|201.91|199.71|202.19|199.99|198.33|196.13|0
1639075800000|2021-12-09 18:50:00|202.05|199.85|201.49|199.29|203.02|200.82|201.22|199.02|0
1639076100000|2021-12-09 18:55:00|201.36|199.16|200.11|197.91|201.36|199.16|198.87|196.67|0
1639076400000|2021-12-09 19:00:00|199.97|197.77|200.25|198.05|200.66|198.46|199.15|196.95|0
1639076700000|2021-12-09 19:05:00|200.32|198.12|200.38|198.18|200.8|198.6|199.28|197.08|0
1639077000000|2021-12-09 19:10:00|200.24|198.04|201.35|199.15|202.18|199.98|199.69|197.49|0
1639077300000|2021-12-09 19:15:00|201.07|198.87|200.65|198.45|202.04|199.84|200.24|198.04|0
1639077600000|2021-12-09 19:20:00|200.59|198.39|199|196.8|200.79|198.59|198.59|196.39|0
1639077900000|2021-12-09 19:25:00|198.86|196.66|201.89|199.69|202.31|200.11|198.86|196.66|0
1639078200000|2021-12-09 19:30:00|202.03|199.83|201.75|199.55|202.86|200.66|201.2|199|0
1639078500000|2021-12-09 19:35:00|202.17|199.97|202.44|200.24|203.14|200.94|201.75|199.55|0
1639078800000|2021-12-09 19:40:00|202.58|200.38|205.33|203.13|206.31|204.11|202.16|199.96|0
1639079100000|2021-12-09 19:45:00|205.47|203.27|205.61|203.41|206.3|204.1|204.91|202.71|0
1639079400000|2021-12-09 19:50:00|205.82|203.62|207.28|205.08|207.7|205.5|205.33|203.13|0
1639079700000|2021-12-09 19:55:00|207.14|204.94|208.2|206|209.67|207.47|206.59|204.39|0
1639080000000|2021-12-09 20:00:00|208.34|206.14|206.54|204.34|208.76|206.56|204.74|202.54|0
1639080300000|2021-12-09 20:05:00|206.4|204.2|209.76|207.56|209.76|207.56|206.26|204.06|0
1639080600000|2021-12-09 20:10:00|209.9|207.7|211.28|209.08|212.69|210.49|208.78|206.58|0
1639080900000|2021-12-09 20:15:00|211.42|209.22|211.42|209.22|212.69|210.49|210.29|208.09|0
1639081200000|2021-12-09 20:20:00|211.28|209.08|213.96|211.76|213.96|211.76|210.99|208.79|0
1639081500000|2021-12-09 20:25:00|213.82|211.62|211.69|209.49|214.53|212.33|210.42|208.22|0
1639081800000|2021-12-09 20:30:00|211.83|209.63|210.7|208.5|212.12|209.92|209.3|207.1|0
1639082100000|2021-12-09 20:35:00|210.84|208.64|210.14|207.94|211.97|209.77|209.15|206.95|0
1639082400000|2021-12-09 20:40:00|210.28|208.08|208.87|206.67|211.12|208.92|207.61|205.41|0
1639082700000|2021-12-09 20:45:00|208.73|206.53|206.53|204.33|209.71|207.51|205.13|202.93|0
1639083000000|2021-12-09 20:50:00|207.66|205.46|209.06|206.86|209.35|207.15|205.97|203.77|0
1639083300000|2021-12-09 20:55:00|208.78|206.58|212.61|210.41|213.47|211.27|208.64|206.44|0
1639083600000|2021-12-09 21:00:00|212.75|210.55|214.18|211.98|214.32|212.12|210.42|208.22|0
1639083900000|2021-12-09 21:05:00|214.04|211.84|215.76|213.56|215.9|213.7|213.61|211.41|0
1639084200000|2021-12-09 21:10:00|215.61|213.41|214.46|212.26|215.61|213.41|214.32|212.12|0
1639084500000|2021-12-09 21:15:00|214.8|212.2|214.95|212.35|215.09|212.49|214.52|211.92|0
1639084800000|2021-12-09 21:20:00|214.8|212.2|214.37|211.77|214.95|212.35|214.37|211.77|0
1639085100000|2021-12-09 21:25:00|214.51|211.91|212.51|209.91|214.51|211.91|212.37|209.77|0
1639085400000|2021-12-09 21:30:00|212.73|210.13|213.22|210.62|213.37|210.77|212.37|209.77|0
1639085700000|2021-12-09 21:35:00|213.51|210.91|213.22|210.62|213.51|210.91|213.08|210.48|0
1639086000000|2021-12-09 21:40:00|212.93|210.33|213.5|210.9|213.5|210.9|212.79|210.19|0
1639086300000|2021-12-09 21:45:00|213.36|210.76|212.36|209.76|213.64|211.04|212.36|209.76|0
1639086600000|2021-12-09 21:50:00|212.5|209.9|212.5|209.9|212.79|210.19|212.36|209.76|0
1639086900000|2021-12-09 21:55:00|212.36|209.76|212.57|209.97|212.64|210.04|212.21|209.61|0
1639087200000|2021-12-09 22:00:00|212.44|209.84|212.54|209.94|212.56|209.96|212.31|209.71|0
1639087500000|2021-12-09 22:05:00|212.56|209.96|212.51|209.91|212.58|209.98|212.4|209.8|0
1639087800000|2021-12-09 22:10:00|212.47|209.87|211.96|209.36|212.47|209.87|211.71|209.11|0
1639088100000|2021-12-09 22:15:00|212.06|209.46|211.96|209.36|212.06|209.46|211.91|209.31|0
1639088400000|2021-12-09 22:20:00|211.91|209.31|211.87|209.27|211.97|209.37|211.62|209.02|0
1639088700000|2021-12-09 22:25:00|211.83|209.23|211.89|209.29|211.93|209.33|211.83|209.23|0
1639089000000|2021-12-09 22:30:00|211.9|209.3|211.82|209.22|211.9|209.3|211.76|209.16|0
1639089300000|2021-12-09 22:35:00|211.84|209.24|211.76|209.16|211.84|209.24|211.63|209.03|0
1639089600000|2021-12-09 22:40:00|211.8|209.2|211.4|208.8|211.82|209.22|211.38|208.78|0
1639089900000|2021-12-09 22:45:00|211.44|208.84|211.48|208.88|211.54|208.94|211.3|208.7|0
1639090200000|2021-12-09 22:50:00|211.46|208.86|211.71|209.11|211.79|209.19|211.46|208.86|0
1639090500000|2021-12-09 22:55:00|211.73|209.13|211.79|209.19|211.79|209.19|211.72|209.12|0
1639090800000|2021-12-09 23:00:00|211.97|209.37|210.33|207.73|212.25|209.65|210.33|207.73|0
1639091100000|2021-12-09 23:05:00|210.41|207.81|209.7|207.1|210.47|207.87|209.62|207.02|0
1639091400000|2021-12-09 23:10:00|209.62|207.02|209.76|207.16|210.05|207.45|209.62|207.02|0
1639091700000|2021-12-09 23:15:00|209.34|206.74|210.04|207.44|210.04|207.44|209.2|206.6|0
1639092000000|2021-12-09 23:20:00|210.11|207.51|210.32|207.72|210.46|207.86|209.76|207.16|0
1639092300000|2021-12-09 23:25:00|210.18|207.58|210.18|207.58|210.68|208.08|210.04|207.44|0
1639092600000|2021-12-09 23:30:00|210.11|207.51|208.98|206.38|210.11|207.51|208.76|206.16|0
1639092900000|2021-12-09 23:35:00|209.05|206.45|208.76|206.16|209.05|206.45|208.62|206.02|0
1639093200000|2021-12-09 23:40:00|208.9|206.3|208.9|206.3|208.97|206.37|208.55|205.95|0
1639093500000|2021-12-09 23:45:00|208.97|206.37|209.6|207|209.6|207|208.9|206.3|0
1639093800000|2021-12-09 23:50:00|209.67|207.07|209.74|207.14|209.88|207.28|209.18|206.58|0
1639094100000|2021-12-09 23:55:00|209.6|207|210.16|207.56|210.16|207.56|209.25|206.65|0
1639094400000|2021-12-10 00:00:00|209.88|207.28|211.01|208.41|211.29|208.69|209.31|206.71|0
1639094700000|2021-12-10 00:05:00|210.86|208.26|211.36|208.76|211.85|209.25|210.44|207.84|0
1639095000000|2021-12-10 00:10:00|211.29|208.69|209.02|206.42|211.29|208.69|209.02|206.42|0
1639095300000|2021-12-10 00:15:00|209.3|206.7|210.29|207.69|210.43|207.83|208.88|206.28|0
1639095600000|2021-12-10 00:20:00|210.43|207.83|209.72|207.12|210.71|208.11|209.72|207.12|0
1639095900000|2021-12-10 00:25:00|209.86|207.26|210.71|208.11|210.85|208.25|209.72|207.12|0
1639096200000|2021-12-10 00:30:00|210.99|208.39|211.27|208.67|211.56|208.96|210.71|208.11|0
1639096500000|2021-12-10 00:35:00|211.13|208.53|211.27|208.67|211.27|208.67|210.85|208.25|0
1639096800000|2021-12-10 00:40:00|211.2|208.6|211.27|208.67|211.69|209.09|210.49|207.89|0
1639097100000|2021-12-10 00:45:00|211.2|208.6|211.55|208.95|211.97|209.37|210.84|208.24|0
1639097400000|2021-12-10 00:50:00|211.69|209.09|211.97|209.37|211.97|209.37|211.4|208.8|0
1639097700000|2021-12-10 00:55:00|211.9|209.3|212.25|209.65|212.82|210.22|211.9|209.3|0
1639098000000|2021-12-10 01:00:00|211.97|209.37|213.68|211.08|213.96|211.36|211.68|209.08|0
1639098300000|2021-12-10 01:05:00|213.82|211.22|213.39|210.79|213.96|211.36|212.96|210.36|0
1639098600000|2021-12-10 01:10:00|213.32|210.72|213.67|211.07|213.81|211.21|212.39|209.79|0
1639098900000|2021-12-10 01:15:00|213.74|211.14|214.38|211.78|214.67|212.07|213.38|210.78|0
1639099200000|2021-12-10 01:20:00|214.24|211.64|213.02|210.42|214.38|211.78|212.95|210.35|0
1639099500000|2021-12-10 01:25:00|213.09|210.49|211.81|209.21|213.52|210.92|211.81|209.21|0
1639099800000|2021-12-10 01:30:00|211.67|209.07|210.39|207.79|211.95|209.35|210.32|207.72|0
1639100100000|2021-12-10 01:35:00|210.25|207.65|211.74|209.14|211.74|209.14|210.11|207.51|0
1639100400000|2021-12-10 01:40:00|211.66|209.06|210.1|207.5|211.8|209.2|210.1|207.5|0
1639100700000|2021-12-10 01:45:00|210.24|207.64|209.53|206.93|210.38|207.78|209.53|206.93|0
1639101000000|2021-12-10 01:50:00|209.61|207.01|210.1|207.5|210.17|207.57|209.39|206.79|0
1639101300000|2021-12-10 01:55:00|209.81|207.21|210.09|207.49|210.38|207.78|209.67|207.07|0
1639101600000|2021-12-10 02:00:00|210.23|207.63|209.52|206.92|210.31|207.71|209.38|206.78|0
1639101900000|2021-12-10 02:05:00|209.95|207.35|209.8|207.2|209.95|207.35|209.38|206.78|0
1639102200000|2021-12-10 02:10:00|209.88|207.28|209.38|206.78|210.09|207.49|209.38|206.78|0
1639102500000|2021-12-10 02:15:00|209.52|206.92|209.66|207.06|209.66|207.06|209.24|206.64|0
1639102800000|2021-12-10 02:20:00|209.73|207.13|209.8|207.2|209.87|207.27|209.51|206.91|0
1639103100000|2021-12-10 02:25:00|209.65|207.05|209.79|207.19|209.8|207.2|209.51|206.91|0
1639103400000|2021-12-10 02:30:00|209.65|207.05|209.51|206.91|209.93|207.33|209.51|206.91|0
1639103700000|2021-12-10 02:35:00|209.65|207.05|210.35|207.75|210.49|207.89|209.58|206.98|0
1639104000000|2021-12-10 02:40:00|210.43|207.83|210.49|207.89|210.63|208.03|210.35|207.75|0
1639104300000|2021-12-10 02:45:00|210.35|207.75|210.21|207.61|210.56|207.96|210.21|207.61|0
1639104600000|2021-12-10 02:50:00|210.06|207.46|209.64|207.04|210.06|207.46|209.5|206.9|0
1639104900000|2021-12-10 02:55:00|209.71|207.11|209.49|206.89|209.85|207.25|209.49|206.89|0
1639105200000|2021-12-10 03:00:00|209.43|206.83|209.07|206.47|209.63|207.03|208.51|205.91|0
1639105500000|2021-12-10 03:05:00|209.21|206.61|208.78|206.18|209.21|206.61|208.64|206.04|0
1639105800000|2021-12-10 03:10:00|208.86|206.26|208.92|206.32|209.06|206.46|208.78|206.18|0
1639106100000|2021-12-10 03:15:00|209.06|206.46|208.92|206.32|209.2|206.6|208.78|206.18|0
1639106400000|2021-12-10 03:20:00|208.78|206.18|208.92|206.32|209.06|206.46|208.71|206.11|0
1639106700000|2021-12-10 03:25:00|208.99|206.39|208.7|206.1|209.06|206.46|208.63|206.03|0
1639107000000|2021-12-10 03:30:00|208.77|206.17|208.77|206.17|208.91|206.31|208.49|205.89|0
1639107300000|2021-12-10 03:35:00|208.91|206.31|209.61|207.01|209.61|207.01|208.77|206.17|0
1639107600000|2021-12-10 03:40:00|209.75|207.15|209.75|207.15|210.25|207.65|209.61|207.01|0
1639107900000|2021-12-10 03:45:00|209.89|207.29|210.31|207.71|210.31|207.71|209.68|207.08|0
1639108200000|2021-12-10 03:50:00|210.45|207.85|210.03|207.43|210.45|207.85|209.96|207.36|0
1639108500000|2021-12-10 03:55:00|210.17|207.57|210.17|207.57|210.17|207.57|209.88|207.28|0
1639108800000|2021-12-10 04:00:00|210.02|207.42|210.16|207.56|210.59|207.99|209.6|207|0
1639109100000|2021-12-10 04:05:00|210.02|207.42|210.16|207.56|210.3|207.7|210.02|207.42|0
1639109400000|2021-12-10 04:10:00|210.09|207.49|210.3|207.7|210.58|207.98|210.02|207.42|0
1639109700000|2021-12-10 04:15:00|210.44|207.84|210.44|207.84|210.72|208.12|210.37|207.77|0
1639110000000|2021-12-10 04:20:00|210.37|207.77|210.01|207.41|210.44|207.84|210.01|207.41|0
1639110300000|2021-12-10 04:25:00|209.87|207.27|209.52|206.92|210.01|207.41|209.44|206.84|0
1639110600000|2021-12-10 04:30:00|209.58|206.98|210.01|207.41|210.15|207.55|209.52|206.92|0
1639110900000|2021-12-10 04:35:00|210|207.4|210.71|208.11|210.78|208.18|209.72|207.12|0
1639111200000|2021-12-10 04:40:00|210.78|208.18|210.71|208.11|210.85|208.25|210.42|207.82|0
1639111500000|2021-12-10 04:45:00|210.57|207.97|210.28|207.68|210.64|208.04|210.28|207.68|0
1639111800000|2021-12-10 04:50:00|210.21|207.61|211.41|208.81|211.41|208.81|210.21|207.61|0
1639112100000|2021-12-10 04:55:00|211.27|208.67|211.83|209.23|211.83|209.23|211.27|208.67|0
1639112400000|2021-12-10 05:00:00|211.69|209.09|211.12|208.52|211.83|209.23|211.12|208.52|0
1639112700000|2021-12-10 05:05:00|211.19|208.59|212.26|209.66|212.26|209.66|211.12|208.52|0
1639113000000|2021-12-10 05:10:00|212.19|209.59|211.16|208.56|212.25|209.65|210.87|208.27|0
1639113300000|2021-12-10 05:15:00|211.23|208.63|211.01|208.41|211.44|208.84|210.95|208.35|0
1639113600000|2021-12-10 05:20:00|210.87|208.27|211.44|208.84|211.58|208.98|210.87|208.27|0
1639113900000|2021-12-10 05:25:00|211.3|208.7|211.29|208.69|211.44|208.84|211.15|208.55|0
1639114200000|2021-12-10 05:30:00|211.44|208.84|211.72|209.12|211.86|209.26|211.29|208.69|0
1639114500000|2021-12-10 05:35:00|211.79|209.19|211.72|209.12|212|209.4|211.57|208.97|0
1639114800000|2021-12-10 05:40:00|211.65|209.05|213.22|210.62|213.29|210.69|211.65|209.05|0
1639115100000|2021-12-10 05:45:00|213.14|210.54|212.85|210.25|213.29|210.69|212.71|210.11|0
1639115400000|2021-12-10 05:50:00|212.93|210.33|213.14|210.54|213.14|210.54|212.71|210.11|0
1639115700000|2021-12-10 05:55:00|213.07|210.47|212.56|209.96|213.14|210.54|212.56|209.96|0
1639116000000|2021-12-10 06:00:00|212.7|210.1|211.78|209.18|212.85|210.25|211.78|209.18|0
1639116300000|2021-12-10 06:05:00|211.84|209.24|210.99|208.39|211.99|209.39|210.99|208.39|0
1639116600000|2021-12-10 06:10:00|211.13|208.53|210.98|208.38|211.27|208.67|210.92|208.32|0
1639116900000|2021-12-10 06:15:00|210.91|208.31|210.7|208.1|210.91|208.31|210.55|207.95|0
1639117200000|2021-12-10 06:20:00|210.55|207.95|210.55|207.95|210.84|208.24|210.55|207.95|0
1639117500000|2021-12-10 06:25:00|210.69|208.09|211.12|208.52|211.12|208.52|210.69|208.09|0
1639117800000|2021-12-10 06:30:00|210.97|208.37|211.11|208.51|211.12|208.52|210.91|208.31|0
1639118100000|2021-12-10 06:35:00|211.19|208.59|211.11|208.51|211.19|208.59|210.83|208.23|0
1639118400000|2021-12-10 06:40:00|211.25|208.65|211.25|208.65|211.39|208.79|211.25|208.65|0
1639118700000|2021-12-10 06:45:00|211.11|208.51|211.39|208.79|211.39|208.79|211.11|208.51|0
1639119000000|2021-12-10 06:50:00|211.32|208.72|210.96|208.36|211.39|208.79|210.68|208.08|0
1639119300000|2021-12-10 06:55:00|210.82|208.22|209.96|207.36|210.89|208.29|209.96|207.36|0
1639119600000|2021-12-10 07:00:00|210.04|207.44|209.96|207.36|210.25|207.65|209.25|206.65|0
1639119900000|2021-12-10 07:05:00|210.1|207.5|210.38|207.78|210.53|207.93|210.1|207.5|0
1639120200000|2021-12-10 07:10:00|210.53|207.93|210.67|208.07|210.81|208.21|210.38|207.78|0
1639120500000|2021-12-10 07:15:00|210.81|208.21|210.52|207.92|211.23|208.63|210.31|207.71|0
1639120800000|2021-12-10 07:20:00|210.45|207.85|209.46|206.86|210.66|208.06|209.24|206.64|0
1639121100000|2021-12-10 07:25:00|209.38|206.78|209.66|207.06|209.66|207.06|209.1|206.5|0
1639121400000|2021-12-10 07:30:00|209.52|206.92|209.66|207.06|209.8|207.2|209.38|206.78|0
1639121700000|2021-12-10 07:35:00|209.8|207.2|209.94|207.34|209.94|207.34|209.52|206.92|0
1639122000000|2021-12-10 07:40:00|210.08|207.48|210.22|207.62|210.22|207.62|209.94|207.34|0
1639122300000|2021-12-10 07:45:00|210.08|207.48|209.08|206.48|210.22|207.62|209.08|206.48|0
1639122600000|2021-12-10 07:50:00|209.23|206.63|209.51|206.91|209.51|206.91|208.94|206.34|0
1639122900000|2021-12-10 07:55:00|209.44|206.84|209.36|206.76|209.65|207.05|208.94|206.34|0
1639123200000|2021-12-10 08:00:00|209.08|206.48|208.37|205.77|209.79|207.19|207.95|205.35|0
1639123500000|2021-12-10 08:05:00|207.89|205.69|207.32|205.12|207.89|205.69|206.9|204.7|0
1639123800000|2021-12-10 08:10:00|207.18|204.98|208.45|206.25|208.73|206.53|207.04|204.84|0
1639124100000|2021-12-10 08:15:00|208.38|206.18|207.88|205.68|209.01|206.81|207.88|205.68|0
1639124400000|2021-12-10 08:20:00|207.6|205.4|208.58|206.38|208.72|206.52|207.45|205.25|0
1639124700000|2021-12-10 08:25:00|208.44|206.24|207.38|205.18|208.44|206.24|207.03|204.83|0
1639125000000|2021-12-10 08:30:00|207.45|205.25|206.18|203.98|207.81|205.61|206.11|203.91|0
1639125300000|2021-12-10 08:35:00|206.32|204.12|206.88|204.68|207.16|204.96|206.18|203.98|0
1639125600000|2021-12-10 08:40:00|206.95|204.75|206.46|204.26|207.44|205.24|206.46|204.26|0
1639125900000|2021-12-10 08:45:00|206.6|204.4|206.45|204.25|207.02|204.82|206.31|204.11|0
1639126200000|2021-12-10 08:50:00|206.31|204.11|204.63|202.43|206.59|204.39|204.63|202.43|0
1639126500000|2021-12-10 08:55:00|204.49|202.29|204.63|202.43|204.91|202.71|204.49|202.29|0
1639126800000|2021-12-10 09:00:00|204.49|202.29|206.16|203.96|206.3|204.1|204.49|202.29|0
1639127100000|2021-12-10 09:05:00|206.3|204.1|206.72|204.52|206.87|204.67|204.82|202.62|0
1639127400000|2021-12-10 09:10:00|206.58|204.38|206.65|204.45|206.86|204.66|206.3|204.1|0
1639127700000|2021-12-10 09:15:00|206.58|204.38|206.02|203.82|206.86|204.66|205.74|203.54|0
1639128000000|2021-12-10 09:20:00|206.09|203.89|205.66|203.46|206.3|204.1|205.31|203.11|0
1639128300000|2021-12-10 09:25:00|205.73|203.53|206.43|204.23|206.57|204.37|205.66|203.46|0
1639128600000|2021-12-10 09:30:00|206.5|204.3|206.01|203.81|206.57|204.37|205.87|203.67|0
1639128900000|2021-12-10 09:35:00|206.08|203.88|205.16|202.96|206.08|203.88|204.74|202.54|0
1639129200000|2021-12-10 09:40:00|205.1|202.9|205.44|203.24|205.72|203.52|204.88|202.68|0
1639129500000|2021-12-10 09:45:00|205.37|203.17|205.16|202.96|205.44|203.24|205.02|202.82|0
1639129800000|2021-12-10 09:50:00|205.02|202.82|205.15|202.95|205.44|203.24|204.46|202.26|0
1639130100000|2021-12-10 09:55:00|205.01|202.81|204.45|202.25|205.43|203.23|204.45|202.25|0
1639130400000|2021-12-10 10:00:00|204.31|202.11|205.01|202.81|205.01|202.81|204.31|202.11|0
1639130700000|2021-12-10 10:05:00|204.94|202.74|204.73|202.53|205.29|203.09|204.73|202.53|0
1639131000000|2021-12-10 10:10:00|204.8|202.6|205.7|203.5|205.7|203.5|204.59|202.39|0
1639131300000|2021-12-10 10:15:00|205.56|203.36|205.56|203.36|205.56|203.36|205.14|202.94|0
1639131600000|2021-12-10 10:20:00|205.49|203.29|205.28|203.08|205.56|203.36|204.72|202.52|0
1639131900000|2021-12-10 10:25:00|205.14|202.94|204.99|202.79|205.42|203.22|204.99|202.79|0
1639132200000|2021-12-10 10:30:00|205.13|202.93|204.43|202.23|205.27|203.07|204.43|202.23|0
1639132500000|2021-12-10 10:35:00|204.29|202.09|205.26|203.06|206.22|204.02|204.29|202.09|0
1639132800000|2021-12-10 10:40:00|205.54|203.34|204.44|202.24|205.76|203.56|204.17|201.97|0
1639133100000|2021-12-10 10:45:00|204.58|202.38|204.16|201.96|204.72|202.52|204.1|201.9|0
1639133400000|2021-12-10 10:50:00|204.44|202.24|204.3|202.1|205.14|202.94|204.3|202.1|0
1639133700000|2021-12-10 10:55:00|204.37|202.17|204.16|201.96|204.86|202.66|204.02|201.82|0
1639134000000|2021-12-10 11:00:00|204.3|202.1|203.46|201.26|204.3|202.1|203.46|201.26|0
1639134300000|2021-12-10 11:05:00|203.6|201.4|202.34|200.14|203.67|201.47|202.2|200|0
1639134600000|2021-12-10 11:10:00|202.2|200|202.34|200.14|202.62|200.42|202.2|200|0
1639134900000|2021-12-10 11:15:00|202.27|200.07|202.47|200.27|202.75|200.55|201.92|199.72|0
1639135200000|2021-12-10 11:20:00|202.34|200.14|202.06|199.86|202.34|200.14|201.92|199.72|0
1639135500000|2021-12-10 11:25:00|202.05|199.85|201.22|199.02|202.05|199.85|201.08|198.88|0
1639135800000|2021-12-10 11:30:00|201.29|199.09|201.91|199.71|202.19|199.99|201.22|199.02|0
1639136100000|2021-12-10 11:35:00|201.77|199.57|201.22|199.02|201.77|199.57|201.08|198.88|0
1639136400000|2021-12-10 11:40:00|201.35|199.15|200.52|198.32|201.35|199.15|200.11|197.91|0
1639136700000|2021-12-10 11:45:00|200.38|198.18|199.97|197.77|200.94|198.74|199.97|197.77|0
1639137000000|2021-12-10 11:50:00|200.04|197.84|198.73|196.53|200.24|198.04|198.59|196.39|0
1639137300000|2021-12-10 11:55:00|198.94|196.74|199.69|197.49|199.69|197.49|198.59|196.39|0
1639137600000|2021-12-10 12:00:00|199.83|197.63|200.38|198.18|200.52|198.32|199.41|197.21|0
1639137900000|2021-12-10 12:05:00|200.45|198.25|201.21|199.01|201.21|199.01|200.38|198.18|0
1639138200000|2021-12-10 12:10:00|201.14|198.94|201.9|199.7|202.04|199.84|200.93|198.73|0
1639138500000|2021-12-10 12:15:00|201.84|199.64|201.9|199.7|202.46|200.26|201.62|199.42|0
1639138800000|2021-12-10 12:20:00|202.04|199.84|200.92|198.72|202.04|199.84|200.79|198.59|0
1639139100000|2021-12-10 12:25:00|201.06|198.86|200.78|198.58|201.48|199.28|200.64|198.44|0
1639139400000|2021-12-10 12:30:00|200.72|198.52|201.75|199.55|201.83|199.63|200.64|198.44|0
1639139700000|2021-12-10 12:35:00|201.89|199.69|201.61|199.41|202.03|199.83|201.47|199.27|0
1639140000000|2021-12-10 12:40:00|201.68|199.48|202.17|199.97|202.17|199.97|201.61|199.41|0
1639140300000|2021-12-10 12:45:00|202.16|199.96|202.58|200.38|203.07|200.87|202.16|199.96|0
1639140600000|2021-12-10 12:50:00|202.44|200.24|202.3|200.1|202.72|200.52|202.3|200.1|0
1639140900000|2021-12-10 12:55:00|202.37|200.17|202.44|200.24|202.72|200.52|202.3|200.1|0
1639141200000|2021-12-10 13:00:00|202.51|200.31|202.71|200.51|203.13|200.93|202.3|200.1|0
1639141500000|2021-12-10 13:05:00|202.64|200.44|202.85|200.65|203.13|200.93|202.57|200.37|0
1639141800000|2021-12-10 13:10:00|202.71|200.51|202.85|200.65|203.41|201.21|202.71|200.51|0
1639142100000|2021-12-10 13:15:00|202.71|200.51|199.92|197.72|202.71|200.51|199.79|197.59|0
1639142400000|2021-12-10 13:20:00|199.79|197.59|201.86|199.66|202.14|199.94|199.79|197.59|0
1639142700000|2021-12-10 13:25:00|201.72|199.52|201.79|199.59|202|199.8|201.17|198.97|0
1639143000000|2021-12-10 13:30:00|201.93|199.73|190.59|188.39|202.14|199.94|190.04|187.84|0
1639143300000|2021-12-10 13:35:00|189.77|187.57|189.37|187.17|189.77|187.57|185.41|183.21|0
1639143600000|2021-12-10 13:40:00|189.3|187.1|189.16|186.96|190.64|188.44|187.96|185.76|0
1639143900000|2021-12-10 13:45:00|189.43|187.23|190.5|188.3|191.31|189.11|189.03|186.83|0
1639144200000|2021-12-10 13:50:00|190.64|188.44|191.04|188.84|191.45|189.25|189.83|187.63|0
1639144500000|2021-12-10 13:55:00|191.17|188.97|190.5|188.3|191.31|189.11|190.09|187.89|0
1639144800000|2021-12-10 14:00:00|190.23|188.03|190.49|188.29|190.63|188.43|189.69|187.49|0
1639145100000|2021-12-10 14:05:00|190.63|188.43|191.98|189.78|191.98|189.78|190.22|188.02|0
1639145400000|2021-12-10 14:10:00|191.84|189.64|191.16|188.96|192.11|189.91|190.89|188.69|0
1639145700000|2021-12-10 14:15:00|191.03|188.83|191.57|189.37|191.97|189.77|191.03|188.83|0
1639146000000|2021-12-10 14:20:00|191.7|189.5|191.16|188.96|192.24|190.04|190.89|188.69|0
1639146300000|2021-12-10 14:25:00|191.29|189.09|193.19|190.99|193.46|191.26|191.16|188.96|0
1639146600000|2021-12-10 14:30:00|192.78|190.58|190.19|187.99|193.59|191.39|190.19|187.99|0
1639146900000|2021-12-10 14:35:00|189.92|187.72|188.57|186.37|191.95|189.75|187.76|185.56|0
1639147200000|2021-12-10 14:40:00|188.7|186.5|192.22|190.02|192.49|190.29|187.76|185.56|0
1639147500000|2021-12-10 14:45:00|192.08|189.88|195.64|193.44|196.05|193.85|190.99|188.79|0
1639147800000|2021-12-10 14:50:00|195.5|193.3|194.26|192.06|196.19|193.99|192.83|190.63|0
1639148100000|2021-12-10 14:55:00|194.54|192.34|197.83|195.63|198.94|196.74|193.99|191.79|0
1639148400000|2021-12-10 15:00:00|198.04|195.84|197.83|195.63|198.32|196.12|194.13|191.93|0
1639148700000|2021-12-10 15:05:00|197.97|195.77|195.63|193.43|198.38|196.18|194.8|192.6|0
1639149000000|2021-12-10 15:10:00|194.94|192.74|196.58|194.38|198.38|196.18|194.94|192.74|0
1639149300000|2021-12-10 15:15:00|196.72|194.52|190.42|188.22|197.41|195.21|190.01|187.81|0
1639149600000|2021-12-10 15:20:00|190.28|188.08|191.37|189.17|191.92|189.72|189.81|187.61|0
1639149900000|2021-12-10 15:25:00|191.64|189.44|190.28|188.08|192.6|190.4|190.28|188.08|0
1639150200000|2021-12-10 15:30:00|190.01|187.81|196.99|194.79|197.83|195.63|189.6|187.4|0
1639150500000|2021-12-10 15:35:00|197.13|194.93|199.47|197.27|200.47|198.27|196.99|194.79|0
1639150800000|2021-12-10 15:40:00|199.75|197.55|200.03|197.83|201|198.8|198.92|196.72|0
1639151100000|2021-12-10 15:45:00|200.31|198.11|203.1|200.9|203.1|200.9|199.75|197.55|0
1639151400000|2021-12-10 15:50:00|202.82|200.62|201.28|199.08|203.38|201.18|200.58|198.38|0
1639151700000|2021-12-10 15:55:00|201.14|198.94|199.88|197.68|201.98|199.78|199.6|197.4|0
1639152000000|2021-12-10 16:00:00|199.74|197.54|202.81|200.61|202.81|200.61|199.32|197.12|0
1639152300000|2021-12-10 16:05:00|202.67|200.47|208.59|206.39|209.58|207.38|202.39|200.19|0
1639152600000|2021-12-10 16:10:00|208.16|205.96|206.46|204.26|209.15|206.95|206.46|204.26|0
1639152900000|2021-12-10 16:15:00|207.17|204.97|205.05|202.85|207.73|205.53|204.06|201.86|0
1639153200000|2021-12-10 16:20:00|205.33|203.13|202.55|200.35|205.61|203.41|202.27|200.07|0
1639153500000|2021-12-10 16:25:00|203.25|201.05|201.59|199.39|203.25|201.05|200.17|197.97|0
1639153800000|2021-12-10 16:30:00|201.52|199.32|202.09|199.89|202.65|200.45|200.7|198.5|0
1639154100000|2021-12-10 16:35:00|201.95|199.75|201.11|198.91|202.93|200.73|200.14|197.94|0
1639154400000|2021-12-10 16:40:00|201.25|199.05|197.93|195.73|201.81|199.61|197.79|195.59|0
1639154700000|2021-12-10 16:45:00|197.79|195.59|196.27|194.07|197.79|195.59|195.73|193.53|0
1639155000000|2021-12-10 16:50:00|196.68|194.48|197.64|195.44|197.92|195.72|195.45|193.25|0
1639155300000|2021-12-10 16:55:00|197.37|195.17|196.68|194.48|198.33|196.13|196.4|194.2|0
1639155600000|2021-12-10 17:00:00|196.27|194.07|197.64|195.44|198.47|196.27|196.27|194.07|0
1639155900000|2021-12-10 17:05:00|197.23|195.03|195.95|193.75|197.74|195.54|194.17|191.97|0
1639156200000|2021-12-10 17:10:00|195.61|193.41|195.67|193.47|196.09|193.89|194.44|192.24|0
1639156500000|2021-12-10 17:15:00|195.54|193.34|197.19|194.99|197.46|195.26|194.99|192.79|0
1639156800000|2021-12-10 17:20:00|196.63|194.43|195.53|193.33|197.74|195.54|195.53|193.33|0
1639157100000|2021-12-10 17:25:00|195.81|193.61|196.56|194.36|196.77|194.57|194.57|192.37|0
1639157400000|2021-12-10 17:30:00|196.49|194.29|198.56|196.36|198.98|196.78|196.08|193.88|0
1639157700000|2021-12-10 17:35:00|198.42|196.22|199.39|197.19|199.95|197.75|197.73|195.53|0
1639158000000|2021-12-10 17:40:00|199.53|197.33|199.11|196.91|199.81|197.61|198.42|196.22|0
1639158300000|2021-12-10 17:45:00|199.25|197.05|196.48|194.28|199.81|197.61|196.34|194.14|0
1639158600000|2021-12-10 17:50:00|196.76|194.56|195.79|193.59|196.76|194.56|195.79|193.59|0
1639158900000|2021-12-10 17:55:00|195.93|193.73|193.87|191.67|196.34|194.14|193.87|191.67|0
1639159200000|2021-12-10 18:00:00|194|191.8|192.22|190.02|194.96|192.76|191.82|189.62|0
1639159500000|2021-12-10 18:05:00|192.16|189.96|191.54|189.34|192.91|190.71|191|188.8|0
1639159800000|2021-12-10 18:10:00|191.4|189.2|191.67|189.47|192.22|190.02|191.13|188.93|0
1639160100000|2021-12-10 18:15:00|191.81|189.61|191.13|188.93|192.35|190.15|190.99|188.79|0
1639160400000|2021-12-10 18:20:00|191.26|189.06|192.76|190.56|192.97|190.77|191.26|189.06|0
1639160700000|2021-12-10 18:25:00|192.62|190.42|191.8|189.6|193.03|190.83|191.53|189.33|0
1639161000000|2021-12-10 18:30:00|191.87|189.67|192.34|190.14|192.89|190.69|191.53|189.33|0
1639161300000|2021-12-10 18:35:00|192.21|190.01|192.89|190.69|193.85|191.65|192.07|189.87|0
1639161600000|2021-12-10 18:40:00|193.02|190.82|193.02|190.82|193.57|191.37|192.75|190.55|0
1639161900000|2021-12-10 18:45:00|192.88|190.68|193.84|191.64|194.11|191.91|192.74|190.54|0
1639162200000|2021-12-10 18:50:00|193.98|191.78|192.47|190.27|194.11|191.91|192.33|190.13|0
1639162500000|2021-12-10 18:55:00|192.6|190.4|191.65|189.45|192.88|190.68|191.38|189.18|0
1639162800000|2021-12-10 19:00:00|191.51|189.31|192.33|190.13|192.87|190.67|191.1|188.9|0
1639163100000|2021-12-10 19:05:00|192.19|189.99|192.73|190.53|193.01|190.81|191.78|189.58|0
1639163400000|2021-12-10 19:10:00|192.6|190.4|191.91|189.71|193.01|190.81|191.78|189.58|0
1639163700000|2021-12-10 19:15:00|191.98|189.78|191.09|188.89|192.59|190.39|191.09|188.89|0
1639164000000|2021-12-10 19:20:00|191.23|189.03|190.82|188.62|191.23|189.03|190.55|188.35|0
1639164300000|2021-12-10 19:25:00|190.95|188.75|190.82|188.62|191.77|189.57|190.55|188.35|0
1639164600000|2021-12-10 19:30:00|190.68|188.48|192.86|190.66|193.34|191.14|190|187.8|0
1639164900000|2021-12-10 19:35:00|192.45|190.25|192.31|190.11|193.13|190.93|191.76|189.56|0
1639165200000|2021-12-10 19:40:00|192.03|189.83|192.71|190.51|192.71|190.51|191.9|189.7|0
1639165500000|2021-12-10 19:45:00|192.44|190.24|192.57|190.37|193.12|190.92|192.03|189.83|0
1639165800000|2021-12-10 19:50:00|192.85|190.65|194.35|192.15|194.35|192.15|192.44|190.24|0
1639166100000|2021-12-10 19:55:00|194.21|192.01|195.04|192.84|195.59|193.39|193.53|191.33|0
1639166400000|2021-12-10 20:00:00|195.25|193.05|196|193.8|196.14|193.94|193.94|191.74|0
1639166700000|2021-12-10 20:05:00|195.86|193.66|193.38|191.18|196.27|194.07|192.84|190.64|0
1639167000000|2021-12-10 20:10:00|193.52|191.32|192.97|190.77|193.79|191.59|192.56|190.36|0
1639167300000|2021-12-10 20:15:00|193.38|191.18|192.01|189.81|193.52|191.32|192.01|189.81|0
1639167600000|2021-12-10 20:20:00|192.15|189.95|190.51|188.31|192.28|190.08|189.97|187.77|0
1639167900000|2021-12-10 20:25:00|190.38|188.18|190.51|188.31|191.06|188.86|190.11|187.91|0
1639168200000|2021-12-10 20:30:00|190.38|188.18|188.08|185.88|190.51|188.31|188.08|185.88|0
1639168500000|2021-12-10 20:35:00|188.21|186.01|188.48|186.28|189.15|186.95|187.81|185.61|0
1639168800000|2021-12-10 20:40:00|188.61|186.41|187.8|185.6|188.61|186.41|187.67|185.47|0
1639169100000|2021-12-10 20:45:00|187.67|185.47|186.8|184.6|189.27|187.07|186.23|184.03|0
1639169400000|2021-12-10 20:50:00|186.87|184.67|185.86|183.66|186.87|184.67|184.8|182.6|0
1639169700000|2021-12-10 20:55:00|185.73|183.53|184.53|182.33|186.4|184.2|183.34|181.14|0
1639170000000|2021-12-10 21:00:00|184|181.8|184|181.8|185.4|183.2|183.73|181.53|0
1639170300000|2021-12-10 21:05:00|183.86|181.66|183.8|181.6|184.39|182.19|183.6|181.4|0
1639170600000|2021-12-10 21:10:00|183.99|181.79|183.99|181.79|183.99|181.79|183.86|181.66|0
1639382700000|2021-12-13 08:05:00|180.91|178.71|181.82|179.62|181.82|179.62|180.19|177.99|0
1639383000000|2021-12-13 08:10:00|181.69|179.49|180.64|178.44|181.69|179.49|180.06|177.86|0
1639383300000|2021-12-13 08:15:00|180.38|178.18|179.34|177.14|180.9|178.7|179.28|177.08|0
1639383600000|2021-12-13 08:20:00|179.28|177.08|178.56|176.36|179.73|177.53|178.3|176.1|0
1639383900000|2021-12-13 08:25:00|178.69|176.49|178.81|176.61|179.33|177.13|178.56|176.36|0
1639384200000|2021-12-13 08:30:00|178.94|176.74|178.04|175.84|179.46|177.26|177.78|175.58|0
1639384500000|2021-12-13 08:35:00|177.72|175.52|177.77|175.57|178.29|176.09|177.65|175.45|0
1639384800000|2021-12-13 08:40:00|178.03|175.83|178.16|175.96|178.49|176.29|177.77|175.57|0
1639385100000|2021-12-13 08:45:00|178.1|175.9|177.9|175.7|178.22|176.02|177.77|175.57|0
1639385400000|2021-12-13 08:50:00|178.03|175.83|177.64|175.44|178.29|176.09|177.12|174.92|0
1639385700000|2021-12-13 08:55:00|177.77|175.57|178.93|176.73|178.99|176.79|177.77|175.57|0
1639386000000|2021-12-13 09:00:00|179.12|176.92|177.63|175.43|179.45|177.25|177.63|175.43|0
1639386300000|2021-12-13 09:05:00|177.7|175.5|178.21|176.01|178.4|176.2|177.44|175.24|0
1639386600000|2021-12-13 09:10:00|178.27|176.07|176.53|174.33|178.27|176.07|176.34|174.14|0
1639386900000|2021-12-13 09:15:00|176.47|174.27|176.21|174.01|176.47|174.27|175.95|173.75|0
1639387200000|2021-12-13 09:20:00|176.27|174.07|176.08|173.88|176.46|174.26|175.82|173.62|0
1639387500000|2021-12-13 09:25:00|176.2|174|176.07|173.87|176.46|174.26|176.07|173.87|0
1639387800000|2021-12-13 09:30:00|175.95|173.75|175.94|173.74|176.07|173.87|175.24|173.04|0
1639388100000|2021-12-13 09:35:00|175.88|173.68|176.45|174.25|176.45|174.25|175.68|173.48|0
1639388400000|2021-12-13 09:40:00|176.52|174.32|176.58|174.38|176.58|174.38|176.19|173.99|0
1639388700000|2021-12-13 09:45:00|176.45|174.25|176.32|174.12|176.9|174.7|176.19|173.99|0
1639389000000|2021-12-13 09:50:00|176.39|174.19|176.7|174.5|177.09|174.89|176.32|174.12|0
1639389300000|2021-12-13 09:55:00|176.83|174.63|176.64|174.44|177.21|175.01|176.57|174.37|0
1639389600000|2021-12-13 10:00:00|176.57|174.37|176.18|173.98|176.64|174.44|175.93|173.73|0
1639389900000|2021-12-13 10:05:00|176.12|173.92|176.82|174.62|176.95|174.75|175.99|173.79|0
1639390200000|2021-12-13 10:10:00|176.95|174.75|177.72|175.52|177.98|175.78|176.82|174.62|0
1639390500000|2021-12-13 10:15:00|177.85|175.65|178.43|176.23|178.62|176.42|177.85|175.65|0
1639390800000|2021-12-13 10:20:00|178.3|176.1|178.23|176.03|178.36|176.16|177.72|175.52|0
1639391100000|2021-12-13 10:25:00|178.56|176.36|177.97|175.77|179.2|177|177.97|175.77|0
1639391400000|2021-12-13 10:30:00|177.84|175.64|178.22|176.02|178.23|176.03|177.84|175.64|0
1639391700000|2021-12-13 10:35:00|178.35|176.15|177.45|175.25|178.35|176.15|177.32|175.12|0
1639392000000|2021-12-13 10:40:00|177.32|175.12|176.8|174.6|177.45|175.25|176.67|174.47|0
1639392300000|2021-12-13 10:45:00|176.67|174.47|176.8|174.6|176.93|174.73|176.54|174.34|0
1639392600000|2021-12-13 10:50:00|176.67|174.47|177.44|175.24|177.7|175.5|176.67|174.47|0
1639392900000|2021-12-13 10:55:00|177.57|175.37|177.31|175.11|177.95|175.75|177.31|175.11|0
1639393200000|2021-12-13 11:00:00|177.18|174.98|176.4|174.2|177.31|175.11|176.28|174.08|0
1639393500000|2021-12-13 11:05:00|176.27|174.07|176.4|174.2|176.53|174.33|176.02|173.82|0
1639393800000|2021-12-13 11:10:00|176.27|174.07|175.5|173.3|176.4|174.2|174.99|172.79|0
1639394100000|2021-12-13 11:15:00|175.63|173.43|176.14|173.94|176.14|173.94|175.37|173.17|0
1639394400000|2021-12-13 11:20:00|176.27|174.07|176.26|174.06|176.52|174.32|175.88|173.68|0
1639394700000|2021-12-13 11:25:00|176.39|174.19|176.65|174.45|176.65|174.45|176.13|173.93|0
1639395000000|2021-12-13 11:30:00|176.77|174.57|177.03|174.83|177.03|174.83|176.65|174.45|0
1639395300000|2021-12-13 11:35:00|176.97|174.77|176.77|174.57|178.77|176.57|176.64|174.44|0
1639395600000|2021-12-13 11:40:00|176.9|174.7|177.8|175.6|177.8|175.6|176.13|173.93|0
1639395900000|2021-12-13 11:45:00|177.86|175.66|178.7|176.5|179.09|176.89|177.8|175.6|0
1639396200000|2021-12-13 11:50:00|178.57|176.37|178.31|176.11|178.7|176.5|177.79|175.59|0
1639396500000|2021-12-13 11:55:00|178.18|175.98|177.79|175.59|178.18|175.98|177.66|175.46|0
1639396800000|2021-12-13 12:00:00|178.56|176.36|179.47|177.27|180.12|177.92|178.56|176.36|0
1639397100000|2021-12-13 12:05:00|179.34|177.14|179.01|176.81|179.6|177.4|178.82|176.62|0
1639397400000|2021-12-13 12:10:00|179.08|176.88|179.33|177.13|179.46|177.26|178.95|176.75|0
1639397700000|2021-12-13 12:15:00|179.27|177.07|180.24|178.04|180.24|178.04|179.07|176.87|0
1639398000000|2021-12-13 12:20:00|180.37|178.17|178.55|176.35|180.37|178.17|178.29|176.09|0
1639398300000|2021-12-13 12:25:00|178.42|176.22|179.58|177.38|179.71|177.51|178.36|176.16|0
1639398600000|2021-12-13 12:30:00|179.71|177.51|179.45|177.25|179.84|177.64|179.19|176.99|0
1639398900000|2021-12-13 12:35:00|179.32|177.12|179.06|176.86|179.45|177.25|179|176.8|0
1639399200000|2021-12-13 12:40:00|179.19|176.99|178.8|176.6|179.58|177.38|178.8|176.6|0
1639399500000|2021-12-13 12:45:00|178.93|176.73|179.83|177.63|180.22|178.02|178.67|176.47|0
1639399800000|2021-12-13 12:50:00|179.7|177.5|180.35|178.15|180.35|178.15|179.44|177.24|0
1639400100000|2021-12-13 12:55:00|180.48|178.28|180.35|178.15|180.74|178.54|180.22|178.02|0
1639400400000|2021-12-13 13:00:00|180.22|178.02|180.48|178.28|180.61|178.41|179.7|177.5|0
1639400700000|2021-12-13 13:05:00|180.61|178.41|180.34|178.14|181|178.8|180.34|178.14|0
1639401000000|2021-12-13 13:10:00|180.21|178.01|179.43|177.23|180.21|178.01|179.43|177.23|0
1639401300000|2021-12-13 13:15:00|179.82|177.62|180.99|178.79|181.12|178.92|179.56|177.36|0
1639401600000|2021-12-13 13:20:00|180.86|178.66|180.2|178|181.12|178.92|180.2|178|0
1639401900000|2021-12-13 13:25:00|180.27|178.07|179.81|177.61|180.27|178.07|179.81|177.61|0
1639402200000|2021-12-13 13:30:00|179.94|177.74|179.68|177.48|179.94|177.74|179.16|176.96|0
1639402500000|2021-12-13 13:35:00|179.55|177.35|179.28|177.08|179.81|177.61|179.28|177.08|0
1639402800000|2021-12-13 13:40:00|179.41|177.21|180.06|177.86|180.06|177.86|178.89|176.69|0
1639403100000|2021-12-13 13:45:00|179.93|177.73|180.32|178.12|180.71|178.51|179.93|177.73|0
1639403400000|2021-12-13 13:50:00|180.45|178.25|180.84|178.64|181.1|178.9|180.19|177.99|0
1639403700000|2021-12-13 13:55:00|181.1|178.9|181.23|179.03|181.23|179.03|180.71|178.51|0
1639404000000|2021-12-13 14:00:00|181.16|178.96|182.8|180.6|182.8|180.6|181.1|178.9|0
1639404300000|2021-12-13 14:05:00|182.67|180.47|181.48|179.28|182.67|180.47|181.35|179.15|0
1639404600000|2021-12-13 14:10:00|181.61|179.41|182.79|180.59|182.93|180.73|181.22|179.02|0
1639404900000|2021-12-13 14:15:00|182.66|180.46|183.32|181.12|183.32|181.12|182.27|180.07|0
1639405200000|2021-12-13 14:20:00|183.25|181.05|184.37|182.17|184.5|182.3|182.79|180.59|0
1639405500000|2021-12-13 14:25:00|184.44|182.24|187.29|185.09|187.43|185.23|184.44|182.24|0
1639405800000|2021-12-13 14:30:00|187.56|185.36|190.91|188.71|191.32|189.12|185.49|183.29|0
1639406100000|2021-12-13 14:35:00|191.59|189.39|193.48|191.28|193.89|191.69|188.49|186.29|0
1639406400000|2021-12-13 14:40:00|193.35|191.15|191.17|188.97|193.48|191.28|189.96|187.76|0
1639406700000|2021-12-13 14:45:00|191.99|189.79|194.29|192.09|195.11|192.91|191.31|189.11|0
1639407000000|2021-12-13 14:50:00|194.98|192.78|196.62|194.42|198.14|195.94|194.7|192.5|0
1639407300000|2021-12-13 14:55:00|197.17|194.97|196.34|194.14|197.31|195.11|193.88|191.68|0
1639407600000|2021-12-13 15:00:00|196.69|194.49|198.66|196.46|199.9|197.7|196.48|194.28|0
1639407900000|2021-12-13 15:05:00|198.52|196.32|197.42|195.22|198.93|196.73|196.46|194.26|0
1639408200000|2021-12-13 15:10:00|198.24|196.04|195.3|193.1|199.07|196.87|194.55|192.35|0
1639408500000|2021-12-13 15:15:00|195.09|192.89|196.18|193.98|196.32|194.12|194.14|191.94|0
1639408800000|2021-12-13 15:20:00|195.77|193.57|200.45|198.25|201.28|199.08|195.5|193.3|0
1639409100000|2021-12-13 15:25:00|200.59|198.39|202.81|200.61|205.06|202.86|199.89|197.69|0
1639409400000|2021-12-13 15:30:00|202.95|200.75|203.96|201.76|205.62|203.42|201.33|199.13|0
1639409700000|2021-12-13 15:35:00|203.4|201.2|202.27|200.07|203.75|201.55|199.76|197.56|0
1639410000000|2021-12-13 15:40:00|202.21|200.01|202.41|200.21|203.68|201.48|200.88|198.68|0
1639410300000|2021-12-13 15:45:00|202.97|200.77|199.76|197.56|202.97|200.77|199.2|197|0
1639410600000|2021-12-13 15:50:00|199.34|197.14|201.15|198.95|201.57|199.37|198.23|196.03|0
1639410900000|2021-12-13 15:55:00|201.01|198.81|201.84|199.64|203.25|201.05|200.87|198.67|0
1639411200000|2021-12-13 16:00:00|202.26|200.06|204.93|202.73|205.78|203.58|200.86|198.66|0
1639411500000|2021-12-13 16:05:00|204.65|202.45|203.1|200.9|204.93|202.73|201.84|199.64|0
1639411800000|2021-12-13 16:10:00|203.52|201.32|204.93|202.73|205.99|203.79|201.98|199.78|0
1639412100000|2021-12-13 16:15:00|204.51|202.31|206.13|203.93|206.77|204.57|203.38|201.18|0
1639412400000|2021-12-13 16:20:00|205.92|203.72|207.05|204.85|207.05|204.85|205.07|202.87|0
1639412700000|2021-12-13 16:25:00|206.91|204.71|206.58|204.38|207.72|205.52|205.28|203.08|0
1639413000000|2021-12-13 16:30:00|206.72|204.52|205.3|203.1|207.71|205.51|204.31|202.11|0
1639413300000|2021-12-13 16:35:00|205.44|203.24|205.58|203.38|206|203.8|203.6|201.4|0
1639413600000|2021-12-13 16:40:00|205.44|203.24|204.73|202.53|205.44|203.24|203.32|201.12|0
1639413900000|2021-12-13 16:45:00|204.59|202.39|206.14|203.94|206.14|203.94|203.74|201.54|0
1639414200000|2021-12-13 16:50:00|206|203.8|207.27|205.07|207.7|205.5|205.43|203.23|0
1639414500000|2021-12-13 16:55:00|207.13|204.93|204.44|202.24|207.7|205.5|204.15|201.95|0
1639414800000|2021-12-13 17:00:00|205|202.8|204.86|202.66|207.7|205.5|204.72|202.52|0
1639415100000|2021-12-13 17:05:00|204.72|202.52|202.32|200.12|205.56|203.36|202.04|199.84|0
1639415400000|2021-12-13 17:10:00|202.46|200.26|201.76|199.56|203.02|200.82|201.06|198.86|0
1639415700000|2021-12-13 17:15:00|201.62|199.42|203.16|200.96|203.3|201.1|201.62|199.42|0
1639416000000|2021-12-13 17:20:00|203.3|201.1|202.17|199.97|203.3|201.1|202.03|199.83|0
1639416300000|2021-12-13 17:25:00|201.89|199.69|201.47|199.27|202.31|200.11|201.19|198.99|0
1639416600000|2021-12-13 17:30:00|201.61|199.41|201.89|199.69|202.31|200.11|201.05|198.85|0
1639416900000|2021-12-13 17:35:00|202.03|199.83|199.31|197.11|202.27|200.07|199.17|196.97|0
1639417200000|2021-12-13 17:40:00|199.45|197.25|199.58|197.38|200.42|198.22|199.31|197.11|0
1639417500000|2021-12-13 17:45:00|200|197.8|202.1|199.9|202.1|199.9|200|197.8|0
1639417800000|2021-12-13 17:50:00|201.96|199.76|203.37|201.17|203.65|201.45|201.54|199.34|0
1639418100000|2021-12-13 17:55:00|203.23|201.03|202.24|200.04|203.94|201.74|202.1|199.9|0
1639418400000|2021-12-13 18:00:00|202.52|200.32|201.53|199.33|203.51|201.31|200.41|198.21|0
1639418700000|2021-12-13 18:05:00|201.39|199.19|202.23|200.03|202.23|200.03|200.97|198.77|0
1639419000000|2021-12-13 18:10:00|202.09|199.89|202.09|199.89|202.8|200.6|201.67|199.47|0
1639419300000|2021-12-13 18:15:00|202.37|200.17|201.95|199.75|203.36|201.16|201.67|199.47|0
1639419600000|2021-12-13 18:20:00|201.67|199.47|202.37|200.17|203.21|201.01|201.53|199.33|0
1639419900000|2021-12-13 18:25:00|202.51|200.31|202.65|200.45|203.35|201.15|202.23|200.03|0
1639420200000|2021-12-13 18:30:00|202.22|200.02|204.2|202|205.19|202.99|202.22|200.02|0
1639420500000|2021-12-13 18:35:00|204.34|202.14|204.76|202.56|204.9|202.7|203.49|201.29|0
1639420800000|2021-12-13 18:40:00|204.62|202.42|202.07|199.87|204.76|202.56|201.65|199.45|0
1639421100000|2021-12-13 18:45:00|202.21|200.01|203.62|201.42|203.62|201.42|202.21|200.01|0
1639421400000|2021-12-13 18:50:00|203.48|201.28|200.8|198.6|203.48|201.28|200.66|198.46|0
1639421700000|2021-12-13 18:55:00|201.08|198.88|201.08|198.88|201.79|199.59|200.52|198.32|0
1639422000000|2021-12-13 19:00:00|201.36|199.16|201.92|199.72|203.05|200.85|201.08|198.88|0
1639422300000|2021-12-13 19:05:00|201.78|199.58|200.52|198.32|202.2|200|200.52|198.32|0
1639422600000|2021-12-13 19:10:00|200.66|198.46|200.65|198.45|200.79|198.59|199.82|197.62|0
1639422900000|2021-12-13 19:15:00|200.51|198.31|200.65|198.45|201.21|199.01|200.51|198.31|0
1639423200000|2021-12-13 19:20:00|200.51|198.31|198.55|196.35|200.65|198.45|198.28|196.08|0
1639423500000|2021-12-13 19:25:00|198.69|196.49|200.08|197.88|200.78|198.58|198.41|196.21|0
1639423800000|2021-12-13 19:30:00|199.94|197.74|199.38|197.18|201.34|199.14|199.38|197.18|0
1639424100000|2021-12-13 19:35:00|199.46|197.26|200.08|197.88|200.5|198.3|199.24|197.04|0
1639424400000|2021-12-13 19:40:00|199.94|197.74|200.36|198.16|200.43|198.23|199.52|197.32|0
1639424700000|2021-12-13 19:45:00|200.22|198.02|200.91|198.71|201.19|198.99|199.94|197.74|0
1639425000000|2021-12-13 19:50:00|200.77|198.57|199.79|197.59|200.91|198.71|199.79|197.59|0
1639425300000|2021-12-13 19:55:00|199.65|197.45|198.67|196.47|199.93|197.73|198.67|196.47|0
1639425600000|2021-12-13 20:00:00|198.81|196.61|197|194.8|198.81|196.61|197|194.8|0
1639425900000|2021-12-13 20:05:00|197.28|195.08|199.92|197.72|199.92|197.72|196.59|194.39|0
1639426200000|2021-12-13 20:10:00|199.78|197.58|197.97|195.77|200.2|198|197.69|195.49|0
1639426500000|2021-12-13 20:15:00|197.83|195.63|199.22|197.02|199.92|197.72|197.14|194.94|0
1639426800000|2021-12-13 20:20:00|198.94|196.74|198.94|196.74|200.61|198.41|198.66|196.46|0
1639427100000|2021-12-13 20:25:00|198.8|196.6|200.75|198.55|200.82|198.62|198.52|196.32|0
1639427400000|2021-12-13 20:30:00|200.89|198.69|198.51|196.31|200.89|198.69|198.51|196.31|0
1639427700000|2021-12-13 20:35:00|198.65|196.45|198.37|196.17|198.93|196.73|196.85|194.65|0
1639428000000|2021-12-13 20:40:00|198.65|196.45|199.48|197.28|199.48|197.28|197.12|194.92|0
1639428300000|2021-12-13 20:45:00|199.2|197|201.16|198.96|201.16|198.96|197.95|195.75|0
1639428600000|2021-12-13 20:50:00|202.14|199.94|206.43|204.23|206.43|204.23|201.95|199.75|0
1639428900000|2021-12-13 20:55:00|206.72|204.52|208.29|206.09|209.3|207.1|205.72|203.52|0
1639429200000|2021-12-13 21:00:00|207|204.8|209.61|207.41|211.62|209.42|207|204.8|0
1639429500000|2021-12-13 21:05:00|209.46|207.26|208.6|206.4|210.47|208.27|208.6|206.4|0
1639429800000|2021-12-13 21:10:00|208.74|206.54|207.88|205.68|209.32|207.12|207.45|205.25|0
1639430100000|2021-12-13 21:15:00|208.8|206.2|208.08|205.48|209.23|206.63|208.01|205.41|0
1639430400000|2021-12-13 21:20:00|208.36|205.76|209.22|206.62|209.22|206.62|207.94|205.34|0
1639430700000|2021-12-13 21:25:00|209.08|206.48|208.93|206.33|209.51|206.91|208.5|205.9|0
1639431000000|2021-12-13 21:30:00|208.79|206.19|208.93|206.33|208.93|206.33|208.21|205.61|0
1639431300000|2021-12-13 21:35:00|209.07|206.47|207.93|205.33|209.07|206.47|207.93|205.33|0
1639431600000|2021-12-13 21:40:00|207.92|205.32|207.92|205.32|208.07|205.47|207.64|205.04|0
1639431900000|2021-12-13 21:45:00|207.64|205.04|206.35|203.75|207.64|205.04|206.21|203.61|0
1639432200000|2021-12-13 21:50:00|206.21|203.61|206.92|204.32|207.63|205.03|206.21|203.61|0
1639432500000|2021-12-13 21:55:00|206.78|204.18|207.28|204.68|207.49|204.89|206.78|204.18|0
1639432800000|2021-12-13 22:00:00|207.25|204.65|207.27|204.67|207.27|204.67|207.23|204.63|0
1639433100000|2021-12-13 22:05:00|207.35|204.75|207.51|204.91|207.68|205.08|207.35|204.75|0
1639433400000|2021-12-13 22:10:00|207.5|204.9|207.27|204.67|207.6|205|207.24|204.64|0
1639433700000|2021-12-13 22:15:00|207.22|204.62|207.32|204.72|207.32|204.72|207.22|204.62|0
1639434000000|2021-12-13 22:20:00|207.45|204.85|207.36|204.76|207.47|204.87|207.36|204.76|0
1639434300000|2021-12-13 22:25:00|207.34|204.74|207.31|204.71|207.34|204.74|207.26|204.66|0
1639434600000|2021-12-13 22:30:00|207.46|204.86|207.37|204.77|207.5|204.9|207.34|204.74|0
1639434900000|2021-12-13 22:35:00|207.4|204.8|207.83|205.23|207.98|205.38|207.4|204.8|0
1639435200000|2021-12-13 22:40:00|207.89|205.29|207.81|205.21|208.1|205.5|207.77|205.17|0
1639435500000|2021-12-13 22:45:00|207.78|205.18|207.64|205.04|207.95|205.35|207.6|205|0
1639435800000|2021-12-13 22:50:00|207.66|205.06|207.83|205.23|207.83|205.23|207.66|205.06|0
1639436100000|2021-12-13 22:55:00|207.76|205.16|207.8|205.2|207.82|205.22|207.55|204.95|0
1639436400000|2021-12-13 23:00:00|207.82|205.22|206.03|203.43|207.82|205.22|205.89|203.29|0
1639436700000|2021-12-13 23:05:00|205.74|203.14|205.74|203.14|205.96|203.36|205.6|203|0
1639437000000|2021-12-13 23:10:00|205.81|203.21|206.59|203.99|206.87|204.27|205.6|203|0
1639437300000|2021-12-13 23:15:00|206.73|204.13|206.59|203.99|207.44|204.84|206.38|203.78|0
1639437600000|2021-12-13 23:20:00|206.44|203.84|206.87|204.27|207.3|204.7|206.3|203.7|0
1639437900000|2021-12-13 23:25:00|207.01|204.41|208.08|205.48|208.43|205.83|206.16|203.56|0
1639438200000|2021-12-13 23:30:00|208.37|205.77|206.72|204.12|208.37|205.77|206.58|203.98|0
1639438500000|2021-12-13 23:35:00|206.44|203.84|206.58|203.98|206.72|204.12|205.87|203.27|0
1639438800000|2021-12-13 23:40:00|206.57|203.97|206|203.4|206.72|204.12|205.86|203.26|0
1639439100000|2021-12-13 23:45:00|205.86|203.26|206.57|203.97|206.71|204.11|205.72|203.12|0
1639439400000|2021-12-13 23:50:00|206.5|203.9|206.57|203.97|207.14|204.54|206.43|203.83|0
1639439700000|2021-12-13 23:55:00|206.71|204.11|206.42|203.82|206.99|204.39|206.42|203.82|0
1639440000000|2021-12-14 00:00:00|206.56|203.96|205.22|202.62|206.56|203.96|204.86|202.26|0
1639440300000|2021-12-14 00:05:00|205.14|202.54|204.86|202.26|205.5|202.9|204.86|202.26|0
1639440600000|2021-12-14 00:10:00|204.72|202.12|205.14|202.54|205.28|202.68|204.15|201.55|0
1639440900000|2021-12-14 00:15:00|204.85|202.25|204.43|201.83|205.14|202.54|204.15|201.55|0
1639441200000|2021-12-14 00:20:00|204.57|201.97|204.57|201.97|204.92|202.32|204|201.4|0
1639441500000|2021-12-14 00:25:00|204.5|201.9|205.13|202.53|205.55|202.95|204.14|201.54|0
1639441800000|2021-12-14 00:30:00|205.06|202.46|204.56|201.96|205.48|202.88|204.28|201.68|0
1639442100000|2021-12-14 00:35:00|204.63|202.03|205.83|203.23|205.83|203.23|204.42|201.82|0
1639442400000|2021-12-14 00:40:00|205.97|203.37|204.98|202.38|205.97|203.37|204.84|202.24|0
1639442700000|2021-12-14 00:45:00|204.84|202.24|203.99|201.39|205.05|202.45|203.85|201.25|0
1639443000000|2021-12-14 00:50:00|204.06|201.46|204.12|201.52|204.69|202.09|203.85|201.25|0
1639443300000|2021-12-14 00:55:00|203.98|201.38|203.84|201.24|204.55|201.95|203.7|201.1|0
1639443600000|2021-12-14 01:00:00|203.7|201.1|204.4|201.8|204.4|201.8|203.56|200.96|0
1639443900000|2021-12-14 01:05:00|204.33|201.73|203.98|201.38|204.4|201.8|203.84|201.24|0
1639444200000|2021-12-14 01:10:00|203.91|201.31|204.25|201.65|204.25|201.65|203.69|201.09|0
1639444500000|2021-12-14 01:15:00|204.33|201.73|204.82|202.22|205.38|202.78|204.33|201.73|0
1639444800000|2021-12-14 01:20:00|204.89|202.29|206.23|203.63|206.23|203.63|204.89|202.29|0
1639445100000|2021-12-14 01:25:00|206.16|203.56|205.8|203.2|206.23|203.63|205.38|202.78|0
1639445400000|2021-12-14 01:30:00|205.73|203.13|203.82|201.22|205.94|203.34|203.68|201.08|0
1639445700000|2021-12-14 01:35:00|203.89|201.29|204.74|202.14|205.09|202.49|203.68|201.08|0
1639446000000|2021-12-14 01:40:00|204.81|202.21|206.08|203.48|206.3|203.7|204.52|201.92|0
1639446300000|2021-12-14 01:45:00|206.22|203.62|205.65|203.05|206.22|203.62|205.22|202.62|0
1639446600000|2021-12-14 01:50:00|205.58|202.98|205.36|202.76|205.93|203.33|205.08|202.48|0
1639446900000|2021-12-14 01:55:00|205.29|202.69|205.22|202.62|205.65|203.05|204.94|202.34|0
1639447200000|2021-12-14 02:00:00|205.36|202.76|205.22|202.62|205.78|203.18|204.65|202.05|0
1639447500000|2021-12-14 02:05:00|205.5|202.9|205.78|203.18|205.92|203.32|205.22|202.62|0
1639447800000|2021-12-14 02:10:00|205.71|203.11|205.35|202.75|205.92|203.32|205.35|202.75|0
1639448100000|2021-12-14 02:15:00|205.43|202.83|206.34|203.74|206.34|203.74|205.43|202.83|0
1639448400000|2021-12-14 02:20:00|206.2|203.6|205.56|202.96|206.2|203.6|205.35|202.75|0
1639448700000|2021-12-14 02:25:00|205.63|203.03|205.77|203.17|205.84|203.24|205.2|202.6|0
1639449000000|2021-12-14 02:30:00|205.91|203.31|205.06|202.46|206.34|203.74|205.06|202.46|0
1639449300000|2021-12-14 02:35:00|204.99|202.39|205.55|202.95|205.84|203.24|204.92|202.32|0
1639449600000|2021-12-14 02:40:00|205.62|203.02|204.77|202.17|205.62|203.02|204.77|202.17|0
1639449900000|2021-12-14 02:45:00|204.63|202.03|205.55|202.95|205.76|203.16|204.63|202.03|0
1639450200000|2021-12-14 02:50:00|205.62|203.02|206.32|203.72|206.47|203.87|205.61|203.01|0
1639450500000|2021-12-14 02:55:00|206.46|203.86|206.18|203.58|206.46|203.86|205.83|203.23|0
1639450800000|2021-12-14 03:00:00|206.11|203.51|205.61|203.01|206.11|203.51|205.54|202.94|0
1639451100000|2021-12-14 03:05:00|205.89|203.29|206.17|203.57|206.31|203.71|205.46|202.86|0
1639451400000|2021-12-14 03:10:00|206.31|203.71|205.18|202.58|206.31|203.71|205.18|202.58|0
1639451700000|2021-12-14 03:15:00|205.11|202.51|204.89|202.29|205.18|202.58|204.89|202.29|0
1639452000000|2021-12-14 03:20:00|204.96|202.36|204.82|202.22|205.17|202.57|204.75|202.15|0
1639452300000|2021-12-14 03:25:00|204.75|202.15|204.88|202.28|205.03|202.43|204.75|202.15|0
1639452600000|2021-12-14 03:30:00|205.03|202.43|205.59|202.99|205.73|203.13|204.96|202.36|0
1639452900000|2021-12-14 03:35:00|205.73|203.13|207.29|204.69|209.01|206.41|205.73|203.13|0
1639453200000|2021-12-14 03:40:00|207.44|204.84|206.86|204.26|208.01|205.41|206.72|204.12|0
1639453500000|2021-12-14 03:45:00|206.72|204.12|206.29|203.69|207|204.4|206.15|203.55|0
1639453800000|2021-12-14 03:50:00|206.15|203.55|205.65|203.05|206.29|203.69|205.01|202.41|0
1639454100000|2021-12-14 03:55:00|205.44|202.84|205.08|202.48|205.58|202.98|204.73|202.13|0
1639454400000|2021-12-14 04:00:00|205.01|202.41|204.72|202.12|205.15|202.55|204.58|201.98|0
1639454700000|2021-12-14 04:05:00|204.58|201.98|204.65|202.05|204.86|202.26|204.58|201.98|0
1639455000000|2021-12-14 04:10:00|204.72|202.12|205|202.4|205.14|202.54|204.58|201.98|0
1639455300000|2021-12-14 04:15:00|205.14|202.54|204.86|202.26|205.14|202.54|204.65|202.05|0
1639455600000|2021-12-14 04:20:00|204.93|202.33|205.28|202.68|205.28|202.68|204.85|202.25|0
1639455900000|2021-12-14 04:25:00|205.14|202.54|205.27|202.67|205.42|202.82|204.99|202.39|0
1639456200000|2021-12-14 04:30:00|205.42|202.82|205.27|202.67|205.7|203.1|205.13|202.53|0
1639456500000|2021-12-14 04:35:00|205.13|202.53|205.27|202.67|205.41|202.81|205.13|202.53|0
1639456800000|2021-12-14 04:40:00|205.2|202.6|204.98|202.38|205.34|202.74|204.98|202.38|0
1639457100000|2021-12-14 04:45:00|205.06|202.46|205.26|202.66|205.41|202.81|204.84|202.24|0
1639457400000|2021-12-14 04:50:00|205.2|202.6|206.25|203.65|206.25|203.65|205.05|202.45|0
1639457700000|2021-12-14 04:55:00|206.11|203.51|205.54|202.94|206.18|203.58|205.54|202.94|0
1639458000000|2021-12-14 05:00:00|205.68|203.08|205.4|202.8|205.97|203.37|205.25|202.65|0
1639458300000|2021-12-14 05:05:00|205.25|202.65|205.82|203.22|205.82|203.22|205.25|202.65|0
1639458600000|2021-12-14 05:10:00|205.68|203.08|205.82|203.22|205.82|203.22|205.39|202.79|0
1639458900000|2021-12-14 05:15:00|205.75|203.15|205.96|203.36|206.24|203.64|205.67|203.07|0
1639459200000|2021-12-14 05:20:00|206.1|203.5|206.38|203.78|206.38|203.78|205.81|203.21|0
1639459500000|2021-12-14 05:25:00|206.24|203.64|205.52|202.92|206.24|203.64|205.38|202.78|0
1639459800000|2021-12-14 05:30:00|205.67|203.07|205.38|202.78|206.09|203.49|204.95|202.35|0
1639460100000|2021-12-14 05:35:00|205.31|202.71|204.95|202.35|205.31|202.71|204.67|202.07|0
1639460400000|2021-12-14 05:40:00|205.09|202.49|205.52|202.92|205.52|202.92|204.67|202.07|0
1639460700000|2021-12-14 05:45:00|205.37|202.77|205.65|203.05|205.8|203.2|205.37|202.77|0
1639461000000|2021-12-14 05:50:00|205.59|202.99|206.36|203.76|206.36|203.76|205.51|202.91|0
1639461300000|2021-12-14 05:55:00|206.29|203.69|205.93|203.33|206.5|203.9|205.51|202.91|0
1639461600000|2021-12-14 06:00:00|205.79|203.19|205.79|203.19|206.5|203.9|205.65|203.05|0
1639461900000|2021-12-14 06:05:00|205.65|203.05|206.07|203.47|206.21|203.61|205.64|203.04|0
1639462200000|2021-12-14 06:10:00|206|203.4|206.49|203.89|207.2|204.6|206|203.4|0
1639462500000|2021-12-14 06:15:00|206.57|203.97|206.63|204.03|206.99|204.39|206.21|203.61|0
1639462800000|2021-12-14 06:20:00|206.56|203.96|205.49|202.89|206.56|203.96|205.35|202.75|0
1639463100000|2021-12-14 06:25:00|205.57|202.97|205.06|202.46|205.57|202.97|204.92|202.32|0
1639463400000|2021-12-14 06:30:00|205|202.4|204.78|202.18|205.35|202.75|204.64|202.04|0
1639463700000|2021-12-14 06:35:00|204.92|202.32|204.99|202.39|205.06|202.46|204.78|202.18|0
1639464000000|2021-12-14 06:40:00|204.92|202.32|204.77|202.17|205.06|202.46|204.77|202.17|0
1639464300000|2021-12-14 06:45:00|204.7|202.1|203.85|201.25|204.7|202.1|203.5|200.9|0
1639464600000|2021-12-14 06:50:00|203.78|201.18|203.78|201.18|203.92|201.32|203.57|200.97|0
1639464900000|2021-12-14 06:55:00|203.92|201.32|204.48|201.88|204.48|201.88|203.92|201.32|0
1639465200000|2021-12-14 07:00:00|204.2|201.6|204.05|201.45|204.76|202.16|203.91|201.31|0
1639465500000|2021-12-14 07:05:00|203.91|201.31|205.18|202.58|205.18|202.58|203.77|201.17|0
1639465800000|2021-12-14 07:10:00|205.12|202.52|203.91|201.31|205.4|202.8|203.77|201.17|0
1639466100000|2021-12-14 07:15:00|203.77|201.17|201.94|199.34|203.91|201.31|201.8|199.2|0
1639466400000|2021-12-14 07:20:00|201.79|199.19|202.57|199.97|202.78|200.18|201.65|199.05|0
1639466700000|2021-12-14 07:25:00|202.49|199.89|202.77|200.17|202.92|200.32|202.49|199.89|0
1639467000000|2021-12-14 07:30:00|202.63|200.03|202.77|200.17|202.91|200.31|202.21|199.61|0
1639467300000|2021-12-14 07:35:00|202.63|200.03|203.33|200.73|203.33|200.73|202.63|200.03|0
1639467600000|2021-12-14 07:40:00|203.26|200.66|202.48|199.88|203.26|200.66|201.92|199.32|0
1639467900000|2021-12-14 07:45:00|202.42|199.82|202.69|200.09|203.18|200.58|202.2|199.6|0
1639468200000|2021-12-14 07:50:00|202.62|200.02|202.06|199.46|202.62|200.02|201.78|199.18|0
1639468500000|2021-12-14 07:55:00|201.92|199.32|203.24|200.64|204.41|201.81|201.91|199.31|0
1639468800000|2021-12-14 08:00:00|202.96|200.36|201.28|198.68|202.96|200.36|201|198.4|0
1639469100000|2021-12-14 08:05:00|200.94|198.74|199.96|197.76|200.94|198.74|199.82|197.62|0
1639469400000|2021-12-14 08:10:00|199.82|197.62|200.51|198.31|200.65|198.45|199.68|197.48|0
1639469700000|2021-12-14 08:15:00|200.79|198.59|201.63|199.43|201.77|199.57|200.58|198.38|0
1639470000000|2021-12-14 08:20:00|201.77|199.57|200.92|198.72|201.91|199.71|200.51|198.31|0
1639470300000|2021-12-14 08:25:00|200.79|198.59|201.48|199.28|201.83|199.63|200.65|198.45|0
1639470600000|2021-12-14 08:30:00|201.55|199.35|201.76|199.56|202.18|199.98|201.06|198.86|0
1639470900000|2021-12-14 08:35:00|201.62|199.42|201.2|199|202.39|200.19|201.2|199|0
1639471200000|2021-12-14 08:40:00|201.41|199.21|200.77|198.57|201.76|199.56|200.63|198.43|0
1639471500000|2021-12-14 08:45:00|200.91|198.71|201.82|199.62|201.89|199.69|200.77|198.57|0
1639471800000|2021-12-14 08:50:00|202.03|199.83|202.31|200.11|202.31|200.11|201.47|199.27|0
1639472100000|2021-12-14 08:55:00|202.45|200.25|203.15|200.95|203.15|200.95|202.02|199.82|0
1639472400000|2021-12-14 09:00:00|203.01|200.81|203.71|201.51|203.85|201.65|202.73|200.53|0
1639472700000|2021-12-14 09:05:00|203.64|201.44|201.46|199.26|203.71|201.51|201.46|199.26|0
1639473000000|2021-12-14 09:10:00|201.32|199.12|203.07|200.87|203.64|201.44|201.18|198.98|0
1639473300000|2021-12-14 09:15:00|203|200.8|203|200.8|203.14|200.94|202.43|200.23|0
1639473600000|2021-12-14 09:20:00|202.86|200.66|203.84|201.64|203.84|201.64|202.29|200.09|0
1639473900000|2021-12-14 09:25:00|203.7|201.5|204.12|201.92|204.12|201.92|202.71|200.51|0
1639474200000|2021-12-14 09:30:00|204.26|202.06|203.83|201.63|204.82|202.62|203.27|201.07|0
1639474500000|2021-12-14 09:35:00|203.97|201.77|208.16|205.96|208.16|205.96|203.83|201.63|0
1639474800000|2021-12-14 09:40:00|208.09|205.89|210.69|208.49|211.55|209.35|206.9|204.7|0
1639475100000|2021-12-14 09:45:00|210.98|208.78|211.19|208.99|211.55|209.35|209.83|207.63|0
1639475400000|2021-12-14 09:50:00|211.12|208.92|218.75|216.55|219.04|216.84|210.97|208.77|0
1639475700000|2021-12-14 09:55:00|219.04|216.84|221.21|219.01|221.36|219.16|217.58|215.38|0
1639476000000|2021-12-14 10:00:00|220.92|218.72|221.5|219.3|222.53|220.33|220.04|217.84|0
1639476300000|2021-12-14 10:05:00|221.21|219.01|219.01|216.81|221.94|219.74|219.01|216.81|0
1639476600000|2021-12-14 10:10:00|219.15|216.95|219.59|217.39|220.76|218.56|219.01|216.81|0
1639476900000|2021-12-14 10:15:00|219.74|217.54|220.91|218.71|221.05|218.85|219.3|217.1|0
1639477200000|2021-12-14 10:20:00|220.32|218.12|219.88|217.68|220.9|218.7|219.73|217.53|0
1639477500000|2021-12-14 10:25:00|219.73|217.53|219.29|217.09|220.31|218.11|219|216.8|0
1639477800000|2021-12-14 10:30:00|219.22|217.02|217.68|215.48|219.29|217.09|217.39|215.19|0
1639478100000|2021-12-14 10:35:00|218.26|216.06|218.41|216.21|218.55|216.35|217.39|215.19|0
1639478400000|2021-12-14 10:40:00|218.55|216.35|218.84|216.64|218.99|216.79|217.68|215.48|0
1639478700000|2021-12-14 10:45:00|218.69|216.49|220.01|217.81|220.3|218.1|218.26|216.06|0
1639479000000|2021-12-14 10:50:00|219.86|217.66|220.3|218.1|221.03|218.83|219.86|217.66|0
1639479300000|2021-12-14 10:55:00|220.45|218.25|219.27|217.07|220.45|218.25|218.83|216.63|0
1639479600000|2021-12-14 11:00:00|219.12|216.92|218.1|215.9|219.12|216.92|217.81|215.61|0
1639479900000|2021-12-14 11:05:00|217.66|215.46|216.79|214.59|217.95|215.75|216.79|214.59|0
1639480200000|2021-12-14 11:10:00|216.06|213.86|216.79|214.59|217.08|214.88|215.63|213.43|0
1639480500000|2021-12-14 11:15:00|216.49|214.29|215.45|213.25|217.07|214.87|214.87|212.67|0
1639480800000|2021-12-14 11:20:00|215.67|213.47|215.08|212.88|215.96|213.76|214.79|212.59|0
1639481100000|2021-12-14 11:25:00|215.16|212.96|215.95|213.75|216.68|214.48|214.93|212.73|0
1639481400000|2021-12-14 11:30:00|216.03|213.83|217.12|214.92|217.12|214.92|214.78|212.58|0
1639481700000|2021-12-14 11:35:00|216.97|214.77|216.24|214.04|216.97|214.77|216.09|213.89|0
1639482000000|2021-12-14 11:40:00|216.38|214.18|216.31|214.11|217.41|215.21|216.09|213.89|0
1639482300000|2021-12-14 11:45:00|216.53|214.33|216.38|214.18|216.89|214.69|214.05|211.85|0
1639482600000|2021-12-14 11:50:00|216.82|214.62|216.6|214.4|217.55|215.35|215.06|212.86|0
1639482900000|2021-12-14 11:55:00|216.74|214.54|216.23|214.03|216.74|214.54|215.21|213.01|0
1639483200000|2021-12-14 12:00:00|216.08|213.88|214.77|212.57|216.37|214.17|214.48|212.28|0
1639483500000|2021-12-14 12:05:00|214.62|212.42|214.33|212.13|215.06|212.86|213.75|211.55|0
1639483800000|2021-12-14 12:10:00|214.04|211.84|213.45|211.25|214.33|212.13|213.16|210.96|0
1639484100000|2021-12-14 12:15:00|213.6|211.4|213.16|210.96|213.6|211.4|212.87|210.67|0
1639484400000|2021-12-14 12:20:00|213.02|210.82|212.29|210.09|213.31|211.11|212.29|210.09|0
1639484700000|2021-12-14 12:25:00|212|209.8|212.43|210.23|213.3|211.1|211.86|209.66|0
1639485000000|2021-12-14 12:30:00|212.29|210.09|212.86|210.66|213.73|211.53|212.29|210.09|0
1639485300000|2021-12-14 12:35:00|213.01|210.81|214.6|212.4|214.6|212.4|212.86|210.66|0
1639485600000|2021-12-14 12:40:00|214.53|212.33|214.89|212.69|216.2|214|214.24|212.04|0
1639485900000|2021-12-14 12:45:00|215.03|212.83|214.45|212.25|215.18|212.98|214.3|212.1|0
1639486200000|2021-12-14 12:50:00|214.6|212.4|214.81|212.61|215.03|212.83|214.3|212.1|0
1639486500000|2021-12-14 12:55:00|215.03|212.83|215.03|212.83|215.46|213.26|214.59|212.39|0
1639486800000|2021-12-14 13:00:00|214.88|212.68|215.02|212.82|215.31|213.11|214.3|212.1|0
1639487100000|2021-12-14 13:05:00|215.17|212.97|213.71|211.51|215.61|213.41|212.84|210.64|0
1639487400000|2021-12-14 13:10:00|213.57|211.37|214.22|212.02|214.29|212.09|213.13|210.93|0
1639487700000|2021-12-14 13:15:00|214.15|211.95|214.29|212.09|214.58|212.38|213.85|211.65|0
1639488000000|2021-12-14 13:20:00|214.14|211.94|215.74|213.54|216.91|214.71|214.14|211.94|0
1639488300000|2021-12-14 13:25:00|215.59|213.39|215.67|213.47|216.84|214.64|215.59|213.39|0
1639488600000|2021-12-14 13:30:00|215.52|213.32|223.78|221.58|223.78|221.58|215.52|213.32|0
1639488900000|2021-12-14 13:35:00|224.15|221.95|223.33|221.13|224.3|222.1|221.47|219.27|0
1639489200000|2021-12-14 13:40:00|223.4|221.2|224.89|222.69|225.56|223.36|220.3|218.1|0
1639489500000|2021-12-14 13:45:00|225.04|222.84|228.42|226.22|228.88|226.68|225.04|222.84|0
1639489800000|2021-12-14 13:50:00|228.73|226.53|227.6|225.4|229.03|226.83|226.92|224.72|0
1639490100000|2021-12-14 13:55:00|227.52|225.32|227.37|225.17|227.97|225.77|225.87|223.67|0
1639490400000|2021-12-14 14:00:00|227.52|225.32|226.47|224.27|228.42|226.22|226.02|223.82|0
1639490700000|2021-12-14 14:05:00|226.54|224.34|229.62|227.42|229.62|227.42|226.32|224.12|0
1639491000000|2021-12-14 14:10:00|229.47|227.27|228.11|225.91|231.43|229.23|227.81|225.61|0
1639491300000|2021-12-14 14:15:00|227.96|225.76|228.86|226.66|229.62|227.42|227.66|225.46|0
1639491600000|2021-12-14 14:20:00|229.31|227.11|230.97|228.77|231.12|228.92|228.26|226.06|0
1639491900000|2021-12-14 14:25:00|231.12|228.92|230.97|228.77|231.73|229.53|229.76|227.56|0
1639492200000|2021-12-14 14:30:00|231.27|229.07|226.61|224.41|232.03|229.83|226.61|224.41|0
1639492500000|2021-12-14 14:35:00|226.01|223.81|224.97|222.77|227.21|225.01|223.49|221.29|0
1639492800000|2021-12-14 14:40:00|224.53|222.33|218.78|216.58|224.67|222.47|218.78|216.58|0
1639493100000|2021-12-14 14:45:00|218.64|216.44|221.12|218.92|223.48|221.28|216.17|213.97|0
1639493400000|2021-12-14 14:50:00|220.83|218.63|222.3|220.1|223.92|221.72|220.1|217.9|0
1639493700000|2021-12-14 14:55:00|222|219.8|222.74|220.54|224.37|222.17|218.78|216.58|0
1639494000000|2021-12-14 15:00:00|223.48|221.28|227.04|224.84|227.04|224.84|222.15|219.95|0
1639494300000|2021-12-14 15:05:00|226.89|224.69|226.14|223.94|227.64|225.44|223.47|221.27|0
1639494600000|2021-12-14 15:10:00|226.52|224.32|229.73|227.53|231.24|229.04|226.14|223.94|0
1639494900000|2021-12-14 15:15:00|230.04|227.84|230.03|227.83|231.24|229.04|228.98|226.78|0
1639495200000|2021-12-14 15:20:00|229.81|227.61|225.39|223.19|231.54|229.34|225.24|223.04|0
1639495500000|2021-12-14 15:25:00|225.24|223.04|224.79|222.59|225.24|223.04|222.13|219.93|0
1639495800000|2021-12-14 15:30:00|225.09|222.89|227.62|225.42|228.07|225.87|224.35|222.15|0
1639496100000|2021-12-14 15:35:00|227.77|225.57|230.02|227.82|230.47|228.27|226.87|224.67|0
1639496400000|2021-12-14 15:40:00|230.17|227.97|232.59|230.39|233.96|231.76|229.27|227.07|0
1639496700000|2021-12-14 15:45:00|232.44|230.24|238.39|236.19|238.7|236.5|231.53|229.33|0
1639497000000|2021-12-14 15:50:00|237.47|235.27|241.55|239.35|241.55|239.35|236.17|233.97|0
1639497300000|2021-12-14 15:55:00|241.7|239.5|240.89|238.69|244.16|241.96|240.89|238.69|0
1639497600000|2021-12-14 16:00:00|241.59|239.39|241.35|239.15|244.46|242.26|240.89|238.69|0
1639497900000|2021-12-14 16:05:00|241.04|238.84|241.04|238.84|241.66|239.46|239.04|236.84|0
1639498200000|2021-12-14 16:10:00|240.42|238.22|243.37|241.17|243.52|241.32|239.5|237.3|0
1639498500000|2021-12-14 16:15:00|242.9|240.7|241.12|238.92|243.83|241.63|239.65|237.45|0
1639498800000|2021-12-14 16:20:00|241.81|239.61|241.34|239.14|243.52|241.32|239.34|237.14|0
1639499100000|2021-12-14 16:25:00|241.5|239.3|238.72|236.52|241.96|239.76|238.26|236.06|0
1639499400000|2021-12-14 16:30:00|238.56|236.36|241.38|239.18|242.16|239.96|235.26|233.06|0
1639499700000|2021-12-14 16:35:00|241.22|239.02|241.69|239.49|242.31|240.11|240.29|238.09|0
1639500000000|2021-12-14 16:40:00|242.15|239.95|241.84|239.64|242.62|240.42|239.51|237.31|0
1639500300000|2021-12-14 16:45:00|242.31|240.11|242.15|239.95|242.46|240.26|239.98|237.78|0
1639500600000|2021-12-14 16:50:00|241.92|239.72|242.77|240.57|243.08|240.88|240.13|237.93|0
1639500900000|2021-12-14 16:55:00|242.61|240.41|245.21|243.01|247.1|244.9|241.52|239.32|0
1639501200000|2021-12-14 17:00:00|245.37|243.17|247.72|245.52|247.72|245.52|244.74|242.54|0
1639501500000|2021-12-14 17:05:00|247.09|244.89|244.58|242.38|248.82|246.62|244.27|242.07|0
1639501800000|2021-12-14 17:10:00|244.9|242.7|246.62|244.42|247.09|244.89|243.96|241.76|0
1639502100000|2021-12-14 17:15:00|246.93|244.73|249.16|246.96|250.58|248.38|246.46|244.26|0
1639502400000|2021-12-14 17:20:00|249.01|246.81|248.38|246.18|249.48|247.28|246.97|244.77|0
1639502700000|2021-12-14 17:25:00|248.53|246.33|245.88|243.68|249.32|247.12|245.57|243.37|0
1639503000000|2021-12-14 17:30:00|246.5|244.3|246.5|244.3|248.53|246.33|245.41|243.21|0
1639503300000|2021-12-14 17:35:00|246.34|244.14|246.58|244.38|248.21|246.01|245.64|243.44|0
1639503600000|2021-12-14 17:40:00|246.26|244.06|248.47|246.27|248.47|246.27|245.95|243.75|0
1639503900000|2021-12-14 17:45:00|248.62|246.42|248.46|246.26|249.41|247.21|246.89|244.69|0
1639504200000|2021-12-14 17:50:00|248.78|246.58|247.04|244.84|248.94|246.74|247.04|244.84|0
1639504500000|2021-12-14 17:55:00|247.36|245.16|247.04|244.84|248.62|246.42|246.73|244.53|0
1639504800000|2021-12-14 18:00:00|247.2|245|244.53|242.33|248.14|245.94|243.9|241.7|0
1639505100000|2021-12-14 18:05:00|244.84|242.64|243.12|240.92|244.92|242.72|242.5|240.3|0
1639505400000|2021-12-14 18:10:00|243.27|241.07|243.01|240.81|244.99|242.79|241.76|239.56|0
1639505700000|2021-12-14 18:15:00|242.85|240.65|243.16|240.96|244.26|242.06|242.54|240.34|0
1639506000000|2021-12-14 18:20:00|243.01|240.81|243.32|241.12|244.42|242.22|242.69|240.49|0
1639506300000|2021-12-14 18:25:00|243.47|241.27|241.6|239.4|244.26|242.06|240.97|238.77|0
1639506600000|2021-12-14 18:30:00|241.75|239.55|242.43|240.23|242.59|240.39|239.82|237.62|0
1639506900000|2021-12-14 18:35:00|242.27|240.07|242.43|240.23|243.05|240.85|240.86|238.66|0
1639507200000|2021-12-14 18:40:00|242.58|240.38|244.47|242.27|244.47|242.27|242.43|240.23|0
1639507500000|2021-12-14 18:45:00|244.31|242.11|244.62|242.42|244.78|242.58|243.36|241.16|0
1639507800000|2021-12-14 18:50:00|244.46|242.26|244.93|242.73|245.72|243.52|243.2|241|0
1639508100000|2021-12-14 18:55:00|245.09|242.89|245.09|242.89|246.51|244.31|244.77|242.57|0
1639508400000|2021-12-14 19:00:00|245.4|243.2|241.94|239.74|246.04|243.84|241|238.8|0
1639508700000|2021-12-14 19:05:00|242.1|239.9|237.58|235.38|242.57|240.37|237.58|235.38|0
1639509000000|2021-12-14 19:10:00|237.73|235.53|237.73|235.53|238.2|236|235.88|233.68|0
1639509300000|2021-12-14 19:15:00|237.88|235.68|236.8|234.6|237.88|235.68|236.18|233.98|0
1639509600000|2021-12-14 19:20:00|236.95|234.75|235.56|233.36|238.81|236.61|235.56|233.36|0
1639509900000|2021-12-14 19:25:00|235.71|233.51|236.95|234.75|237.72|235.52|234.94|232.74|0
1639510200000|2021-12-14 19:30:00|237.41|235.21|235.25|233.05|238.19|235.99|234.63|232.43|0
1639510500000|2021-12-14 19:35:00|235.4|233.2|235.86|233.66|237.25|235.05|234.78|232.58|0
1639510800000|2021-12-14 19:40:00|235.55|233.35|234.17|231.97|236.32|234.12|233.71|231.51|0
1639511100000|2021-12-14 19:45:00|234.32|232.12|234.19|231.99|234.5|232.3|231.89|229.69|0
1639511400000|2021-12-14 19:50:00|234.35|232.15|234.19|231.99|235.58|233.38|233.73|231.53|0
1639511700000|2021-12-14 19:55:00|234.27|232.07|232.95|230.75|235.27|233.07|232.8|230.6|0
1639512000000|2021-12-14 20:00:00|233.11|230.91|228.98|226.78|233.26|231.06|228.98|226.78|0
1639512300000|2021-12-14 20:05:00|229.13|226.93|227.31|225.11|229.89|227.69|227|224.8|0
1639512600000|2021-12-14 20:10:00|227|224.8|228.21|226.01|229.43|227.23|225.79|223.59|0
1639512900000|2021-12-14 20:15:00|227.76|225.56|225.83|223.63|231.27|229.07|225.83|223.63|0
1639513200000|2021-12-14 20:20:00|226.29|224.09|226.29|224.09|227.8|225.6|225.53|223.33|0
1639513500000|2021-12-14 20:25:00|226.13|223.93|223.72|221.52|227.19|224.99|223.42|221.22|0
1639513800000|2021-12-14 20:30:00|224.02|221.82|222.67|220.47|224.92|222.72|221.92|219.72|0
1639514100000|2021-12-14 20:35:00|222.52|220.32|224.02|221.82|224.47|222.27|220.73|218.53|0
1639514400000|2021-12-14 20:40:00|223.87|221.67|229.15|226.95|229.15|226.95|223.86|221.66|0
1639514700000|2021-12-14 20:45:00|228.99|226.79|230.82|228.62|231.12|228.92|227.18|224.98|0
1639515000000|2021-12-14 20:50:00|230.44|228.24|232.96|230.76|233.26|231.06|228.53|226.33|0
1639515300000|2021-12-14 20:55:00|232.8|230.6|229.13|226.93|234.59|232.39|229.13|226.93|0
1639515600000|2021-12-14 21:00:00|228.68|226.48|230.18|227.98|231.4|229.2|228.68|226.48|0
1639515900000|2021-12-14 21:05:00|230.48|228.28|229.27|227.07|230.48|228.28|229.12|226.92|0
1639516200000|2021-12-14 21:10:00|229.5|227.3|231.62|229.42|231.84|229.64|229.12|226.92|0
1639516500000|2021-12-14 21:15:00|231.74|229.14|231.13|228.53|231.74|229.14|231.13|228.53|0
1639516800000|2021-12-14 21:20:00|230.98|228.38|230.37|227.77|231.43|228.83|230.37|227.77|0
1639517100000|2021-12-14 21:25:00|230.22|227.62|230.67|228.07|230.67|228.07|230.22|227.62|0
1639517400000|2021-12-14 21:30:00|230.37|227.77|230.21|227.61|230.37|227.77|229.46|226.86|0
1639517700000|2021-12-14 21:35:00|229.91|227.31|229.69|227.09|229.91|227.31|229.61|227.01|0
1639518000000|2021-12-14 21:40:00|229.61|227.01|229.3|226.7|229.61|227.01|229.15|226.55|0
1639518300000|2021-12-14 21:45:00|229.15|226.55|229|226.4|229.98|227.38|229|226.4|0
1639518600000|2021-12-14 21:50:00|228.85|226.25|228.85|226.25|228.85|226.25|228.7|226.1|0
1639518900000|2021-12-14 21:55:00|228.69|226.09|228.92|226.32|229.07|226.47|228.69|226.09|0
1639519200000|2021-12-14 22:00:00|229.18|226.58|229.18|226.58|229.42|226.82|229|226.4|0
1639519500000|2021-12-14 22:05:00|229.15|226.55|229.52|226.92|229.59|226.99|229.15|226.55|0
1639519800000|2021-12-14 22:10:00|229.5|226.9|229.3|226.7|229.5|226.9|229.3|226.7|0
1639520100000|2021-12-14 22:15:00|229.23|226.63|229.32|226.72|229.43|226.83|229.19|226.59|0
1639520400000|2021-12-14 22:20:00|229.38|226.78|229.38|226.78|229.38|226.78|229.29|226.69|0
1639520700000|2021-12-14 22:25:00|229.36|226.76|229.45|226.85|229.51|226.91|229.36|226.76|0
1639521000000|2021-12-14 22:30:00|229.4|226.8|229.38|226.78|229.47|226.87|229.38|226.78|0
1639521300000|2021-12-14 22:35:00|229.35|226.75|229.57|226.97|229.66|227.06|229.22|226.62|0
1639521600000|2021-12-14 22:40:00|229.55|226.95|229.64|227.04|229.66|227.06|229.55|226.95|0
1639521900000|2021-12-14 22:45:00|229.61|227.01|229.54|226.94|229.61|227.01|229.46|226.86|0
1639522200000|2021-12-14 22:50:00|229.39|226.79|229.39|226.79|229.43|226.83|229.34|226.74|0
1639522500000|2021-12-14 22:55:00|229.37|226.77|229.3|226.7|229.37|226.77|229.08|226.48|0
1639522800000|2021-12-14 23:00:00|229.19|226.59|228.66|226.06|229.49|226.89|228.51|225.91|0
1639523100000|2021-12-14 23:05:00|228.5|225.9|228.65|226.05|228.95|226.35|228.5|225.9|0
1639523400000|2021-12-14 23:10:00|228.58|225.98|227.45|224.85|228.65|226.05|227.3|224.7|0
1639523700000|2021-12-14 23:15:00|227.3|224.7|228.65|226.05|228.65|226.05|227.3|224.7|0
1639524000000|2021-12-14 23:20:00|228.5|225.9|230.3|227.7|230.3|227.7|227.89|225.29|0
1639524300000|2021-12-14 23:25:00|230.23|227.63|231.36|228.76|231.36|228.76|229.85|227.25|0
1639524600000|2021-12-14 23:30:00|231.21|228.61|230.45|227.85|231.97|229.37|230.45|227.85|0
1639524900000|2021-12-14 23:35:00|230.75|228.15|231.2|228.6|231.51|228.91|230.3|227.7|0
1639525200000|2021-12-14 23:40:00|231.05|228.45|230.14|227.54|231.51|228.91|230.07|227.47|0
1639525500000|2021-12-14 23:45:00|230.29|227.69|229.99|227.39|230.44|227.84|229.99|227.39|0
1639525800000|2021-12-14 23:50:00|230.07|227.47|229.46|226.86|230.29|227.69|229.23|226.63|0
1639526100000|2021-12-14 23:55:00|229.53|226.93|230.13|227.53|230.13|227.53|229.23|226.63|0
1639526400000|2021-12-15 00:00:00|229.83|227.23|228.62|226.02|230.43|227.83|228.62|226.02|0
1639526700000|2021-12-15 00:05:00|228.47|225.87|227.42|224.82|228.77|226.17|227.12|224.52|0
1639527000000|2021-12-15 00:10:00|227.57|224.97|227.71|225.11|227.86|225.26|227.04|224.44|0
1639527300000|2021-12-15 00:15:00|227.86|225.26|227.26|224.66|227.86|225.26|226.96|224.36|0
1639527600000|2021-12-15 00:20:00|227.34|224.74|227.71|225.11|228.31|225.71|227.34|224.74|0
1639527900000|2021-12-15 00:25:00|226.96|224.36|226.51|223.91|227.11|224.51|226.51|223.91|0
1639528200000|2021-12-15 00:30:00|226.66|224.06|226.2|223.6|226.95|224.35|226.2|223.6|0
1639528500000|2021-12-15 00:35:00|226.06|223.46|226.05|223.45|226.8|224.2|225.9|223.3|0
1639528800000|2021-12-15 00:40:00|226.2|223.6|227.25|224.65|227.4|224.8|226.05|223.45|0
1639529100000|2021-12-15 00:45:00|227.17|224.57|227.24|224.64|227.4|224.8|226.79|224.19|0
1639529400000|2021-12-15 00:50:00|227.39|224.79|227.09|224.49|227.54|224.94|226.64|224.04|0
1639529700000|2021-12-15 00:55:00|227.02|224.42|226.94|224.34|227.24|224.64|226.49|223.89|0
1639530000000|2021-12-15 01:00:00|227.09|224.49|227.54|224.94|228.14|225.54|226.79|224.19|0
1639530300000|2021-12-15 01:05:00|227.69|225.09|228.21|225.61|228.29|225.69|227.68|225.08|0
1639530600000|2021-12-15 01:10:00|228.13|225.53|228.96|226.36|229.03|226.43|227.98|225.38|0
1639530900000|2021-12-15 01:15:00|229.03|226.43|230.24|227.64|231.3|228.7|229.03|226.43|0
1639531200000|2021-12-15 01:20:00|230.09|227.49|229.48|226.88|230.24|227.64|228.81|226.21|0
1639531500000|2021-12-15 01:25:00|229.56|226.96|232.13|229.53|232.2|229.6|229.33|226.73|0
1639531800000|2021-12-15 01:30:00|232.05|229.45|232.05|229.45|232.81|230.21|231.14|228.54|0
1639532100000|2021-12-15 01:35:00|231.9|229.3|230.53|227.93|232.5|229.9|230.53|227.93|0
1639532400000|2021-12-15 01:40:00|230.38|227.78|230.15|227.55|230.53|227.93|229.62|227.02|0
1639532700000|2021-12-15 01:45:00|230.22|227.62|230.07|227.47|230.53|227.93|229.47|226.87|0
1639533000000|2021-12-15 01:50:00|229.92|227.32|229.69|227.09|230.3|227.7|228.86|226.26|0
1639533300000|2021-12-15 01:55:00|229.77|227.17|228.41|225.81|229.77|227.17|228.11|225.51|0
1639533600000|2021-12-15 02:00:00|228.56|225.96|228.4|225.8|228.86|226.26|227.5|224.9|0
1639533900000|2021-12-15 02:05:00|228.48|225.88|228.85|226.25|229|226.4|228.1|225.5|0
1639534200000|2021-12-15 02:10:00|229|226.4|228.7|226.1|229.38|226.78|228.55|225.95|0
1639534500000|2021-12-15 02:15:00|228.55|225.95|230.28|227.68|230.51|227.91|228.25|225.65|0
1639534800000|2021-12-15 02:20:00|230.36|227.76|229.6|227|230.66|228.06|229.6|227|0
1639535100000|2021-12-15 02:25:00|229.75|227.15|230.5|227.9|231.11|228.51|229.6|227|0
1639535400000|2021-12-15 02:30:00|230.28|227.68|228.54|225.94|230.65|228.05|228.39|225.79|0
1639535700000|2021-12-15 02:35:00|228.39|225.79|227.63|225.03|228.69|226.09|227.48|224.88|0
1639536000000|2021-12-15 02:40:00|228.08|225.48|228.23|225.63|228.53|225.93|227.48|224.88|0
1639536300000|2021-12-15 02:45:00|228.16|225.56|227.78|225.18|228.53|225.93|227.63|225.03|0
1639536600000|2021-12-15 02:50:00|227.93|225.33|227.47|224.87|227.93|225.33|227.02|224.42|0
1639536900000|2021-12-15 02:55:00|227.32|224.72|227.32|224.72|227.92|225.32|227.02|224.42|0
1639537200000|2021-12-15 03:00:00|227.17|224.57|227.02|224.42|227.32|224.72|226.57|223.97|0
1639537500000|2021-12-15 03:05:00|227.1|224.5|226.86|224.26|227.17|224.57|226.86|224.26|0
1639537800000|2021-12-15 03:10:00|227.01|224.41|226.34|223.74|227.16|224.56|225.97|223.37|0
1639538100000|2021-12-15 03:15:00|226.26|223.66|226.94|224.34|227.39|224.79|226.26|223.66|0
1639538400000|2021-12-15 03:20:00|226.71|224.11|226.56|223.96|226.86|224.26|226.41|223.81|0
1639538700000|2021-12-15 03:25:00|226.63|224.03|227.15|224.55|227.23|224.63|226.63|224.03|0
1639539000000|2021-12-15 03:30:00|227.08|224.48|227.15|224.55|227.15|224.55|226.7|224.1|0
1639539300000|2021-12-15 03:35:00|227.08|224.48|226.63|224.03|227.15|224.55|226.48|223.88|0
1639539600000|2021-12-15 03:40:00|226.7|224.1|226.4|223.8|226.7|224.1|226.4|223.8|0
1639539900000|2021-12-15 03:45:00|226.25|223.65|225.79|223.19|226.39|223.79|225.65|223.05|0
1639540200000|2021-12-15 03:50:00|225.94|223.34|225.64|223.04|225.94|223.34|225.49|222.89|0
1639540500000|2021-12-15 03:55:00|225.49|222.89|225.79|223.19|225.94|223.34|225.49|222.89|0
1639540800000|2021-12-15 04:00:00|225.64|223.04|225.79|223.19|225.79|223.19|225.49|222.89|0
1639541100000|2021-12-15 04:05:00|225.94|223.34|225.63|223.03|225.94|223.34|225.63|223.03|0
1639541400000|2021-12-15 04:10:00|225.78|223.18|225.78|223.18|225.93|223.33|225.71|223.11|0
1639541700000|2021-12-15 04:15:00|226.01|223.41|225.48|222.88|226.01|223.41|225.33|222.73|0
1639542000000|2021-12-15 04:20:00|225.63|223.03|225.92|223.32|226.08|223.48|225.48|222.88|0
1639542300000|2021-12-15 04:25:00|226|223.4|226.52|223.92|226.67|224.07|225.92|223.32|0
1639542600000|2021-12-15 04:30:00|226.37|223.77|225.77|223.17|226.52|223.92|225.77|223.17|0
1639542900000|2021-12-15 04:35:00|225.62|223.02|225.62|223.02|225.92|223.32|225.47|222.87|0
1639543200000|2021-12-15 04:40:00|225.47|222.87|225.61|223.01|225.62|223.02|225.32|222.72|0
1639543500000|2021-12-15 04:45:00|225.76|223.16|225.46|222.86|225.76|223.16|225.46|222.86|0
1639543800000|2021-12-15 04:50:00|225.61|223.01|225.91|223.31|225.91|223.31|225.46|222.86|0
1639544100000|2021-12-15 04:55:00|225.76|223.16|225.9|223.3|226.05|223.45|225.61|223.01|0
1639544400000|2021-12-15 05:00:00|225.75|223.15|225.6|223|226.2|223.6|225.6|223|0
1639544700000|2021-12-15 05:05:00|225.75|223.15|226.8|224.2|226.8|224.2|225.68|223.08|0
1639545000000|2021-12-15 05:10:00|226.95|224.35|227.24|224.64|227.7|225.1|226.95|224.35|0
1639545300000|2021-12-15 05:15:00|227.09|224.49|227.24|224.64|227.24|224.64|226.64|224.04|0
1639545600000|2021-12-15 05:20:00|227.32|224.72|227.17|224.57|227.84|225.24|227.09|224.49|0
1639545900000|2021-12-15 05:25:00|227.24|224.64|226.34|223.74|227.24|224.64|226.34|223.74|0
1639546200000|2021-12-15 05:30:00|226.49|223.89|225.29|222.69|226.64|224.04|225.29|222.69|0
1639546500000|2021-12-15 05:35:00|225.59|222.99|225.58|222.98|225.81|223.21|225.43|222.83|0
1639546800000|2021-12-15 05:40:00|225.51|222.91|225.58|222.98|225.58|222.98|225.28|222.68|0
1639547100000|2021-12-15 05:45:00|225.51|222.91|225.28|222.68|225.58|222.98|225.28|222.68|0
1639547400000|2021-12-15 05:50:00|225.43|222.83|225.28|222.68|225.43|222.83|225.28|222.68|0
1639547700000|2021-12-15 05:55:00|225.42|222.82|225.72|223.12|225.87|223.27|224.68|222.08|0
1639548000000|2021-12-15 06:00:00|224.97|222.37|224.23|221.63|225.72|223.12|223.93|221.33|0
1639548300000|2021-12-15 06:05:00|224.3|221.7|224.67|222.07|224.82|222.22|223.93|221.33|0
1639548600000|2021-12-15 06:10:00|224.6|222|224.82|222.22|225.42|222.82|224.3|221.7|0
1639548900000|2021-12-15 06:15:00|224.67|222.07|225.26|222.66|225.34|222.74|224.3|221.7|0
1639549200000|2021-12-15 06:20:00|225.11|222.51|226.01|223.41|226.16|223.56|224.96|222.36|0
1639549500000|2021-12-15 06:25:00|226.08|223.48|226.15|223.55|226.3|223.7|225.85|223.25|0
1639549800000|2021-12-15 06:30:00|226|223.4|228.7|226.1|228.7|226.1|225.85|223.25|0
1639550100000|2021-12-15 06:35:00|228.85|226.25|228.33|225.73|229.23|226.63|228.33|225.73|0
1639550400000|2021-12-15 06:40:00|228.25|225.65|228.85|226.25|229.15|226.55|227.87|225.27|0
1639550700000|2021-12-15 06:45:00|229|226.4|228.24|225.64|229|226.4|228.24|225.64|0
1639551000000|2021-12-15 06:50:00|228.32|225.72|229.9|227.3|229.9|227.3|228.24|225.64|0
1639551300000|2021-12-15 06:55:00|229.75|227.15|229.89|227.29|230.65|228.05|229.67|227.07|0
1639551600000|2021-12-15 07:00:00|230.2|227.6|231.94|229.34|232.47|229.87|229.14|226.54|0
1639551900000|2021-12-15 07:05:00|232.01|229.41|231.25|228.65|232.01|229.41|230.8|228.2|0
1639552200000|2021-12-15 07:10:00|231.4|228.8|231.1|228.5|232.39|229.79|230.95|228.35|0
1639552500000|2021-12-15 07:15:00|231.02|228.42|230.79|228.19|231.55|228.95|230.42|227.82|0
1639552800000|2021-12-15 07:20:00|230.49|227.89|230.03|227.43|231.09|228.49|229.88|227.28|0
1639553100000|2021-12-15 07:25:00|230.18|227.58|230.48|227.88|231.09|228.49|230.03|227.43|0
1639553400000|2021-12-15 07:30:00|230.63|228.03|230.18|227.58|230.94|228.34|230.18|227.58|0
1639553700000|2021-12-15 07:35:00|229.42|226.82|227.91|225.31|230.03|227.43|227.61|225.01|0
1639554000000|2021-12-15 07:40:00|227.69|225.09|227.64|225.04|228.46|225.86|227.31|224.71|0
1639554300000|2021-12-15 07:45:00|227.41|224.81|227.19|224.59|227.94|225.34|226.81|224.21|0
1639554600000|2021-12-15 07:50:00|227.26|224.66|227.26|224.66|228.01|225.41|226.96|224.36|0
1639554900000|2021-12-15 07:55:00|227.4|224.8|228.6|226|228.75|226.15|227.25|224.65|0
1639555200000|2021-12-15 08:00:00|228.75|226.15|226.5|223.9|228.75|226.15|225.39|222.79|0
1639555500000|2021-12-15 08:05:00|226|223.8|225.1|222.9|226.6|224.4|224.66|222.46|0
1639555800000|2021-12-15 08:10:00|225.18|222.98|226.3|224.1|226.75|224.55|224.96|222.76|0
1639556100000|2021-12-15 08:15:00|226|223.8|224.65|222.45|226.74|224.54|224.65|222.45|0
1639556400000|2021-12-15 08:20:00|224.5|222.3|225.32|223.12|225.69|223.49|224.35|222.15|0
1639556700000|2021-12-15 08:25:00|225.25|223.05|227.18|224.98|227.18|224.98|225.1|222.9|0
1639557000000|2021-12-15 08:30:00|227.33|225.13|227.78|225.58|227.93|225.73|226.58|224.38|0
1639557300000|2021-12-15 08:35:00|227.63|225.43|228.23|226.03|228.83|226.63|227.18|224.98|0
1639557600000|2021-12-15 08:40:00|228.38|226.18|227.63|225.43|229.06|226.86|227.48|225.28|0
1639557900000|2021-12-15 08:45:00|227.48|225.28|227.92|225.72|228.08|225.88|226.87|224.67|0
1639558200000|2021-12-15 08:50:00|228.07|225.87|225.6|223.4|228.15|225.95|225.53|223.33|0
1639558500000|2021-12-15 08:55:00|225.68|223.48|227.47|225.27|227.62|225.42|225.53|223.33|0
1639558800000|2021-12-15 09:00:00|227.55|225.35|227.31|225.11|227.62|225.42|226.42|224.22|0
1639559100000|2021-12-15 09:05:00|227.16|224.96|227.91|225.71|228.21|226.01|226.94|224.74|0
1639559400000|2021-12-15 09:10:00|227.76|225.56|230.02|227.82|230.02|227.82|227.61|225.41|0
1639559700000|2021-12-15 09:15:00|230.17|227.97|231.45|229.25|231.53|229.33|229.64|227.44|0
1639560000000|2021-12-15 09:20:00|231.53|229.33|232.28|230.08|232.28|230.08|231.37|229.17|0
1639560300000|2021-12-15 09:25:00|231.83|229.63|232.89|230.69|234.11|231.91|231.83|229.63|0
1639560600000|2021-12-15 09:30:00|233.27|231.07|230.76|228.56|233.27|231.07|230.46|228.26|0
1639560900000|2021-12-15 09:35:00|230.91|228.71|230.46|228.26|231.06|228.86|229.7|227.5|0
1639561200000|2021-12-15 09:40:00|230.61|228.41|230.91|228.71|231.82|229.62|230.15|227.95|0
1639561500000|2021-12-15 09:45:00|231.06|228.86|230.6|228.4|231.06|228.86|230.15|227.95|0
1639561800000|2021-12-15 09:50:00|230.53|228.33|231.51|229.31|231.51|229.31|230|227.8|0
1639562100000|2021-12-15 09:55:00|231.66|229.46|231.2|229|231.66|229.46|230.14|227.94|0
1639562400000|2021-12-15 10:00:00|231.35|229.15|230.74|228.54|231.96|229.76|230.44|228.24|0
1639562700000|2021-12-15 10:05:00|230.67|228.47|230.89|228.69|230.89|228.69|230.44|228.24|0
1639563000000|2021-12-15 10:10:00|230.74|228.54|231.65|229.45|231.8|229.6|230.74|228.54|0
1639563300000|2021-12-15 10:15:00|231.5|229.3|230.43|228.23|231.5|229.3|229.98|227.78|0
1639563600000|2021-12-15 10:20:00|230.58|228.38|230.73|228.53|231.19|228.99|230.28|228.08|0
1639563900000|2021-12-15 10:25:00|230.58|228.38|229.6|227.4|230.66|228.46|229.52|227.32|0
1639564200000|2021-12-15 10:30:00|229.52|227.32|229.97|227.77|230.12|227.92|228.84|226.64|0
1639564500000|2021-12-15 10:35:00|230.27|228.07|229.82|227.62|230.27|228.07|229.67|227.47|0
1639564800000|2021-12-15 10:40:00|229.97|227.77|229.06|226.86|230.27|228.07|229.06|226.86|0
1639565100000|2021-12-15 10:45:00|229.51|227.31|229.51|227.31|229.96|227.76|229.06|226.86|0
1639565400000|2021-12-15 10:50:00|229.81|227.61|229.51|227.31|230.11|227.91|229.36|227.16|0
1639565700000|2021-12-15 10:55:00|229.43|227.23|228.15|225.95|230.41|228.21|228|225.8|0
1639566000000|2021-12-15 11:00:00|228|225.8|229.5|227.3|229.65|227.45|227.85|225.65|0
1639566300000|2021-12-15 11:05:00|229.43|227.23|229.8|227.6|229.95|227.75|228.9|226.7|0
1639566600000|2021-12-15 11:10:00|229.95|227.75|230.55|228.35|230.86|228.66|229.8|227.6|0
1639566900000|2021-12-15 11:15:00|230.4|228.2|230.85|228.65|230.85|228.65|229.95|227.75|0
1639567200000|2021-12-15 11:20:00|230.78|228.58|231.76|229.56|233.43|231.23|230.78|228.58|0
1639567500000|2021-12-15 11:25:00|231.61|229.41|231.3|229.1|231.76|229.56|231|228.8|0
1639567800000|2021-12-15 11:30:00|231.45|229.25|233.12|230.92|233.28|231.08|231.45|229.25|0
1639568100000|2021-12-15 11:35:00|233.27|231.07|232.21|230.01|233.43|231.23|232.05|229.85|0
1639568400000|2021-12-15 11:40:00|232.28|230.08|231.9|229.7|232.36|230.16|231.45|229.25|0
1639568700000|2021-12-15 11:45:00|232.05|229.85|231.22|229.02|232.2|230|231.14|228.94|0
1639569000000|2021-12-15 11:50:00|231.14|228.94|231.14|228.94|231.44|229.24|230.61|228.41|0
1639569300000|2021-12-15 11:55:00|230.98|228.78|231.13|228.93|231.29|229.09|230.53|228.33|0
1639569600000|2021-12-15 12:00:00|230.98|228.78|230.68|228.48|230.98|228.78|229.62|227.42|0
1639569900000|2021-12-15 12:05:00|230.83|228.63|230.07|227.87|230.98|228.78|230.07|227.87|0
1639570200000|2021-12-15 12:10:00|230.22|228.02|229.46|227.26|230.37|228.17|229.31|227.11|0
1639570500000|2021-12-15 12:15:00|229.31|227.11|228.55|226.35|229.46|227.26|227.95|225.75|0
1639570800000|2021-12-15 12:20:00|228.71|226.51|230.14|227.94|230.36|228.16|228.71|226.51|0
1639571100000|2021-12-15 12:25:00|230.21|228.01|228.4|226.2|230.21|228.01|228.33|226.13|0
1639571400000|2021-12-15 12:30:00|228.25|226.05|228.1|225.9|228.55|226.35|227.8|225.6|0
1639571700000|2021-12-15 12:35:00|228.25|226.05|229|226.8|229|226.8|228.09|225.89|0
1639572000000|2021-12-15 12:40:00|228.84|226.64|228.39|226.19|229|226.8|228.39|226.19|0
1639572300000|2021-12-15 12:45:00|228.54|226.34|228.84|226.64|229.59|227.39|227.34|225.14|0
1639572600000|2021-12-15 12:50:00|228.69|226.49|229.89|227.69|230.19|227.99|228.69|226.49|0
1639572900000|2021-12-15 12:55:00|229.82|227.62|230.04|227.84|230.49|228.29|229.29|227.09|0
1639573200000|2021-12-15 13:00:00|230.19|227.99|229.73|227.53|230.42|228.22|228.68|226.48|0
1639573500000|2021-12-15 13:05:00|229.81|227.61|231.4|229.2|232.31|230.11|229.28|227.08|0
1639573800000|2021-12-15 13:10:00|231.24|229.04|229.28|227.08|231.24|229.04|229.13|226.93|0
1639574100000|2021-12-15 13:15:00|229.2|227|228.67|226.47|229.58|227.38|228.67|226.47|0
1639574400000|2021-12-15 13:20:00|228.52|226.32|228.67|226.47|228.82|226.62|227.17|224.97|0
1639574700000|2021-12-15 13:25:00|228.52|226.32|228.89|226.69|229.2|227|228.22|226.02|0
1639575000000|2021-12-15 13:30:00|229.05|226.85|228.06|225.86|229.27|227.07|225.82|223.62|0
1639575300000|2021-12-15 13:35:00|228.21|226.01|228.21|226.01|229.41|227.21|227.91|225.71|0
1639575600000|2021-12-15 13:40:00|228.36|226.16|230.17|227.97|230.32|228.12|228.36|226.16|0
1639575900000|2021-12-15 13:45:00|230.01|227.81|229.41|227.21|230.16|227.96|228.66|226.46|0
1639576200000|2021-12-15 13:50:00|229.26|227.06|229.71|227.51|230.01|227.81|228.8|226.6|0
1639576500000|2021-12-15 13:55:00|229.56|227.36|230.01|227.81|231.22|229.02|229.25|227.05|0
1639576800000|2021-12-15 14:00:00|230.31|228.11|229.1|226.9|231.52|229.32|228.95|226.75|0
1639577100000|2021-12-15 14:05:00|229.25|227.05|228.19|225.99|229.85|227.65|228.04|225.84|0
1639577400000|2021-12-15 14:10:00|228.34|226.14|228.94|226.74|229.54|227.34|228.19|225.99|0
1639577700000|2021-12-15 14:15:00|228.79|226.59|228.64|226.44|229.24|227.04|228.34|226.14|0
1639578000000|2021-12-15 14:20:00|228.49|226.29|228.94|226.74|228.94|226.74|227.58|225.38|0
1639578300000|2021-12-15 14:25:00|228.78|226.58|229.23|227.03|229.54|227.34|228.48|226.28|0
1639578600000|2021-12-15 14:30:00|229.08|226.88|232.56|230.36|232.72|230.52|227.13|224.93|0
1639578900000|2021-12-15 14:35:00|232.71|230.51|232.81|230.61|233.48|231.28|229.23|227.03|0
1639579200000|2021-12-15 14:40:00|233.42|231.22|238.72|236.52|239.33|237.13|233.42|231.22|0
1639579500000|2021-12-15 14:45:00|238.41|236.21|242.25|240.05|242.56|240.36|237.04|234.84|0
1639579800000|2021-12-15 14:50:00|241.79|239.59|242.1|239.9|243.49|241.29|241.17|238.97|0
1639580100000|2021-12-15 14:55:00|241.79|239.59|242.09|239.89|243.02|240.82|240.4|238.2|0
1639580400000|2021-12-15 15:00:00|241.87|239.67|240.4|238.2|245.04|242.84|239.63|237.43|0
1639580700000|2021-12-15 15:05:00|240.86|238.66|241.16|238.96|241.16|238.96|239.01|236.81|0
1639581000000|2021-12-15 15:10:00|241.32|239.12|241.31|239.11|242.4|240.2|239.16|236.96|0
1639581300000|2021-12-15 15:15:00|240.85|238.65|241.93|239.73|242.39|240.19|239.47|237.27|0
1639581600000|2021-12-15 15:20:00|242.24|240.04|240.69|238.49|242.24|240.04|238.85|236.65|0
1639581900000|2021-12-15 15:25:00|240.54|238.34|240.23|238.03|241.15|238.95|239.77|237.57|0
1639582200000|2021-12-15 15:30:00|240.15|237.95|238.54|236.34|240.69|238.49|238.38|236.18|0
1639582500000|2021-12-15 15:35:00|238.69|236.49|235.03|232.83|238.69|236.49|235.03|232.83|0
1639582800000|2021-12-15 15:40:00|235.18|232.98|233.84|231.64|236.09|233.89|233.08|230.88|0
1639583100000|2021-12-15 15:45:00|233.99|231.79|237.05|234.85|237.05|234.85|233.69|231.49|0
1639583400000|2021-12-15 15:50:00|236.59|234.39|237.97|235.77|238.13|235.93|236.44|234.24|0
1639583700000|2021-12-15 15:55:00|237.74|235.54|239.6|237.4|240.98|238.78|237.66|235.46|0
1639584000000|2021-12-15 16:00:00|239.29|237.09|238.52|236.32|240.67|238.47|237.6|235.4|0
1639584300000|2021-12-15 16:05:00|238.67|236.47|240.97|238.77|240.97|238.77|238.37|236.17|0
1639584600000|2021-12-15 16:10:00|241.13|238.93|242.36|240.16|242.82|240.62|240.2|238|0
1639584900000|2021-12-15 16:15:00|242.51|240.31|244.06|241.86|244.37|242.17|241.9|239.7|0
1639585200000|2021-12-15 16:20:00|244.22|242.02|242.47|240.27|244.84|242.64|242.16|239.96|0
1639585500000|2021-12-15 16:25:00|242.32|240.12|243.7|241.5|244.01|241.81|241.39|239.19|0
1639585800000|2021-12-15 16:30:00|243.86|241.66|245.98|243.78|246.91|244.71|242.34|240.14|0
1639586100000|2021-12-15 16:35:00|246.13|243.93|246.44|244.24|247.53|245.33|245.35|243.15|0
1639586400000|2021-12-15 16:40:00|246.28|244.08|245.5|243.3|247.84|245.64|245.35|243.15|0
1639586700000|2021-12-15 16:45:00|245.66|243.46|244.1|241.9|246.28|244.08|243.79|241.59|0
1639587000000|2021-12-15 16:50:00|244.26|242.06|243.33|241.13|245.5|243.3|243.02|240.82|0
1639587300000|2021-12-15 16:55:00|243.48|241.28|243.79|241.59|244.72|242.52|242.71|240.51|0
1639587600000|2021-12-15 17:00:00|244.1|241.9|242.09|239.89|244.25|242.05|241.78|239.58|0
1639587900000|2021-12-15 17:05:00|241.93|239.73|244.4|242.2|245.02|242.82|241.78|239.58|0
1639588200000|2021-12-15 17:10:00|244.09|241.89|244.71|242.51|244.86|242.66|243.63|241.43|0
1639588500000|2021-12-15 17:15:00|244.4|242.2|246.73|244.53|246.73|244.53|244.4|242.2|0
1639588800000|2021-12-15 17:20:00|246.57|244.37|245.79|243.59|246.88|244.68|245.17|242.97|0
1639589100000|2021-12-15 17:25:00|245.64|243.44|240.07|237.87|245.95|243.75|240.07|237.87|0
1639589400000|2021-12-15 17:30:00|240.22|238.02|239.3|237.1|240.99|238.79|239.3|237.1|0
1639589700000|2021-12-15 17:35:00|239.46|237.26|240.83|238.63|240.83|238.63|238.84|236.64|0
1639590000000|2021-12-15 17:40:00|240.68|238.48|242.06|239.86|242.37|240.17|240.53|238.33|0
1639590300000|2021-12-15 17:45:00|242.22|240.02|241.91|239.71|242.83|240.63|240.83|238.63|0
1639590600000|2021-12-15 17:50:00|241.75|239.55|239.14|236.94|241.91|239.71|239.14|236.94|0
1639590900000|2021-12-15 17:55:00|239.29|237.09|238.73|236.53|241.13|238.93|238.68|236.48|0
1639591200000|2021-12-15 18:00:00|238.88|236.68|240.11|237.91|240.11|237.91|238.58|236.38|0
1639591500000|2021-12-15 18:05:00|240.26|238.06|237.81|235.61|240.26|238.06|237.5|235.3|0
1639591800000|2021-12-15 18:10:00|237.66|235.46|238.88|236.68|239.95|237.75|237.66|235.46|0
1639592100000|2021-12-15 18:15:00|239.03|236.83|238.11|235.91|239.95|237.75|237.8|235.6|0
1639592400000|2021-12-15 18:20:00|238.26|236.06|239.18|236.98|239.79|237.59|238.26|236.06|0
1639592700000|2021-12-15 18:25:00|239.33|237.13|239.02|236.82|239.94|237.74|238.41|236.21|0
1639593000000|2021-12-15 18:30:00|238.87|236.67|237.79|235.59|239.48|237.28|236.88|234.68|0
1639593300000|2021-12-15 18:35:00|237.95|235.75|238.25|236.05|238.56|236.36|236.88|234.68|0
1639593600000|2021-12-15 18:40:00|238.4|236.2|236.87|234.67|239.47|237.27|236.87|234.67|0
1639593900000|2021-12-15 18:45:00|237.02|234.82|238.4|236.2|238.55|236.35|236.72|234.52|0
1639594200000|2021-12-15 18:50:00|238.24|236.04|240.08|237.88|240.7|238.5|237.94|235.74|0
1639594500000|2021-12-15 18:55:00|239.93|237.73|235.95|233.75|240.08|237.88|235.57|233.37|0
1639594800000|2021-12-15 19:00:00|236.03|233.83|230.21|228.01|246.9|244.7|229.76|227.56|0
1639595100000|2021-12-15 19:05:00|228.57|226.37|220.57|218.37|229.76|227.56|219.83|217.63|0
1639595400000|2021-12-15 19:10:00|220.87|218.67|214.98|212.78|222.5|220.3|214.69|212.49|0
1639595700000|2021-12-15 19:15:00|215.05|212.85|215.56|213.36|218.06|215.86|214.83|212.63|0
1639596000000|2021-12-15 19:20:00|215.78|213.58|222.05|219.85|222.65|220.45|215.12|212.92|0
1639596300000|2021-12-15 19:25:00|222.65|220.45|225.19|222.99|229.72|227.52|222.5|220.3|0
1639596600000|2021-12-15 19:30:00|225.34|223.14|226.47|224.27|228.05|225.85|222.49|220.29|0
1639596900000|2021-12-15 19:35:00|226.39|224.19|218.34|216.14|226.84|224.64|217.6|215.4|0
1639597200000|2021-12-15 19:40:00|218.78|216.58|221|218.8|221.74|219.54|214.67|212.47|0
1639597500000|2021-12-15 19:45:00|220.4|218.2|219.22|217.02|221.15|218.95|215.54|213.34|0
1639597800000|2021-12-15 19:50:00|221.29|219.09|214.66|212.46|222.18|219.98|214.66|212.46|0
1639598100000|2021-12-15 19:55:00|214.81|212.61|219.51|217.31|220.54|218.34|213.35|211.15|0
1639598400000|2021-12-15 20:00:00|218.77|216.57|215.39|213.19|219.36|217.16|213.64|211.44|0
1639598700000|2021-12-15 20:05:00|215.09|212.89|205.73|203.53|215.83|213.63|205.45|203.25|0
1639599000000|2021-12-15 20:10:00|206.01|203.81|203.04|200.84|207.29|205.09|203.04|200.84|0
1639599300000|2021-12-15 20:15:00|203.75|201.55|191.14|188.94|203.83|201.63|190.45|188.25|0
1639599600000|2021-12-15 20:20:00|190.73|188.53|188.44|186.24|191.56|189.36|186.61|184.41|0
1639599900000|2021-12-15 20:25:00|187.89|185.69|186.24|184.04|190.1|187.9|185.97|183.77|0
1639600200000|2021-12-15 20:30:00|185.83|183.63|186.1|183.9|188.58|186.38|184.88|182.68|0
1639600500000|2021-12-15 20:35:00|186.45|184.25|182.98|180.78|186.45|184.25|182.71|180.51|0
1639600800000|2021-12-15 20:40:00|183.11|180.91|189.53|187.33|190.02|187.82|182.17|179.97|0
1639601100000|2021-12-15 20:45:00|188.98|186.78|193.15|190.95|193.57|191.37|188.29|186.09|0
1639601400000|2021-12-15 20:50:00|191.68|189.48|185.12|182.92|191.68|189.48|184.58|182.38|0
1639601700000|2021-12-15 20:55:00|185.39|183.19|184.17|181.97|185.39|183.19|181.9|179.7|0
1639602000000|2021-12-15 21:00:00|183.23|181.03|181.77|179.57|184.84|182.64|181.24|179.04|0
1639602300000|2021-12-15 21:05:00|181.63|179.43|182.16|179.96|183.1|180.9|180.57|178.37|0
1639602600000|2021-12-15 21:10:00|182.3|180.1|182.96|180.76|183.09|180.89|182.16|179.96|0
1639602900000|2021-12-15 21:15:00|182.76|180.16|183.63|181.03|183.63|181.03|182.76|180.16|0
1639603200000|2021-12-15 21:20:00|183.56|180.96|182.75|180.15|183.82|181.22|182.62|180.02|0
1639603500000|2021-12-15 21:25:00|182.89|180.29|182.48|179.88|183.02|180.42|182.48|179.88|0
1639603800000|2021-12-15 21:30:00|182.62|180.02|183.15|180.55|183.42|180.82|182.48|179.88|0
1639604100000|2021-12-15 21:35:00|183.01|180.41|182.88|180.28|183.55|180.95|182.75|180.15|0
1639604400000|2021-12-15 21:40:00|183.01|180.41|182.61|180.01|183.14|180.54|182.34|179.74|0
1639604700000|2021-12-15 21:45:00|182.48|179.88|182.47|179.87|182.61|180.01|181.81|179.21|0
1639605000000|2021-12-15 21:50:00|182.21|179.61|182.41|179.81|182.47|179.87|182.2|179.6|0
1639605300000|2021-12-15 21:55:00|182.47|179.87|182.4|179.8|182.47|179.87|181.8|179.2|0
1639605600000|2021-12-15 22:00:00|182.39|179.79|182.18|179.58|182.45|179.85|182.01|179.41|0
1639605900000|2021-12-15 22:05:00|182.11|179.51|182.22|179.62|182.38|179.78|182.11|179.51|0
1639606200000|2021-12-15 22:10:00|182.02|179.42|182.1|179.5|182.26|179.66|182.02|179.42|0
1639606500000|2021-12-15 22:15:00|182.16|179.56|182.04|179.44|182.16|179.56|181.99|179.39|0
1639606800000|2021-12-15 22:20:00|182.02|179.42|181.71|179.11|182.02|179.42|181.71|179.11|0
1639607100000|2021-12-15 22:25:00|181.93|179.33|182.03|179.43|182.15|179.55|181.81|179.21|0
1639607400000|2021-12-15 22:30:00|182.15|179.55|182.03|179.43|182.15|179.55|182.03|179.43|0
1639607700000|2021-12-15 22:35:00|181.99|179.39|181.8|179.2|182.03|179.43|181.78|179.18|0
1639608000000|2021-12-15 22:40:00|181.78|179.18|181.74|179.14|181.84|179.24|181.74|179.14|0
1639608300000|2021-12-15 22:45:00|181.83|179.23|181.82|179.22|181.83|179.23|181.7|179.1|0
1639608600000|2021-12-15 22:50:00|181.83|179.23|181.98|179.38|182|179.4|181.79|179.19|0
1639608900000|2021-12-15 22:55:00|182.02|179.42|182.11|179.51|182.11|179.51|182.02|179.42|0
1639609200000|2021-12-15 23:00:00|182.5|179.9|180.18|177.58|182.7|180.1|179.65|177.05|0
1639609500000|2021-12-15 23:05:00|180.04|177.44|180.04|177.44|180.31|177.71|179.12|176.52|0
1639609800000|2021-12-15 23:10:00|179.91|177.31|178.59|175.99|180.44|177.84|178.46|175.86|0
1639610100000|2021-12-15 23:15:00|178.72|176.12|177.93|175.33|179.12|176.52|177.93|175.33|0
1639610400000|2021-12-15 23:20:00|178.06|175.46|178.06|175.46|178.46|175.86|177.41|174.81|0
1639610700000|2021-12-15 23:25:00|177.93|175.33|178.32|175.72|178.58|175.98|177.8|175.2|0
1639611000000|2021-12-15 23:30:00|178.19|175.59|178.06|175.46|178.45|175.85|177.6|175|0
1639611300000|2021-12-15 23:35:00|180.42|177.82|180.55|177.95|180.55|177.95|179.83|177.23|0
1639611600000|2021-12-15 23:40:00|180.42|177.82|180.02|177.42|180.55|177.95|179.76|177.16|0
1639611900000|2021-12-15 23:45:00|180.28|177.68|178.9|176.3|180.28|177.68|178.83|176.23|0
1639612200000|2021-12-15 23:50:00|178.83|176.23|179.75|177.15|180.28|177.68|178.64|176.04|0
1639612500000|2021-12-15 23:55:00|179.82|177.22|179.49|176.89|180.01|177.41|179.42|176.82|0
1639612800000|2021-12-16 00:00:00|179.55|176.95|181.86|179.26|182.06|179.46|179.55|176.95|0
1639613100000|2021-12-16 00:05:00|181.73|179.13|182.26|179.66|182.6|180|181.07|178.47|0
1639613400000|2021-12-16 00:10:00|182.39|179.79|182.52|179.92|182.66|180.06|181.33|178.73|0
1639613700000|2021-12-16 00:15:00|182.39|179.79|182.65|180.05|183.05|180.45|181.46|178.86|0
1639614000000|2021-12-16 00:20:00|182.79|180.19|181.98|179.38|183.05|180.45|181.98|179.38|0
1639614300000|2021-12-16 00:25:00|181.85|179.25|182.38|179.78|182.78|180.18|181.85|179.25|0
1639614600000|2021-12-16 00:30:00|182.11|179.51|181.45|178.85|182.65|180.05|181.31|178.71|0
1639614900000|2021-12-16 00:35:00|181.58|178.98|181.05|178.45|181.71|179.11|181.05|178.45|0
1639615200000|2021-12-16 00:40:00|181.12|178.52|180.51|177.91|181.12|178.52|180.12|177.52|0
1639615500000|2021-12-16 00:45:00|180.38|177.78|180.38|177.78|180.58|177.98|180.12|177.52|0
1639615800000|2021-12-16 00:50:00|180.25|177.65|181.17|178.57|181.3|178.7|180.11|177.51|0
1639616100000|2021-12-16 00:55:00|181.24|178.64|181.83|179.23|181.9|179.3|181.04|178.44|0
1639616400000|2021-12-16 01:00:00|181.96|179.36|180.97|178.37|182.1|179.5|180.77|178.17|0
1639616700000|2021-12-16 01:05:00|181.03|178.43|182.09|179.49|182.09|179.49|181.03|178.43|0
1639617000000|2021-12-16 01:10:00|182.03|179.43|181.16|178.56|182.09|179.49|181.03|178.43|0
1639617300000|2021-12-16 01:15:00|181.09|178.49|182.08|179.48|182.22|179.62|181.03|178.43|0
1639617600000|2021-12-16 01:20:00|182.15|179.55|180.76|178.16|182.15|179.55|180.56|177.96|0
1639617900000|2021-12-16 01:25:00|180.89|178.29|181.02|178.42|181.28|178.68|180.82|178.22|0
1639618200000|2021-12-16 01:30:00|180.88|178.28|179.76|177.16|180.95|178.35|179.69|177.09|0
1639618500000|2021-12-16 01:35:00|179.69|177.09|180.95|178.35|181.14|178.54|179.56|176.96|0
1639618800000|2021-12-16 01:40:00|181.01|178.41|181.27|178.67|181.54|178.94|180.61|178.01|0
1639619100000|2021-12-16 01:45:00|181.41|178.81|183.4|180.8|183.53|180.93|181.41|178.81|0
1639619400000|2021-12-16 01:50:00|183.53|180.93|184.47|181.87|184.87|182.27|183.13|180.53|0
1639619700000|2021-12-16 01:55:00|184.6|182|184.46|181.86|185.14|182.54|183.73|181.13|0
1639620000000|2021-12-16 02:00:00|184.06|181.46|183.33|180.73|184.2|181.6|183.12|180.52|0
1639620300000|2021-12-16 02:05:00|183.26|180.66|183.66|181.06|183.92|181.32|183.12|180.52|0
1639620600000|2021-12-16 02:10:00|183.73|181.13|182.99|180.39|183.86|181.26|182.99|180.39|0
1639620900000|2021-12-16 02:15:00|182.85|180.25|181.12|178.52|182.85|180.25|180.73|178.13|0
1639621200000|2021-12-16 02:20:00|181.19|178.59|180.99|178.39|181.25|178.65|180.72|178.12|0
1639621500000|2021-12-16 02:25:00|181.12|178.52|181.11|178.51|181.32|178.72|180.92|178.32|0
1639621800000|2021-12-16 02:30:00|181.25|178.65|181.91|179.31|181.91|179.31|181.25|178.65|0
1639622100000|2021-12-16 02:35:00|181.78|179.18|182.04|179.44|182.31|179.71|181.77|179.17|0
1639622400000|2021-12-16 02:40:00|182.17|179.57|182.17|179.57|182.57|179.97|182.04|179.44|0
1639622700000|2021-12-16 02:45:00|182.1|179.5|182.43|179.83|182.57|179.97|181.5|178.9|0
1639623000000|2021-12-16 02:50:00|182.5|179.9|182.03|179.43|182.7|180.1|181.76|179.16|0
1639623300000|2021-12-16 02:55:00|182.16|179.56|181.5|178.9|182.3|179.7|181.1|178.5|0
1639623600000|2021-12-16 03:00:00|181.56|178.96|181.63|179.03|181.89|179.29|181.36|178.76|0
1639623900000|2021-12-16 03:05:00|181.69|179.09|180.83|178.23|181.76|179.16|180.83|178.23|0
1639624200000|2021-12-16 03:10:00|180.69|178.09|181.49|178.89|181.75|179.15|180.63|178.03|0
1639624500000|2021-12-16 03:15:00|181.35|178.75|181.29|178.69|181.62|179.02|181.09|178.49|0
1639624800000|2021-12-16 03:20:00|181.35|178.75|181.35|178.75|181.48|178.88|180.82|178.22|0
1639625100000|2021-12-16 03:25:00|181.28|178.68|181.61|179.01|182.01|179.41|181.22|178.62|0
1639625400000|2021-12-16 03:30:00|181.74|179.14|181.21|178.61|181.88|179.28|180.81|178.21|0
1639625700000|2021-12-16 03:35:00|180.94|178.34|180.28|177.68|181.08|178.48|179.88|177.28|0
1639626000000|2021-12-16 03:40:00|180.41|177.81|180.54|177.94|180.68|178.08|180.28|177.68|0
1639626300000|2021-12-16 03:45:00|180.67|178.07|180.27|177.67|180.67|178.07|180.14|177.54|0
1639626600000|2021-12-16 03:50:00|180.14|177.54|180.67|178.07|180.67|178.07|179.88|177.28|0
1639626900000|2021-12-16 03:55:00|180.6|178|180.27|177.67|180.67|178.07|179.87|177.27|0
1639627200000|2021-12-16 04:00:00|179.87|177.27|179.13|176.53|180.14|177.54|178.74|176.14|0
1639627500000|2021-12-16 04:05:00|179.27|176.67|178.74|176.14|179.27|176.67|178.21|175.61|0
1639627800000|2021-12-16 04:10:00|179|176.4|178.87|176.27|179.13|176.53|178.73|176.13|0
1639628100000|2021-12-16 04:15:00|179|176.4|179.13|176.53|179.26|176.66|178.73|176.13|0
1639628400000|2021-12-16 04:20:00|179.26|176.66|178.86|176.26|179.65|177.05|178.86|176.26|0
1639628700000|2021-12-16 04:25:00|178.99|176.39|178.2|175.6|179.12|176.52|177.81|175.21|0
1639629000000|2021-12-16 04:30:00|178.14|175.54|178.06|175.46|178.72|176.12|177.93|175.33|0
1639629300000|2021-12-16 04:35:00|177.93|175.33|178.06|175.46|178.2|175.6|177.8|175.2|0
1639629600000|2021-12-16 04:40:00|178.19|175.59|177.93|175.33|178.19|175.59|177.54|174.94|0
1639629900000|2021-12-16 04:45:00|178.06|175.46|178.06|175.46|178.19|175.59|177.92|175.32|0
1639630200000|2021-12-16 04:50:00|178.19|175.59|178.05|175.45|178.19|175.59|177.79|175.19|0
1639630500000|2021-12-16 04:55:00|178.18|175.58|177.53|174.93|178.32|175.72|177.53|174.93|0
1639630800000|2021-12-16 05:00:00|177.39|174.79|177.52|174.92|177.92|175.32|177.26|174.66|0
1639631100000|2021-12-16 05:05:00|177.46|174.86|178.18|175.58|178.18|175.58|177.26|174.66|0
1639631400000|2021-12-16 05:10:00|178.31|175.71|177.78|175.18|178.31|175.71|177.52|174.92|0
1639631700000|2021-12-16 05:15:00|177.72|175.12|177.58|174.98|177.91|175.31|177.51|174.91|0
1639632000000|2021-12-16 05:20:00|177.64|175.04|177.9|175.3|178.04|175.44|177.25|174.65|0
1639632300000|2021-12-16 05:25:00|177.77|175.17|177.25|174.65|177.77|175.17|177.25|174.65|0
1639632600000|2021-12-16 05:30:00|176.98|174.38|176.07|173.47|176.98|174.38|175.42|172.82|0
1639632900000|2021-12-16 05:35:00|175.94|173.34|175.8|173.2|175.94|173.34|175.28|172.68|0
1639633200000|2021-12-16 05:40:00|175.93|173.33|176.32|173.72|176.45|173.85|175.93|173.33|0
1639633500000|2021-12-16 05:45:00|176.19|173.59|175.54|172.94|176.32|173.72|174.89|172.29|0
1639633800000|2021-12-16 05:50:00|175.41|172.81|175.14|172.54|175.54|172.94|174.88|172.28|0
1639634100000|2021-12-16 05:55:00|175.01|172.41|175.14|172.54|175.53|172.93|175.01|172.41|0
1639634400000|2021-12-16 06:00:00|175.27|172.67|175.01|172.41|175.53|172.93|174.75|172.15|0
1639634700000|2021-12-16 06:05:00|174.95|172.35|173.97|171.37|174.95|172.35|173.71|171.11|0
1639635000000|2021-12-16 06:10:00|174.1|171.5|173.97|171.37|174.62|172.02|173.9|171.3|0
1639635300000|2021-12-16 06:15:00|173.84|171.24|173.57|170.97|174.22|171.62|173.57|170.97|0
1639635600000|2021-12-16 06:20:00|173.45|170.85|173.83|171.23|173.96|171.36|173.45|170.85|0
1639635900000|2021-12-16 06:25:00|173.9|171.3|173.44|170.84|173.9|171.3|172.54|169.94|0
1639636200000|2021-12-16 06:30:00|173.57|170.97|174.21|171.61|174.47|171.87|173.57|170.97|0
1639636500000|2021-12-16 06:35:00|174.34|171.74|173.95|171.35|174.47|171.87|173.69|171.09|0
1639636800000|2021-12-16 06:40:00|173.82|171.22|173.58|170.98|173.95|171.35|172.92|170.32|0
1639637100000|2021-12-16 06:45:00|173.52|170.92|174.42|171.82|174.42|171.82|173.26|170.66|0
1639637400000|2021-12-16 06:50:00|174.29|171.69|173.51|170.91|174.42|171.82|173.25|170.65|0
1639637700000|2021-12-16 06:55:00|173.64|171.04|173.51|170.91|174.03|171.43|173.38|170.78|0
1639638000000|2021-12-16 07:00:00|173.25|170.65|172.22|169.62|174.15|171.55|171.84|169.24|0
1639638300000|2021-12-16 07:05:00|172.09|169.49|170.68|168.08|172.09|169.49|170.62|168.02|0
1639638600000|2021-12-16 07:10:00|170.81|168.21|169.92|167.32|171.19|168.59|169.03|166.43|0
1639638900000|2021-12-16 07:15:00|169.79|167.19|168.65|166.05|169.79|167.19|168.14|165.54|0
1639639200000|2021-12-16 07:20:00|168.52|165.92|168.65|166.05|173.27|170.67|167.26|164.66|0
1639639500000|2021-12-16 07:25:00|168.59|165.99|168.59|165.99|169.22|166.62|168.46|165.86|0
1639639800000|2021-12-16 07:30:00|168.71|166.11|168.84|166.24|169.35|166.75|168.08|165.48|0
1639640100000|2021-12-16 07:35:00|168.96|166.36|169.09|166.49|169.59|166.99|168.84|166.24|0
1639640400000|2021-12-16 07:40:00|168.96|166.36|168.2|165.6|169.21|166.61|168.2|165.6|0
1639640700000|2021-12-16 07:45:00|168.52|165.92|169.59|166.99|169.71|167.11|168.52|165.92|0
1639641000000|2021-12-16 07:50:00|169.71|167.11|171.24|168.64|171.36|168.76|169.33|166.73|0
1639641300000|2021-12-16 07:55:00|171.36|168.76|171.11|168.51|171.62|169.02|171.04|168.44|0
1639641600000|2021-12-16 08:00:00|171.23|168.63|174.12|171.52|174.31|171.71|170.34|167.74|0
1639641900000|2021-12-16 08:05:00|173.98|171.78|171.62|169.42|174.11|171.91|170.98|168.78|0
1639642200000|2021-12-16 08:10:00|171.68|169.48|172.45|170.25|173.16|170.96|171.36|169.16|0
1639642500000|2021-12-16 08:15:00|172.52|170.32|172.84|170.64|173.29|171.09|171.61|169.41|0
1639642800000|2021-12-16 08:20:00|172.9|170.7|170.58|168.38|172.9|170.7|170.39|168.19|0
1639643100000|2021-12-16 08:25:00|170.71|168.51|171.48|169.28|171.61|169.41|170.33|168.13|0
1639643400000|2021-12-16 08:30:00|171.61|169.41|170.19|167.99|171.86|169.66|170.19|167.99|0
1639643700000|2021-12-16 08:35:00|170.32|168.12|168.15|165.95|170.32|168.12|167.77|165.57|0
1639644000000|2021-12-16 08:40:00|168.28|166.08|168.15|165.95|168.91|166.71|167.77|165.57|0
1639644300000|2021-12-16 08:45:00|168.02|165.82|167.64|165.44|168.53|166.33|167.64|165.44|0
1639644600000|2021-12-16 08:50:00|167.51|165.31|167.64|165.44|168.53|166.33|166.75|164.55|0
1639644900000|2021-12-16 08:55:00|167.76|165.56|167.76|165.56|168.39|166.19|167|164.8|0
1639645200000|2021-12-16 09:00:00|167.89|165.69|169.03|166.83|169.15|166.95|167.89|165.69|0
1639645500000|2021-12-16 09:05:00|169.09|166.89|170.62|168.42|170.62|168.42|168.77|166.57|0
1639645800000|2021-12-16 09:10:00|170.56|168.36|169.28|167.08|170.88|168.68|169.15|166.95|0
1639646100000|2021-12-16 09:15:00|169.4|167.2|170.17|167.97|170.29|168.09|169.27|167.07|0
1639646400000|2021-12-16 09:20:00|170.29|168.09|170.55|168.35|170.55|168.35|169.72|167.52|0
1639646700000|2021-12-16 09:25:00|170.04|167.84|170.67|168.47|170.8|168.6|170.04|167.84|0
1639647000000|2021-12-16 09:30:00|170.54|168.34|169.26|167.06|170.67|168.47|169.14|166.94|0
1639647300000|2021-12-16 09:35:00|169.39|167.19|170.41|168.21|170.61|168.41|169.39|167.19|0
1639647600000|2021-12-16 09:40:00|170.28|168.08|169.39|167.19|170.54|168.34|169.26|167.06|0
1639647900000|2021-12-16 09:45:00|169.51|167.31|169.51|167.31|169.51|167.31|168.62|166.42|0
1639648200000|2021-12-16 09:50:00|169.64|167.44|169.38|167.18|169.89|167.69|169|166.8|0
1639648500000|2021-12-16 09:55:00|169.45|167.25|168.87|166.67|169.51|167.31|168.74|166.54|0
1639648800000|2021-12-16 10:00:00|168.99|166.79|168.36|166.16|170.01|167.81|168.36|166.16|0
1639649100000|2021-12-16 10:05:00|168.48|166.28|168.86|166.66|169.12|166.92|168.48|166.28|0
1639649400000|2021-12-16 10:10:00|168.99|166.79|168.35|166.15|168.99|166.79|167.97|165.77|0
1639649700000|2021-12-16 10:15:00|168.48|166.28|169.74|167.54|169.99|167.79|167.97|165.77|0
1639650000000|2021-12-16 10:20:00|169.86|167.66|169.73|167.53|170.62|168.42|169.48|167.28|0
1639650300000|2021-12-16 10:25:00|169.86|167.66|170.62|168.42|170.74|168.54|169.86|167.66|0
1639650600000|2021-12-16 10:30:00|170.74|168.54|169.85|167.65|170.74|168.54|169.6|167.4|0
1639650900000|2021-12-16 10:35:00|169.98|167.78|170.1|167.9|170.23|168.03|169.67|167.47|0
1639651200000|2021-12-16 10:40:00|169.85|167.65|168.9|166.7|170.23|168.03|168.84|166.64|0
1639651500000|2021-12-16 10:45:00|168.96|166.76|169.34|167.14|169.47|167.27|168.84|166.64|0
1639651800000|2021-12-16 10:50:00|169.46|167.26|168.45|166.25|169.46|167.26|168.45|166.25|0
1639652100000|2021-12-16 10:55:00|168.33|166.13|166.82|164.62|168.33|166.13|166.69|164.49|0
1639652400000|2021-12-16 11:00:00|166.69|164.49|167.32|165.12|167.32|165.12|166.57|164.37|0
1639652700000|2021-12-16 11:05:00|167.44|165.24|167.06|164.86|167.44|165.24|167.06|164.86|0
1639653000000|2021-12-16 11:10:00|166.94|164.74|166.06|163.86|167.06|164.86|165.44|163.24|0
1639653300000|2021-12-16 11:15:00|166.18|163.98|165.56|163.36|166.18|163.98|165.31|163.11|0
1639653600000|2021-12-16 11:20:00|165.43|163.23|165.18|162.98|165.81|163.61|164.56|162.36|0
1639653900000|2021-12-16 11:25:00|165.06|162.86|164.19|161.99|165.06|162.86|163.44|161.24|0
1639654200000|2021-12-16 11:30:00|163.94|161.74|163.07|160.87|164.06|161.86|162.95|160.75|0
1639654500000|2021-12-16 11:35:00|166|163.8|163.51|161.31|166|163.8|163.15|160.95|0
1639654800000|2021-12-16 11:40:00|163.39|161.19|163.45|161.25|163.76|161.56|163.26|161.06|0
1639655100000|2021-12-16 11:45:00|163.51|161.31|162.15|159.95|163.63|161.43|162.03|159.83|0
1639655400000|2021-12-16 11:50:00|162.4|160.2|164|161.8|164.25|162.05|162.15|159.95|0
1639655700000|2021-12-16 11:55:00|163.88|161.68|164|161.8|164.25|162.05|163.82|161.62|0
1639656000000|2021-12-16 12:00:00|164.12|161.92|165.3|163.1|165.86|163.66|164.12|161.92|0
1639656300000|2021-12-16 12:05:00|165.23|163.03|166.48|164.28|166.85|164.65|165.23|163.03|0
1639656600000|2021-12-16 12:10:00|166.6|164.4|166.35|164.15|166.73|164.53|165.23|163.03|0
1639656900000|2021-12-16 12:15:00|166.47|164.27|167.1|164.9|167.22|165.02|165.85|163.65|0
1639657200000|2021-12-16 12:20:00|166.72|164.52|166.22|164.02|167.35|165.15|166.22|164.02|0
1639657500000|2021-12-16 12:25:00|166.09|163.89|167.09|164.89|167.22|165.02|165.84|163.64|0
1639657800000|2021-12-16 12:30:00|167.22|165.02|166.46|164.26|167.22|165.02|166.09|163.89|0
1639658100000|2021-12-16 12:35:00|166.59|164.39|166.46|164.26|166.71|164.51|166.09|163.89|0
1639658400000|2021-12-16 12:40:00|166.52|164.32|167.58|165.38|167.58|165.38|166.46|164.26|0
1639658700000|2021-12-16 12:45:00|167.46|165.26|166.95|164.75|168.08|165.88|166.83|164.63|0
1639659000000|2021-12-16 12:50:00|167.08|164.88|167.45|165.25|167.95|165.75|166.7|164.5|0
1639659300000|2021-12-16 12:55:00|167.52|165.32|167.32|165.12|167.95|165.75|167.32|165.12|0
1639659600000|2021-12-16 13:00:00|167.2|165|167.82|165.62|168.2|166|167.07|164.87|0
1639659900000|2021-12-16 13:05:00|167.57|165.37|170.02|167.82|170.27|168.07|167.24|165.04|0
1639660200000|2021-12-16 13:10:00|170.97|168.77|170.78|168.58|171.35|169.15|169.83|167.63|0
1639660500000|2021-12-16 13:15:00|170.71|168.51|170.58|168.38|171.22|169.02|170.2|168|0
1639660800000|2021-12-16 13:20:00|170.46|168.26|169.07|166.87|170.58|168.38|169.07|166.87|0
1639661100000|2021-12-16 13:25:00|169.19|166.99|169.01|166.81|169.44|167.24|168.82|166.62|0
1639661400000|2021-12-16 13:30:00|169.07|166.87|170.19|167.99|170.32|168.12|168.31|166.11|0
1639661700000|2021-12-16 13:35:00|170.07|167.87|170.95|168.75|171.08|168.88|169.88|167.68|0
1639662000000|2021-12-16 13:40:00|171.08|168.88|171.45|169.25|172.22|170.02|170.69|168.49|0
1639662300000|2021-12-16 13:45:00|171.58|169.38|173.61|171.41|174.77|172.57|171.58|169.38|0
1639662600000|2021-12-16 13:50:00|174|171.8|173.61|171.41|174.25|172.05|172.91|170.71|0
1639662900000|2021-12-16 13:55:00|173.74|171.54|172.33|170.13|173.99|171.79|172.08|169.88|0
1639663200000|2021-12-16 14:00:00|172.2|170|174.11|171.91|175.53|173.33|172.2|170|0
1639663500000|2021-12-16 14:05:00|174.24|172.04|175.01|172.81|175.01|172.81|173.86|171.66|0
1639663800000|2021-12-16 14:10:00|174.88|172.68|172.78|170.58|175.7|173.5|172.53|170.33|0
1639664100000|2021-12-16 14:15:00|176.14|173.94|171.75|169.55|176.14|173.94|171.75|169.55|0
1639664400000|2021-12-16 14:20:00|171.88|169.68|171.5|169.3|172.14|169.94|170.99|168.79|0
1639664700000|2021-12-16 14:25:00|171.44|169.24|173.41|171.21|173.54|171.34|171.37|169.17|0
1639665000000|2021-12-16 14:30:00|172.52|170.32|175.6|173.4|176.64|174.44|172.39|170.19|0
1639665300000|2021-12-16 14:35:00|175.35|173.15|178.21|176.01|178.21|176.01|172.13|169.93|0
1639665600000|2021-12-16 14:40:00|178.08|175.88|179.75|177.55|180.83|178.63|177.81|175.61|0
1639665900000|2021-12-16 14:45:00|179.95|177.75|174.27|172.07|180.01|177.81|174.01|171.81|0
1639666200000|2021-12-16 14:50:00|174.14|171.94|178.05|175.85|179.16|176.96|174.14|171.94|0
1639666500000|2021-12-16 14:55:00|176.85|174.65|182.36|180.16|182.36|180.16|176.85|174.65|0
1639666800000|2021-12-16 15:00:00|182.1|179.9|185.41|183.21|187.56|185.36|179.45|177.25|0
1639667100000|2021-12-16 15:05:00|185.48|183.28|187.96|185.76|188.36|186.16|184.08|181.88|0
1639667400000|2021-12-16 15:10:00|188.23|186.03|184.87|182.67|188.23|186.03|184.07|181.87|0
1639667700000|2021-12-16 15:15:00|184.61|182.41|182.74|180.54|187.01|184.81|181.95|179.75|0
1639668000000|2021-12-16 15:20:00|182.88|180.68|181.29|179.09|183.41|181.21|181.03|178.83|0
1639668300000|2021-12-16 15:25:00|180.89|178.69|178.28|176.08|181.29|179.09|177.37|175.17|0
1639668600000|2021-12-16 15:30:00|178.15|175.95|177.88|175.68|179.06|176.86|175.94|173.74|0
1639668900000|2021-12-16 15:35:00|177.75|175.55|180.23|178.03|180.23|178.03|176.72|174.52|0
1639669200000|2021-12-16 15:40:00|180.49|178.29|181.41|179.21|181.41|179.21|178.92|176.72|0
1639669500000|2021-12-16 15:45:00|181.28|179.08|178.13|175.93|181.28|179.08|177.22|175.02|0
1639669800000|2021-12-16 15:50:00|178.26|176.06|180.59|178.39|180.59|178.39|177.22|175.02|0
1639670100000|2021-12-16 15:55:00|180.07|177.87|179.25|177.05|181.22|179.02|177.66|175.46|0
1639670400000|2021-12-16 16:00:00|179.38|177.18|186.4|184.2|187.07|184.87|178.99|176.79|0
1639670700000|2021-12-16 16:05:00|186.26|184.06|186.4|184.2|188.55|186.35|184.79|182.59|0
1639671000000|2021-12-16 16:10:00|186.53|184.33|188.21|186.01|189.22|187.02|185.59|183.39|0
1639671300000|2021-12-16 16:15:00|187.87|185.67|185.32|183.12|187.87|185.67|184.25|182.05|0
1639671600000|2021-12-16 16:20:00|185.05|182.85|184.65|182.45|185.58|183.38|183.32|181.12|0
1639671900000|2021-12-16 16:25:00|184.78|182.58|184.38|182.18|186.39|184.19|183.98|181.78|0
1639672200000|2021-12-16 16:30:00|184.78|182.58|187.86|185.66|188.54|186.34|183.98|181.78|0
1639672500000|2021-12-16 16:35:00|187.99|185.79|187.99|185.79|188.53|186.33|186.92|184.72|0
1639672800000|2021-12-16 16:40:00|188.13|185.93|186.71|184.51|188.13|185.93|186.11|183.91|0
1639673100000|2021-12-16 16:45:00|186.91|184.71|187.72|185.52|189.88|187.68|185.84|183.64|0
1639673400000|2021-12-16 16:50:00|187.58|185.38|189.86|187.66|190.27|188.07|187.58|185.38|0
1639673700000|2021-12-16 16:55:00|189.32|187.12|191.62|189.42|192.17|189.97|188.92|186.72|0
1639674000000|2021-12-16 17:00:00|191.89|189.69|191.83|189.63|192.71|190.51|189.45|187.25|0
1639674300000|2021-12-16 17:05:00|191.76|189.56|194.38|192.18|195.04|192.84|190.8|188.6|0
1639674600000|2021-12-16 17:10:00|194.51|192.31|196.23|194.03|196.51|194.31|194.38|192.18|0
1639674900000|2021-12-16 17:15:00|196.65|194.45|195.68|193.48|197.47|195.27|195.55|193.35|0
1639675200000|2021-12-16 17:20:00|195.82|193.62|194.61|192.41|195.82|193.62|192.7|190.5|0
1639675500000|2021-12-16 17:25:00|194.2|192|195.43|193.23|196.81|194.61|194.2|192|0
1639675800000|2021-12-16 17:30:00|195.71|193.51|195.29|193.09|196.53|194.33|194.61|192.41|0
1639676100000|2021-12-16 17:35:00|195.43|193.23|196.39|194.19|196.67|194.47|194.06|191.86|0
1639676400000|2021-12-16 17:40:00|196.67|194.47|197.21|195.01|197.35|195.15|195.98|193.78|0
1639676700000|2021-12-16 17:45:00|197.08|194.88|199.85|197.65|199.85|197.65|195.77|193.57|0
1639677000000|2021-12-16 17:50:00|199.71|197.51|200.54|198.34|201.1|198.9|198.18|195.98|0
1639677300000|2021-12-16 17:55:00|200.4|198.2|202.36|200.16|202.36|200.16|200.12|197.92|0
1639677600000|2021-12-16 18:00:00|202.22|200.02|200.4|198.2|202.22|200.02|199.28|197.08|0
1639677900000|2021-12-16 18:05:00|200.54|198.34|198.45|196.25|202.08|199.88|198.45|196.25|0
1639678200000|2021-12-16 18:10:00|198.72|196.52|196.09|193.89|199|196.8|195.82|193.62|0
1639678500000|2021-12-16 18:15:00|195.96|193.76|195.54|193.34|197.47|195.27|195.4|193.2|0
1639678800000|2021-12-16 18:20:00|195.68|193.48|196.36|194.16|197.47|195.27|194.85|192.65|0
1639679100000|2021-12-16 18:25:00|196.23|194.03|196.08|193.88|196.5|194.3|194.99|192.79|0
1639679400000|2021-12-16 18:30:00|196.36|194.16|199.4|197.2|199.4|197.2|195.81|193.61|0
1639679700000|2021-12-16 18:35:00|199.26|197.06|198.15|195.95|199.82|197.62|197.87|195.67|0
1639680000000|2021-12-16 18:40:00|198.29|196.09|197.46|195.26|199.12|196.92|197.32|195.12|0
1639680300000|2021-12-16 18:45:00|197.32|195.12|195.36|193.16|198.52|196.32|195.08|192.88|0
1639680600000|2021-12-16 18:50:00|195.63|193.43|198.1|195.9|198.24|196.04|194.81|192.61|0
1639680900000|2021-12-16 18:55:00|198.24|196.04|200.18|197.98|200.18|197.98|197.69|195.49|0
1639681200000|2021-12-16 19:00:00|199.48|197.28|198.79|196.59|200.31|198.11|198.37|196.17|0
1639681500000|2021-12-16 19:05:00|198.58|196.38|202.4|200.2|202.4|200.2|198.1|195.9|0
1639681800000|2021-12-16 19:10:00|202.26|200.06|203.52|201.32|203.8|201.6|201.98|199.78|0
1639682100000|2021-12-16 19:15:00|203.38|201.18|205.49|203.29|206.06|203.86|203.1|200.9|0
1639682400000|2021-12-16 19:20:00|205.35|203.15|209.18|206.98|209.33|207.13|205.35|203.15|0
1639682700000|2021-12-16 19:25:00|209.04|206.84|207.83|205.63|209.18|206.98|206.62|204.42|0
1639683000000|2021-12-16 19:30:00|207.75|205.55|209.32|207.12|209.46|207.26|206.48|204.28|0
1639683300000|2021-12-16 19:35:00|209.18|206.98|205.2|203|210.04|207.84|203.43|201.23|0
1639683600000|2021-12-16 19:40:00|205.34|203.14|208.46|206.26|209.18|206.98|204.08|201.88|0
1639683900000|2021-12-16 19:45:00|208.6|206.4|215.13|212.93|218.29|216.09|208.6|206.4|0
1639684200000|2021-12-16 19:50:00|217.71|215.51|222.33|220.13|222.33|220.13|216.83|214.63|0
1639684500000|2021-12-16 19:55:00|222.19|219.99|216.07|213.87|222.19|219.99|215.78|213.58|0
1639684800000|2021-12-16 20:00:00|216.22|214.02|216.07|213.87|219.84|217.64|215.92|213.72|0
1639685100000|2021-12-16 20:05:00|215.49|213.29|219.11|216.91|219.11|216.91|213.19|210.99|0
1639685400000|2021-12-16 20:10:00|218.96|216.76|218.38|216.18|221.44|219.24|217.51|215.31|0
1639685700000|2021-12-16 20:15:00|218.96|216.76|214.76|212.56|220.27|218.07|214.76|212.56|0
1639686000000|2021-12-16 20:20:00|214.91|212.71|212.75|210.55|215.63|213.43|212.04|209.84|0
1639686300000|2021-12-16 20:25:00|212.61|210.41|208.77|206.57|213.61|211.41|207.51|205.31|0
1639686600000|2021-12-16 20:30:00|208.57|206.37|205.09|202.89|210.73|208.53|204.53|202.33|0
1639686900000|2021-12-16 20:35:00|205.72|203.52|202.43|200.23|206.92|204.72|201.87|199.67|0
1639687200000|2021-12-16 20:40:00|202.29|200.09|208.33|206.13|208.76|206.56|200.97|198.77|0
1639687500000|2021-12-16 20:45:00|207.48|205.28|212.47|210.27|212.47|210.27|206.77|204.57|0
1639687800000|2021-12-16 20:50:00|211.75|209.55|210.17|207.97|211.89|209.69|203.26|201.06|0
1639688100000|2021-12-16 20:55:00|209.46|207.26|211|208.8|211.71|209.51|206.48|204.28|0
1639688400000|2021-12-16 21:00:00|210.71|208.51|207.25|205.05|212.72|210.52|207.25|205.05|0
1639688700000|2021-12-16 21:05:00|207.39|205.19|204.4|202.2|207.39|205.19|204.4|202.2|0
1639689000000|2021-12-16 21:10:00|204.26|202.06|205.25|203.05|206.53|204.33|203.97|201.77|0
1639689300000|2021-12-16 21:15:00|205.67|203.47|207.15|204.55|207.44|204.84|205.67|203.47|0
1639689600000|2021-12-16 21:20:00|207.01|204.41|208.01|205.41|208.87|206.27|207.01|204.41|0
1639689900000|2021-12-16 21:25:00|208.08|205.48|207.72|205.12|208.15|205.55|206.44|203.84|0
1639690200000|2021-12-16 21:30:00|207.86|205.26|207|204.4|207.86|205.26|207|204.4|0
1639690500000|2021-12-16 21:35:00|206.72|204.12|206.29|203.69|207|204.4|206.08|203.48|0
1639690800000|2021-12-16 21:40:00|206.14|203.54|206.78|204.18|207.14|204.54|205.93|203.33|0
1639691100000|2021-12-16 21:45:00|206.43|203.83|205.43|202.83|206.85|204.25|205.43|202.83|0
1639691400000|2021-12-16 21:50:00|205.57|202.97|205.85|203.25|206.99|204.39|205.43|202.83|0
1639691700000|2021-12-16 21:55:00|205.71|203.11|205.42|202.82|205.78|203.18|205|202.4|0
1639692000000|2021-12-16 22:00:00|205.43|202.83|205.95|203.35|205.95|203.35|205.43|202.83|0
1639692300000|2021-12-16 22:05:00|205.72|203.12|206.44|203.84|206.48|203.88|205.53|202.93|0
1639692600000|2021-12-16 22:10:00|206.42|203.82|205.92|203.32|206.48|203.88|205.92|203.32|0
1639692900000|2021-12-16 22:15:00|206.07|203.47|206.72|204.12|206.72|204.12|205.88|203.28|0
1639693200000|2021-12-16 22:20:00|206.68|204.08|206.97|204.37|207.08|204.48|206.6|204|0
1639693500000|2021-12-16 22:25:00|206.95|204.35|206.68|204.08|207.03|204.43|206.68|204.08|0
1639693800000|2021-12-16 22:30:00|206.57|203.97|206.8|204.2|206.9|204.3|206.51|203.91|0
1639694100000|2021-12-16 22:35:00|206.72|204.12|206.82|204.22|206.88|204.28|206.46|203.86|0
1639694400000|2021-12-16 22:40:00|206.84|204.24|206.67|204.07|206.84|204.24|206.54|203.94|0
1639694700000|2021-12-16 22:45:00|206.65|204.05|206.68|204.08|206.77|204.17|206.52|203.92|0
1639695000000|2021-12-16 22:50:00|206.71|204.11|206.45|203.85|206.75|204.15|206.43|203.83|0
1639695300000|2021-12-16 22:55:00|206.48|203.88|206.28|203.68|206.58|203.98|206.28|203.68|0
1639695600000|2021-12-16 23:00:00|205.89|203.29|207.38|204.78|207.38|204.78|205.46|202.86|0
1639695900000|2021-12-16 23:05:00|207.17|204.57|206.66|204.06|207.52|204.92|206.66|204.06|0
1639696200000|2021-12-16 23:10:00|206.52|203.92|207.37|204.77|207.37|204.77|206.16|203.56|0
1639696500000|2021-12-16 23:15:00|207.51|204.91|208.88|206.28|209.38|206.78|207.51|204.91|0
1639696800000|2021-12-16 23:20:00|208.95|206.35|210.38|207.78|210.38|207.78|208.66|206.06|0
1639697100000|2021-12-16 23:25:00|210.24|207.64|211.97|209.37|212.26|209.66|210.09|207.49|0
1639697400000|2021-12-16 23:30:00|211.68|209.08|209.8|207.2|211.68|209.08|209.51|206.91|0
1639697700000|2021-12-16 23:35:00|209.66|207.06|209.3|206.7|211.1|208.5|208.79|206.19|0
1639698000000|2021-12-16 23:40:00|209.22|206.62|209.72|207.12|210.01|207.41|209.08|206.48|0
1639698300000|2021-12-16 23:45:00|209.65|207.05|209.5|206.9|209.79|207.19|208.07|205.47|0
1639698600000|2021-12-16 23:50:00|209.36|206.76|209.5|206.9|209.65|207.05|208.5|205.9|0
1639698900000|2021-12-16 23:55:00|209.36|206.76|209.35|206.75|210.22|207.62|208.92|206.32|0
1639699200000|2021-12-17 00:00:00|209.07|206.47|207.77|205.17|209.21|206.61|206.63|204.03|0
1639699500000|2021-12-17 00:05:00|207.49|204.89|206.7|204.1|208.85|206.25|206.7|204.1|0
1639699800000|2021-12-17 00:10:00|206.99|204.39|206.91|204.31|207.34|204.74|206.34|203.74|0
1639700100000|2021-12-17 00:15:00|206.77|204.17|208.7|206.1|208.99|206.39|206.62|204.02|0
1639700400000|2021-12-17 00:20:00|208.77|206.17|207.98|205.38|208.77|206.17|207.62|205.02|0
1639700700000|2021-12-17 00:25:00|207.9|205.3|208.04|205.44|208.76|206.16|207.62|205.02|0
1639701000000|2021-12-17 00:30:00|208.19|205.59|206.75|204.15|208.33|205.73|206.61|204.01|0
1639701300000|2021-12-17 00:35:00|206.61|204.01|205.9|203.3|207.18|204.58|205.75|203.15|0
1639701600000|2021-12-17 00:40:00|205.75|203.15|205.61|203.01|206.46|203.86|205.61|203.01|0
1639701900000|2021-12-17 00:45:00|205.47|202.87|205.54|202.94|205.89|203.29|205.04|202.44|0
1639702200000|2021-12-17 00:50:00|205.46|202.86|205.6|203|205.68|203.08|205.03|202.43|0
1639702500000|2021-12-17 00:55:00|205.46|202.86|206.17|203.57|206.45|203.85|205.03|202.43|0
1639702800000|2021-12-17 01:00:00|206.45|203.85|205.88|203.28|206.6|204|204.89|202.29|0
1639703100000|2021-12-17 01:05:00|205.74|203.14|206.02|203.42|206.16|203.56|205.45|202.85|0
1639703400000|2021-12-17 01:10:00|205.88|203.28|205.88|203.28|206.16|203.56|204.03|201.43|0
1639703700000|2021-12-17 01:15:00|205.73|203.13|204.45|201.85|206.02|203.42|203.75|201.15|0
1639704000000|2021-12-17 01:20:00|204.59|201.99|204.17|201.57|204.59|201.99|203.74|201.14|0
1639704300000|2021-12-17 01:25:00|204.24|201.64|204.45|201.85|204.87|202.27|204.16|201.56|0
1639704600000|2021-12-17 01:30:00|204.59|201.99|205.86|203.26|205.86|203.26|204.3|201.7|0
1639704900000|2021-12-17 01:35:00|205.72|203.12|207.14|204.54|207.14|204.54|205.29|202.69|0
1639705200000|2021-12-17 01:40:00|207|204.4|206|203.4|207.08|204.48|206|203.4|0
1639705500000|2021-12-17 01:45:00|205.86|203.26|205.29|202.69|206.71|204.11|205|202.4|0
1639705800000|2021-12-17 01:50:00|205.14|202.54|205.57|202.97|205.85|203.25|204.58|201.98|0
1639706100000|2021-12-17 01:55:00|205.71|203.11|204.93|202.33|206.14|203.54|204.57|201.97|0
1639706400000|2021-12-17 02:00:00|204.85|202.25|205.35|202.75|205.56|202.96|204.71|202.11|0
1639706700000|2021-12-17 02:05:00|205.28|202.68|204.56|201.96|205.28|202.68|204.56|201.96|0
1639707000000|2021-12-17 02:10:00|204.42|201.82|204.42|201.82|204.71|202.11|204.28|201.68|0
1639707300000|2021-12-17 02:15:00|204.56|201.96|204.56|201.96|204.84|202.24|204.42|201.82|0
1639707600000|2021-12-17 02:20:00|204.7|202.1|205.06|202.46|205.27|202.67|204.42|201.82|0
1639707900000|2021-12-17 02:25:00|205.12|202.52|205.97|203.37|206.26|203.66|205.05|202.45|0
1639708200000|2021-12-17 02:30:00|206.05|203.45|206.97|204.37|206.97|204.37|205.97|203.37|0
1639708500000|2021-12-17 02:35:00|206.83|204.23|206.76|204.16|206.97|204.37|206.19|203.59|0
1639708800000|2021-12-17 02:40:00|206.82|204.22|205.75|203.15|206.82|204.22|205.68|203.08|0
1639709100000|2021-12-17 02:45:00|205.82|203.22|206.1|203.5|206.25|203.65|205.4|202.8|0
1639709400000|2021-12-17 02:50:00|206.18|203.58|206.39|203.79|206.96|204.36|206.18|203.58|0
1639709700000|2021-12-17 02:55:00|206.46|203.86|206.1|203.5|206.81|204.21|205.96|203.36|0
1639710000000|2021-12-17 03:00:00|206.24|203.64|207.67|205.07|207.95|205.35|206.24|203.64|0
1639710300000|2021-12-17 03:05:00|207.81|205.21|208.96|206.36|209.24|206.64|207.81|205.21|0
1639710600000|2021-12-17 03:10:00|209.1|206.5|209.96|207.36|210.54|207.94|208.95|206.35|0
1639710900000|2021-12-17 03:15:00|210.03|207.43|209.74|207.14|210.68|208.08|209.6|207|0
1639711200000|2021-12-17 03:20:00|209.67|207.07|210.39|207.79|210.39|207.79|209.67|207.07|0
1639711500000|2021-12-17 03:25:00|210.32|207.72|209.52|206.92|210.53|207.93|209.52|206.92|0
1639711800000|2021-12-17 03:30:00|209.66|207.06|211.83|209.23|213.14|210.54|209.52|206.92|0
1639712100000|2021-12-17 03:35:00|211.76|209.16|212.84|210.24|214.01|211.41|211.76|209.16|0
1639712400000|2021-12-17 03:40:00|212.99|210.39|213.06|210.46|213.28|210.68|212.4|209.8|0
1639712700000|2021-12-17 03:45:00|213.27|210.67|212.62|210.02|213.71|211.11|212.11|209.51|0
1639713000000|2021-12-17 03:50:00|212.47|209.87|212.69|210.09|212.69|210.09|212.4|209.8|0
1639713300000|2021-12-17 03:55:00|212.54|209.94|216.71|214.11|217.59|214.99|212.54|209.94|0
1639713600000|2021-12-17 04:00:00|216.78|214.18|217.81|215.21|217.81|215.21|216.12|213.52|0
1639713900000|2021-12-17 04:05:00|217.66|215.06|216.18|213.58|217.81|215.21|215.89|213.29|0
1639714200000|2021-12-17 04:10:00|216.11|213.51|215.89|213.29|216.33|213.73|215.67|213.07|0
1639714500000|2021-12-17 04:15:00|216.18|213.58|215.82|213.22|216.18|213.58|215.3|212.7|0
1639714800000|2021-12-17 04:20:00|215.74|213.14|215.88|213.28|216.18|213.58|215.15|212.55|0
1639715100000|2021-12-17 04:25:00|215.81|213.21|215.73|213.13|215.81|213.21|215.15|212.55|0
1639715400000|2021-12-17 04:30:00|215.59|212.99|214.27|211.67|216.03|213.43|213.83|211.23|0
1639715700000|2021-12-17 04:35:00|214.41|211.81|213.24|210.64|214.41|211.81|213.03|210.43|0
1639716000000|2021-12-17 04:40:00|213.1|210.5|212.22|209.62|213.24|210.64|211.79|209.19|0
1639716300000|2021-12-17 04:45:00|212.3|209.7|212.66|210.06|213.02|210.42|212.15|209.55|0
1639716600000|2021-12-17 04:50:00|212.59|209.99|212.36|209.76|212.59|209.99|211.78|209.18|0
1639716900000|2021-12-17 04:55:00|212.44|209.84|211.49|208.89|212.65|210.05|210.91|208.31|0
1639717200000|2021-12-17 05:00:00|211.34|208.74|213.08|210.48|213.23|210.63|210.33|207.73|0
1639717500000|2021-12-17 05:05:00|213.23|210.63|214.1|211.5|214.18|211.58|213.01|210.41|0
1639717800000|2021-12-17 05:10:00|214.18|211.58|215.41|212.81|215.56|212.96|213.95|211.35|0
1639718100000|2021-12-17 05:15:00|215.64|213.04|214.02|211.42|215.64|213.04|213.66|211.06|0
1639718400000|2021-12-17 05:20:00|214.09|211.49|213.8|211.2|214.24|211.64|213.36|210.76|0
1639718700000|2021-12-17 05:25:00|213.65|211.05|213.36|210.76|214.09|211.49|212.92|210.32|0
1639719000000|2021-12-17 05:30:00|213.21|210.61|214.23|211.63|214.31|211.71|212.71|210.11|0
1639719300000|2021-12-17 05:35:00|213.94|211.34|212.05|209.45|213.94|211.34|210.17|207.57|0
1639719600000|2021-12-17 05:40:00|211.98|209.38|210.96|208.36|212.48|209.88|210.96|208.36|0
1639719900000|2021-12-17 05:45:00|211.03|208.43|212.33|209.73|212.33|209.73|210.67|208.07|0
1639720200000|2021-12-17 05:50:00|212.04|209.44|212.11|209.51|212.62|210.02|211.6|209|0
1639720500000|2021-12-17 05:55:00|212.18|209.58|212.4|209.8|212.84|210.24|211.6|209|0
1639720800000|2021-12-17 06:00:00|212.47|209.87|211.31|208.71|212.47|209.87|210.73|208.13|0
1639721100000|2021-12-17 06:05:00|211.38|208.78|211.38|208.78|211.82|209.22|210.29|207.69|0
1639721400000|2021-12-17 06:10:00|211.3|208.7|211.52|208.92|211.81|209.21|210.29|207.69|0
1639721700000|2021-12-17 06:15:00|211.44|208.84|211.59|208.99|211.95|209.35|210.43|207.83|0
1639722000000|2021-12-17 06:20:00|211.3|208.7|211.15|208.55|211.58|208.98|210.43|207.83|0
1639722300000|2021-12-17 06:25:00|211|208.4|212.67|210.07|213.03|210.43|210.72|208.12|0
1639722600000|2021-12-17 06:30:00|212.45|209.85|212.74|210.14|212.74|210.14|211.8|209.2|0
1639722900000|2021-12-17 06:35:00|212.82|210.22|211.58|208.98|212.82|210.22|211.22|208.62|0
1639723200000|2021-12-17 06:40:00|211.36|208.76|211.57|208.97|211.57|208.97|210.99|208.39|0
1639723500000|2021-12-17 06:45:00|211.72|209.12|211.86|209.26|211.86|209.26|210.7|208.1|0
1639723800000|2021-12-17 06:50:00|212|209.4|214.92|212.32|215.65|213.05|211.57|208.97|0
1639724100000|2021-12-17 06:55:00|215.06|212.46|212.58|209.98|215.36|212.76|212.07|209.47|0
1639724400000|2021-12-17 07:00:00|212.73|210.13|211.42|208.82|213.09|210.49|211.13|208.53|0
1639724700000|2021-12-17 07:05:00|211.27|208.67|210.26|207.66|211.56|208.96|209.54|206.94|0
1639725000000|2021-12-17 07:10:00|210.4|207.8|210.25|207.65|210.83|208.23|209.82|207.22|0
1639725300000|2021-12-17 07:15:00|210.33|207.73|207.8|205.2|211.26|208.66|207.8|205.2|0
1639725600000|2021-12-17 07:20:00|207.95|205.35|207.8|205.2|208.45|205.85|207.09|204.49|0
1639725900000|2021-12-17 07:25:00|208.02|205.42|207.94|205.34|208.66|206.06|207.66|205.06|0
1639726200000|2021-12-17 07:30:00|207.8|205.2|207.08|204.48|208.52|205.92|206.65|204.05|0
1639726500000|2021-12-17 07:35:00|206.94|204.34|208.08|205.48|208.8|206.2|206.51|203.91|0
1639726800000|2021-12-17 07:40:00|207.94|205.34|208.08|205.48|208.08|205.48|206.5|203.9|0
1639727100000|2021-12-17 07:45:00|207.65|205.05|206.93|204.33|208.51|205.91|206.79|204.19|0
1639727400000|2021-12-17 07:50:00|207.07|204.47|207.07|204.47|207.93|205.33|206.64|204.04|0
1639727700000|2021-12-17 07:55:00|206.78|204.18|206.85|204.25|207.64|205.04|206.49|203.89|0
1639728000000|2021-12-17 08:00:00|206.78|204.18|207.06|204.46|207.78|205.18|204.93|202.33|0
1639728300000|2021-12-17 08:05:00|206.43|204.23|206.72|204.52|206.72|204.52|204.58|202.38|0
1639728600000|2021-12-17 08:10:00|206.86|204.66|208.08|205.88|209.15|206.95|206.14|203.94|0
1639728900000|2021-12-17 08:15:00|208.43|206.23|207|204.8|209.58|207.38|205.85|203.65|0
1639729200000|2021-12-17 08:20:00|207.14|204.94|206.35|204.15|208|205.8|205.93|203.73|0
1639729500000|2021-12-17 08:25:00|206.14|203.94|205.42|203.22|206.99|204.79|205.42|203.22|0
1639729800000|2021-12-17 08:30:00|205.78|203.58|207.56|205.36|207.99|205.79|205.78|203.58|0
1639730100000|2021-12-17 08:35:00|207.7|205.5|208.28|206.08|208.71|206.51|207.21|205.01|0
1639730400000|2021-12-17 08:40:00|208.42|206.22|210.87|208.67|211.59|209.39|208.13|205.93|0
1639730700000|2021-12-17 08:45:00|211.16|208.96|210.58|208.38|212.46|210.26|210.43|208.23|0
1639731000000|2021-12-17 08:50:00|210.72|208.52|210.14|207.94|211.01|208.81|209.71|207.51|0
1639731300000|2021-12-17 08:55:00|209.99|207.79|210.71|208.51|210.94|208.74|209.56|207.36|0
1639731600000|2021-12-17 09:00:00|210.28|208.08|212.6|210.4|213.91|211.71|210.14|207.94|0
1639731900000|2021-12-17 09:05:00|212.74|210.54|213.76|211.56|215.23|213.03|212.74|210.54|0
1639732200000|2021-12-17 09:10:00|214.05|211.85|220.62|218.42|220.62|218.42|213.91|211.71|0
1639732500000|2021-12-17 09:15:00|220.54|218.34|214.49|212.29|222.48|220.28|214.49|212.29|0
1639732800000|2021-12-17 09:20:00|214.34|212.14|213.61|211.41|215.51|213.31|212.73|210.53|0
1639733100000|2021-12-17 09:25:00|213.39|211.19|213.31|211.11|213.46|211.26|211.28|209.08|0
1639733400000|2021-12-17 09:30:00|213.39|211.19|212.8|210.6|213.68|211.48|212.29|210.09|0
1639733700000|2021-12-17 09:35:00|213.02|210.82|214.04|211.84|214.62|212.42|212.43|210.23|0
1639734000000|2021-12-17 09:40:00|214.33|212.13|217.56|215.36|217.56|215.36|214.18|211.98|0
1639734300000|2021-12-17 09:45:00|217.85|215.65|217.04|214.84|219.04|216.84|216.08|213.88|0
1639734600000|2021-12-17 09:50:00|216.97|214.77|212.71|210.51|217.7|215.5|212.57|210.37|0
1639734900000|2021-12-17 09:55:00|213.15|210.95|212.13|209.93|213.15|210.95|211.55|209.35|0
1639735200000|2021-12-17 10:00:00|212.28|210.08|213.15|210.95|213.44|211.24|211.26|209.06|0
1639735500000|2021-12-17 10:05:00|213|210.8|212.85|210.65|213.14|210.94|211.69|209.49|0
1639735800000|2021-12-17 10:10:00|212.93|210.73|213.87|211.67|213.87|211.67|211.98|209.78|0
1639736100000|2021-12-17 10:15:00|214.02|211.82|214.31|212.11|215.19|212.99|213.28|211.08|0
1639736400000|2021-12-17 10:20:00|214.24|212.04|214.89|212.69|214.89|212.69|213.14|210.94|0
1639736700000|2021-12-17 10:25:00|214.96|212.76|217.39|215.19|217.91|215.71|214.89|212.69|0
1639737000000|2021-12-17 10:30:00|217.38|215.18|215.55|213.35|217.83|215.63|215.32|213.12|0
1639737300000|2021-12-17 10:35:00|215.47|213.27|216.35|214.15|216.94|214.74|215.47|213.27|0
1639737600000|2021-12-17 10:40:00|216.05|213.85|218.26|216.06|218.56|216.36|216.05|213.85|0
1639737900000|2021-12-17 10:45:00|218.34|216.14|218.7|216.5|218.7|216.5|216.93|214.73|0
1639738200000|2021-12-17 10:50:00|218.56|216.36|219.29|217.09|220.34|218.14|216.93|214.73|0
1639738500000|2021-12-17 10:55:00|219.22|217.02|217.22|215.02|219.22|217.02|216.93|214.73|0
1639738800000|2021-12-17 11:00:00|217.15|214.95|217.81|215.61|218.03|215.83|215.6|213.4|0
1639739100000|2021-12-17 11:05:00|217.96|215.76|218.1|215.9|218.55|216.35|216.04|213.84|0
1639739400000|2021-12-17 11:10:00|218.03|215.83|218.99|216.79|218.99|216.79|216.77|214.57|0
1639739700000|2021-12-17 11:15:00|219.13|216.93|217.95|215.75|219.28|217.08|217.8|215.6|0
1639740000000|2021-12-17 11:20:00|218.09|215.89|215.88|213.68|218.09|215.89|215.88|213.68|0
1639740300000|2021-12-17 11:25:00|215.73|213.53|215.37|213.17|215.88|213.68|214.12|211.92|0
1639740600000|2021-12-17 11:30:00|215.22|213.02|216.17|213.97|216.32|214.12|214.26|212.06|0
1639740900000|2021-12-17 11:35:00|216.32|214.12|215.81|213.61|216.99|214.79|214.59|212.39|0
1639741200000|2021-12-17 11:40:00|215.96|213.76|214.78|212.58|215.96|213.76|214.2|212|0
1639741500000|2021-12-17 11:45:00|214.93|212.73|216.25|214.05|216.83|214.63|214.86|212.66|0
1639741800000|2021-12-17 11:50:00|216.1|213.9|216.98|214.78|217.42|215.22|216.03|213.83|0
1639742100000|2021-12-17 11:55:00|217.05|214.85|215.07|212.87|217.57|215.37|215.07|212.87|0
1639742400000|2021-12-17 12:00:00|215.21|213.01|214.62|212.42|215.5|213.3|214.19|211.99|0
1639742700000|2021-12-17 12:05:00|214.77|212.57|215.21|213.01|215.65|213.45|214.48|212.28|0
1639743000000|2021-12-17 12:10:00|215.35|213.15|217.26|215.06|217.26|215.06|215.35|213.15|0
1639743300000|2021-12-17 12:15:00|217.56|215.36|217.41|215.21|218|215.8|217.11|214.91|0
1639743600000|2021-12-17 12:20:00|217.26|215.06|218.44|216.24|218.44|216.24|216.23|214.03|0
1639743900000|2021-12-17 12:25:00|218.29|216.09|220.51|218.31|220.66|218.46|217.84|215.64|0
1639744200000|2021-12-17 12:30:00|220.36|218.16|220.95|218.75|221.55|219.35|219.17|216.97|0
1639744500000|2021-12-17 12:35:00|221.1|218.9|222.53|220.33|223.39|221.19|219.66|217.46|0
1639744800000|2021-12-17 12:40:00|222.61|220.41|222.53|220.33|223.13|220.93|221.93|219.73|0
1639745100000|2021-12-17 12:45:00|222.68|220.48|225.83|223.63|225.98|223.78|222.08|219.88|0
1639745400000|2021-12-17 12:50:00|225.76|223.56|227.04|224.84|229.01|226.81|225.53|223.33|0
1639745700000|2021-12-17 12:55:00|227.19|224.99|225.82|223.62|227.19|224.99|224.92|222.72|0
1639746000000|2021-12-17 13:00:00|225.6|223.4|224.92|222.72|225.6|223.4|224.17|221.97|0
1639746300000|2021-12-17 13:05:00|225.07|222.87|227.33|225.13|227.94|225.74|224.62|222.42|0
1639746600000|2021-12-17 13:10:00|227.26|225.06|226.12|223.92|227.48|225.28|225.82|223.62|0
1639746900000|2021-12-17 13:15:00|226.42|224.22|227.17|224.97|227.48|225.28|226.12|223.92|0
1639747200000|2021-12-17 13:20:00|226.87|224.67|225.81|223.61|227.93|225.73|225.81|223.61|0
1639747500000|2021-12-17 13:25:00|225.96|223.76|225.36|223.16|225.96|223.76|224.45|222.25|0
1639747800000|2021-12-17 13:30:00|225.2|223|224.75|222.55|226.26|224.06|224.3|222.1|0
1639748100000|2021-12-17 13:35:00|224.45|222.25|225.8|223.6|225.8|223.6|224|221.8|0
1639748400000|2021-12-17 13:40:00|225.65|223.45|224.74|222.54|227.31|225.11|223.99|221.79|0
1639748700000|2021-12-17 13:45:00|225.05|222.85|225.8|223.6|226.18|223.98|223.84|221.64|0
1639749000000|2021-12-17 13:50:00|225.95|223.75|225.64|223.44|226.7|224.5|225.04|222.84|0
1639749300000|2021-12-17 13:55:00|225.79|223.59|224.13|221.93|226.1|223.9|223.83|221.63|0
1639749600000|2021-12-17 14:00:00|223.98|221.78|226.47|224.27|226.85|224.65|223.08|220.88|0
1639749900000|2021-12-17 14:05:00|226.54|224.34|230.03|227.83|230.19|227.99|226.39|224.19|0
1639750200000|2021-12-17 14:10:00|229.88|227.68|229.42|227.22|229.88|227.68|228.81|226.61|0
1639750500000|2021-12-17 14:15:00|229.27|227.07|226.84|224.64|229.96|227.76|226.84|224.64|0
1639750800000|2021-12-17 14:20:00|227.14|224.94|227.06|224.86|227.44|225.24|225.78|223.58|0
1639751100000|2021-12-17 14:25:00|227.59|225.39|228.96|226.76|231.24|229.04|225.93|223.73|0
1639751400000|2021-12-17 14:30:00|229.26|227.06|228.69|226.49|229.9|227.7|224.38|222.18|0
1639751700000|2021-12-17 14:35:00|228.54|226.34|238.61|236.41|240.94|238.74|228.54|226.34|0
1639752000000|2021-12-17 14:40:00|238|235.8|241.7|239.5|243.99|241.79|236.92|234.72|0
1639752300000|2021-12-17 14:45:00|241.86|239.66|233.15|230.95|244.93|242.73|233.15|230.95|0
1639752600000|2021-12-17 14:50:00|232.53|230.33|236.23|234.03|236.7|234.5|227.35|225.15|0
1639752900000|2021-12-17 14:55:00|236.85|234.65|237.3|235.1|239.66|237.46|235.76|233.56|0
1639753200000|2021-12-17 15:00:00|237.22|235.02|238.14|235.94|241.87|239.67|233.13|230.93|0
1639753500000|2021-12-17 15:05:00|237.52|235.32|239.24|237.04|240.96|238.76|237.21|235.01|0
1639753800000|2021-12-17 15:10:00|239.47|237.27|246.97|244.77|247.13|244.93|239.47|237.27|0
1639754100000|2021-12-17 15:15:00|246.81|244.61|245.86|243.66|250.01|247.81|245.86|243.66|0
1639754400000|2021-12-17 15:20:00|246.33|244.13|248.95|246.75|249.91|247.71|245.86|243.66|0
1639754700000|2021-12-17 15:25:00|249.27|247.07|242.94|240.74|249.27|247.07|242.94|240.74|0
1639755000000|2021-12-17 15:30:00|243.09|240.89|235.77|233.57|245.77|243.57|235.47|233.27|0
1639755300000|2021-12-17 15:35:00|235.31|233.11|229.4|227.2|238.84|236.64|227.57|225.37|0
1639755600000|2021-12-17 15:40:00|229.56|227.36|229.4|227.2|231.7|229.5|227.42|225.22|0
1639755900000|2021-12-17 15:45:00|229.55|227.35|219.89|217.69|229.55|227.35|219.89|217.69|0
1639756200000|2021-12-17 15:50:00|219.59|217.39|214.86|212.66|221.68|219.48|213.69|211.49|0
1639756500000|2021-12-17 15:55:00|214.71|212.51|217.66|215.46|219.74|217.54|214.42|212.22|0
1639756800000|2021-12-17 16:00:00|217.36|215.16|220.93|218.73|221.42|219.22|216.33|214.13|0
1639757100000|2021-12-17 16:05:00|220.64|218.44|219.14|216.94|220.93|218.73|217.96|215.76|0
1639757400000|2021-12-17 16:10:00|219|216.8|210.2|208|219|216.8|209.33|207.13|0
1639757700000|2021-12-17 16:15:00|209.76|207.56|211.21|209.01|213.54|211.34|209.48|207.28|0
1639758000000|2021-12-17 16:20:00|211.06|208.86|213.39|211.19|214.05|211.85|211.06|208.86|0
1639758300000|2021-12-17 16:25:00|213.1|210.9|213.01|210.81|215.3|213.1|212.08|209.88|0
1639758600000|2021-12-17 16:30:00|212.71|210.51|220.99|218.79|220.99|218.79|212.13|209.93|0
1639758900000|2021-12-17 16:35:00|220.09|217.89|224|221.8|225.67|223.47|220.09|217.89|0
1639759200000|2021-12-17 16:40:00|223.92|221.72|229.59|227.39|230.67|228.47|223.39|221.19|0
1639759500000|2021-12-17 16:45:00|229.44|227.24|234.21|232.01|234.84|232.64|228.37|226.17|0
1639759800000|2021-12-17 16:50:00|233.59|231.39|231.89|229.69|233.75|231.55|230.2|228|0
1639760100000|2021-12-17 16:55:00|232.36|230.16|228.51|226.31|233.59|231.39|228.14|225.94|0
1639760400000|2021-12-17 17:00:00|228.82|226.62|233.46|231.26|235|232.8|228.82|226.62|0
1639760700000|2021-12-17 17:05:00|233.61|231.41|236.7|234.5|239.19|236.99|233.38|231.18|0
1639761000000|2021-12-17 17:10:00|236.86|234.66|229.62|227.42|236.86|234.66|229.62|227.42|0
1639761300000|2021-12-17 17:15:00|230.08|227.88|231.15|228.95|231.76|229.56|227.04|224.84|0
1639761600000|2021-12-17 17:20:00|230.84|228.64|230.23|228.03|230.84|228.64|227.49|225.29|0
1639761900000|2021-12-17 17:25:00|229.92|227.72|228.92|226.72|233.06|230.86|228.46|226.26|0
1639762200000|2021-12-17 17:30:00|228.77|226.57|223.78|221.58|229.83|227.63|221.08|218.88|0
1639762500000|2021-12-17 17:35:00|224.01|221.81|225.44|223.24|226.5|224.3|221.97|219.77|0
1639762800000|2021-12-17 17:40:00|225.29|223.09|227.1|224.9|227.56|225.36|224.68|222.48|0
1639763100000|2021-12-17 17:45:00|227.03|224.83|225.89|223.69|227.49|225.29|225.59|223.39|0
1639763400000|2021-12-17 17:50:00|226.04|223.84|228.24|226.04|230.46|228.26|223.92|221.72|0
1639763700000|2021-12-17 17:55:00|228.47|226.27|226.42|224.22|228.47|226.27|225.13|222.93|0
1639764000000|2021-12-17 18:00:00|226.34|224.14|225.42|223.22|228.62|226.42|224.21|222.01|0
1639764300000|2021-12-17 18:05:00|225.88|223.68|229.84|227.64|230.45|228.25|225.88|223.68|0
1639764600000|2021-12-17 18:10:00|229.38|227.18|228.46|226.26|230.45|228.25|226.86|224.66|0
1639764900000|2021-12-17 18:15:00|228.31|226.11|225.57|223.37|229.07|226.87|225.26|223.06|0
1639765200000|2021-12-17 18:20:00|225.65|223.45|223.6|221.4|225.72|223.52|223.3|221.1|0
1639765500000|2021-12-17 18:25:00|223.75|221.55|219.55|217.35|224.5|222.3|218.81|216.61|0
1639765800000|2021-12-17 18:30:00|219.4|217.2|217.76|215.56|220.45|218.25|217.76|215.56|0
1639766100000|2021-12-17 18:35:00|217.91|215.71|219.85|217.65|220.59|218.39|216.86|214.66|0
1639766400000|2021-12-17 18:40:00|219.99|217.79|221.04|218.84|222.55|220.35|219.25|217.05|0
1639766700000|2021-12-17 18:45:00|221.34|219.14|216.56|214.36|221.34|219.14|216.56|214.36|0
1639767000000|2021-12-17 18:50:00|217.01|214.81|217.3|215.1|217.6|215.4|215.97|213.77|0
1639767300000|2021-12-17 18:55:00|217.08|214.88|214.19|211.99|218.04|215.84|213.6|211.4|0
1639767600000|2021-12-17 19:00:00|214.04|211.84|217.74|215.54|218.34|216.14|213.9|211.7|0
1639767900000|2021-12-17 19:05:00|217.59|215.39|216.4|214.2|218.63|216.43|215.96|213.76|0
1639768200000|2021-12-17 19:10:00|216.55|214.35|215.82|213.62|216.7|214.5|212.63|210.43|0
1639768500000|2021-12-17 19:15:00|215.89|213.69|214.93|212.73|215.89|213.69|213.22|211.02|0
1639768800000|2021-12-17 19:20:00|214.85|212.65|214.85|212.65|216.56|214.36|213.81|211.61|0
1639769100000|2021-12-17 19:25:00|214.99|212.79|220.62|218.42|221.6|219.4|214.99|212.79|0
1639769400000|2021-12-17 19:30:00|220.39|218.19|219.93|217.73|220.39|218.19|217.98|215.78|0
1639769700000|2021-12-17 19:35:00|219.78|217.58|220.53|218.33|222.35|220.15|218.88|216.68|0
1639770000000|2021-12-17 19:40:00|220.38|218.18|218.42|216.22|220.53|218.33|218.42|216.22|0
1639770300000|2021-12-17 19:45:00|217.97|215.77|216.62|214.42|218.12|215.92|214.39|212.19|0
1639770600000|2021-12-17 19:50:00|216.77|214.57|222.04|219.84|222.04|219.84|216.62|214.42|0
1639770900000|2021-12-17 19:55:00|222.19|219.99|222|219.8|223.1|220.9|219.32|217.12|0
1639771200000|2021-12-17 20:00:00|222.15|219.95|221.85|219.65|222.15|219.95|216.32|214.12|0
1639771500000|2021-12-17 20:05:00|221.55|219.35|219.45|217.25|221.55|219.35|218.85|216.65|0
1639771800000|2021-12-17 20:10:00|219.3|217.1|223.35|221.15|223.5|221.3|219.3|217.1|0
1639772100000|2021-12-17 20:15:00|223.2|221|224.1|221.9|227.15|224.95|221.24|219.04|0
1639772400000|2021-12-17 20:20:00|223.95|221.75|221.39|219.19|224.86|222.66|220.19|217.99|0
1639772700000|2021-12-17 20:25:00|221.69|219.49|225.86|223.66|227.53|225.33|221.54|219.34|0
1639773000000|2021-12-17 20:30:00|225.71|223.51|231.77|229.57|234.4|232.2|224.65|222.45|0
1639773300000|2021-12-17 20:35:00|232.23|230.03|230.69|228.49|234.54|232.34|230.39|228.19|0
1639773600000|2021-12-17 20:40:00|230.54|228.34|229.01|226.81|231.92|229.72|226.43|224.23|0
1639773900000|2021-12-17 20:45:00|229.62|227.42|237.17|234.97|237.17|234.97|228.7|226.5|0
1639774200000|2021-12-17 20:50:00|236.31|234.11|237.17|234.97|241.38|239.18|235.01|232.81|0
1639774500000|2021-12-17 20:55:00|236.86|234.66|236.8|234.6|238.42|236.22|231.17|228.97|0
1639774800000|2021-12-17 21:00:00|238.36|236.16|234.01|231.81|239.14|236.94|234.01|231.81|0
1639775100000|2021-12-17 21:05:00|234.16|231.96|233.39|231.19|235.09|232.89|232|229.8|0
1639775400000|2021-12-17 21:10:00|233.54|231.34|233.08|230.88|234|231.8|232.46|230.26|0
1639987500000|2021-12-20 08:05:00|280.97|278.77|280.28|278.08|281.65|279.45|276.72|274.52|0
1639987800000|2021-12-20 08:10:00|280.71|278.51|282.16|279.96|283.36|281.16|279.43|277.23|0
1639988100000|2021-12-20 08:15:00|282.5|280.3|279.17|276.97|283.02|280.82|278.75|276.55|0
1639988400000|2021-12-20 08:20:00|279.09|276.89|283.18|280.98|286.11|283.91|278.07|275.87|0
1639988700000|2021-12-20 08:25:00|283.53|281.33|277.89|275.69|283.53|281.33|277.21|275.01|0
1639989000000|2021-12-20 08:30:00|277.04|274.84|279.42|277.22|280.7|278.5|277.04|274.84|0
1639989300000|2021-12-20 08:35:00|279.68|277.48|286.02|283.82|286.45|284.25|277.72|275.52|0
1639989600000|2021-12-20 08:40:00|286.19|283.99|284.2|282|290|287.8|283.86|281.66|0
1639989900000|2021-12-20 08:45:00|284.46|282.26|285.68|283.48|286.19|283.99|283.34|281.14|0
1639990200000|2021-12-20 08:50:00|285.85|283.65|288.95|286.75|290.16|287.96|285.68|283.48|0
1639990500000|2021-12-20 08:55:00|289.21|287.01|289.49|287.29|293.11|290.91|287.9|285.7|0
1639990800000|2021-12-20 09:00:00|289.66|287.46|292.42|290.22|293.11|290.91|288.97|286.77|0
1639991100000|2021-12-20 09:05:00|292.76|290.56|294.58|292.38|296.23|294.03|292.76|290.56|0
1639991400000|2021-12-20 09:10:00|294.66|292.46|296.05|293.85|296.23|294.03|292.41|290.21|0
1639991700000|2021-12-20 09:15:00|296.4|294.2|296.31|294.11|297.26|295.06|294.14|291.94|0
1639992000000|2021-12-20 09:20:00|296.4|294.2|296.54|294.34|298.2|296|294.3|292.1|0
1639992300000|2021-12-20 09:25:00|296.02|293.82|295.5|293.3|297.58|295.38|294.99|292.79|0
1639992600000|2021-12-20 09:30:00|295.68|293.48|292.4|290.2|295.77|293.57|291.2|289|0
1639992900000|2021-12-20 09:35:00|292.49|290.29|292.91|290.71|293.52|291.32|290.34|288.14|0
1639993200000|2021-12-20 09:40:00|292.66|290.46|291.19|288.99|292.74|290.54|290.17|287.97|0
1639993500000|2021-12-20 09:45:00|290.85|288.65|291.28|289.08|292.56|290.36|290.85|288.65|0
1639993800000|2021-12-20 09:50:00|292.22|290.02|293.94|291.74|294.72|292.52|292.22|290.02|0
1639994100000|2021-12-20 09:55:00|294.11|291.91|288.45|286.25|294.63|292.43|288.45|286.25|0
1639994400000|2021-12-20 10:00:00|288.62|286.42|285.89|283.69|288.62|286.42|284.37|282.17|0
1639994700000|2021-12-20 10:05:00|285.39|283.19|283.95|281.75|285.39|283.19|282.34|280.14|0
1639995000000|2021-12-20 10:10:00|283.69|281.49|282.68|280.48|283.95|281.75|281.67|279.47|0
1639995300000|2021-12-20 10:15:00|282.51|280.31|277.79|275.59|284.36|282.16|277.79|275.59|0
1639995600000|2021-12-20 10:20:00|277.96|275.76|277.96|275.76|279.32|277.12|276.52|274.32|0
1639995900000|2021-12-20 10:25:00|277.71|275.51|278.63|276.43|279.23|277.03|277.62|275.42|0
1639996200000|2021-12-20 10:30:00|278.46|276.26|281.01|278.81|281.87|279.67|277.78|275.58|0
1639996500000|2021-12-20 10:35:00|280.93|278.73|280.16|277.96|280.93|278.73|279.14|276.94|0
1639996800000|2021-12-20 10:40:00|279.99|277.79|278.28|276.08|281.35|279.15|277.86|275.66|0
1639997100000|2021-12-20 10:45:00|278.62|276.42|275.57|273.37|278.79|276.59|275.57|273.37|0
1639997400000|2021-12-20 10:50:00|275.41|273.21|274.56|272.36|276.93|274.73|274.56|272.36|0
1639997700000|2021-12-20 10:55:00|273.98|271.78|275.49|273.29|275.66|273.46|273.47|271.27|0
1639998000000|2021-12-20 11:00:00|275.4|273.2|278.95|276.75|278.95|276.75|275.06|272.86|0
1639998300000|2021-12-20 11:05:00|279.12|276.92|275.73|273.53|279.46|277.26|275.4|273.2|0
1639998600000|2021-12-20 11:10:00|275.99|273.79|275.48|273.28|277.25|275.05|274.38|272.18|0
1639998900000|2021-12-20 11:15:00|275.22|273.02|277.59|275.39|278.02|275.82|275.14|272.94|0
1639999200000|2021-12-20 11:20:00|277.76|275.56|275.05|272.85|278.01|275.81|275.05|272.85|0
1639999500000|2021-12-20 11:25:00|275.22|273.02|274.56|272.36|276.38|274.18|274.39|272.19|0
1639999800000|2021-12-20 11:30:00|274.9|272.7|273.55|271.35|275.4|273.2|272.13|269.93|0
1640000100000|2021-12-20 11:35:00|273.38|271.18|274.89|272.69|275.06|272.86|272.21|270.01|0
1640000400000|2021-12-20 11:40:00|274.98|272.78|275.23|273.03|275.4|273.2|274.22|272.02|0
1640000700000|2021-12-20 11:45:00|275.06|272.86|275.9|273.7|276.07|273.87|273.88|271.68|0
1640001000000|2021-12-20 11:50:00|276.07|273.87|274.88|272.68|276.41|274.21|274.38|272.18|0
1640001300000|2021-12-20 11:55:00|274.38|272.18|270.19|267.99|274.72|272.52|270.19|267.99|0
1640001600000|2021-12-20 12:00:00|269.85|267.65|269.85|267.65|270.35|268.15|267.36|265.16|0
1640001900000|2021-12-20 12:05:00|269.68|267.48|266.94|264.74|271.06|268.86|265.61|263.41|0
1640002200000|2021-12-20 12:10:00|267.11|264.91|267.79|265.59|268.13|265.93|266.63|264.43|0
1640002500000|2021-12-20 12:15:00|267.96|265.76|271.65|269.45|271.82|269.62|267.79|265.59|0
1640002800000|2021-12-20 12:20:00|271.48|269.28|271.85|269.65|273.27|271.07|270.47|268.27|0
1640003100000|2021-12-20 12:25:00|272.02|269.82|273.53|271.33|273.7|271.5|271.18|268.98|0
1640003400000|2021-12-20 12:30:00|273.7|271.5|272.02|269.82|274.03|271.83|271.85|269.65|0
1640003700000|2021-12-20 12:35:00|271.85|269.65|272.01|269.81|273.19|270.99|271.51|269.31|0
1640004000000|2021-12-20 12:40:00|271.85|269.65|272.35|270.15|272.52|270.32|271.01|268.81|0
1640004300000|2021-12-20 12:45:00|272.18|269.98|274.36|272.16|274.86|272.66|272.1|269.9|0
1640004600000|2021-12-20 12:50:00|274.19|271.99|275.37|273.17|275.87|273.67|273.18|270.98|0
1640004900000|2021-12-20 12:55:00|275.54|273.34|277.05|274.85|277.22|275.02|274.35|272.15|0
1640005200000|2021-12-20 13:00:00|276.55|274.35|276.04|273.84|277.39|275.19|274.86|272.66|0
1640005500000|2021-12-20 13:05:00|275.87|273.67|277.73|275.53|278.07|275.87|274.85|272.65|0
1640005800000|2021-12-20 13:10:00|277.39|275.19|278.4|276.2|279.59|277.39|277.22|275.02|0
1640006100000|2021-12-20 13:15:00|278.57|276.37|279.25|277.05|279.59|277.39|277.81|275.61|0
1640006400000|2021-12-20 13:20:00|279.17|276.97|276.7|274.5|279.17|276.97|276.7|274.5|0
1640006700000|2021-12-20 13:25:00|276.87|274.67|278.56|276.36|278.56|276.36|276.36|274.16|0
1640007000000|2021-12-20 13:30:00|278.9|276.7|278.05|275.85|280.09|277.89|278.05|275.85|0
1640007300000|2021-12-20 13:35:00|277.88|275.68|278.05|275.85|279.41|277.21|277.2|275|0
1640007600000|2021-12-20 13:40:00|278.22|276.02|278.72|276.52|279.24|277.04|277.37|275.17|0
1640007900000|2021-12-20 13:45:00|278.38|276.18|279.06|276.86|279.57|277.37|277.7|275.5|0
1640008200000|2021-12-20 13:50:00|279.23|277.03|277.7|275.5|280.42|278.22|277.7|275.5|0
1640008500000|2021-12-20 13:55:00|277.53|275.33|277.7|275.5|277.7|275.5|275.84|273.64|0
1640008800000|2021-12-20 14:00:00|277.45|275.25|275.67|273.47|277.87|275.67|275.5|273.3|0
1640009100000|2021-12-20 14:05:00|275.16|272.96|275.59|273.39|276.51|274.31|273.35|271.15|0
1640009400000|2021-12-20 14:10:00|277.21|275.01|274.72|272.52|277.21|275.01|274.72|272.52|0
1640009700000|2021-12-20 14:15:00|275.06|272.86|275.22|273.02|276.23|274.03|274.39|272.19|0
1640010000000|2021-12-20 14:20:00|275.05|272.85|274.38|272.18|275.22|273.02|273.88|271.68|0
1640010300000|2021-12-20 14:25:00|274.55|272.35|277.74|275.54|278.41|276.21|274.55|272.35|0
1640010600000|2021-12-20 14:30:00|279|276.8|278.41|276.21|282.81|280.61|276.39|274.19|0
1640010900000|2021-12-20 14:35:00|279.59|277.39|273.42|271.22|280.94|278.74|272.75|270.55|0
1640011200000|2021-12-20 14:40:00|274.43|272.23|278.97|276.77|284.75|282.55|274.43|272.23|0
1640011500000|2021-12-20 14:45:00|279.14|276.94|288.18|285.98|288.18|285.98|278.8|276.6|0
1640011800000|2021-12-20 14:50:00|288.09|285.89|285.86|283.66|290.07|287.87|285.77|283.57|0
1640012100000|2021-12-20 14:55:00|286.37|284.17|279.55|277.35|286.45|284.25|277.1|274.9|0
1640012400000|2021-12-20 15:00:00|279.8|277.6|282.06|279.86|283.03|280.83|277.48|275.28|0
1640012700000|2021-12-20 15:05:00|281.81|279.61|286.26|284.06|288.24|286.04|280.19|277.99|0
1640013000000|2021-12-20 15:10:00|285.83|283.63|287.47|285.27|289.45|287.25|285.66|283.46|0
1640013300000|2021-12-20 15:15:00|287.55|285.35|282.23|280.03|289.1|286.9|280.01|277.81|0
1640013600000|2021-12-20 15:20:00|281.88|279.68|287.1|284.9|287.62|285.42|280.18|277.98|0
1640013900000|2021-12-20 15:25:00|286.93|284.73|289.87|287.67|290.74|288.54|284|281.8|0
1640014200000|2021-12-20 15:30:00|290.05|287.85|288.48|286.28|292.14|289.94|288.31|286.11|0
1640014500000|2021-12-20 15:35:00|289|286.8|286.69|284.49|289.89|287.69|285.54|283.34|0
1640014800000|2021-12-20 15:40:00|286.86|284.66|285.48|283.28|289.1|286.9|285.48|283.28|0
1640015100000|2021-12-20 15:45:00|285.31|283.11|291.35|289.15|291.53|289.33|285.14|282.94|0
1640015400000|2021-12-20 15:50:00|291|288.8|292.91|290.71|294.13|291.93|289.96|287.76|0
1640015700000|2021-12-20 15:55:00|293.09|290.89|293.96|291.76|295.88|293.68|290.83|288.63|0
1640016000000|2021-12-20 16:00:00|293.87|291.67|297.37|295.17|297.46|295.26|292.91|290.71|0
1640016300000|2021-12-20 16:05:00|297.28|295.08|293.78|291.58|297.28|295.08|293.78|291.58|0
1640016600000|2021-12-20 16:10:00|294.13|291.93|296.22|294.02|296.92|294.72|292.73|290.53|0
1640016900000|2021-12-20 16:15:00|296.75|294.55|292.73|290.53|298.15|295.95|292.73|290.53|0
1640017200000|2021-12-20 16:20:00|293.07|290.87|290.64|288.44|294.99|292.79|290.29|288.09|0
1640017500000|2021-12-20 16:25:00|290.81|288.61|294.81|292.61|295.17|292.97|290.81|288.61|0
1640017800000|2021-12-20 16:30:00|294.91|292.71|297.26|295.06|298.49|296.29|292.72|290.52|0
1640018100000|2021-12-20 16:35:00|296.74|294.54|300.31|298.11|303.95|301.75|295.69|293.49|0
1640018400000|2021-12-20 16:40:00|300.13|297.93|298.22|296.02|302.4|300.2|297.88|295.68|0
1640018700000|2021-12-20 16:45:00|298.4|296.2|298.91|296.71|301.79|299.59|298.4|296.2|0
1640019000000|2021-12-20 16:50:00|298.57|296.37|289.63|287.43|298.57|296.37|288.6|286.4|0
1640019300000|2021-12-20 16:55:00|289.46|287.26|289.11|286.91|291.7|289.5|288.77|286.57|0
1640019600000|2021-12-20 17:00:00|288.94|286.74|288.25|286.05|291.52|289.32|287.91|285.71|0
1640019900000|2021-12-20 17:05:00|288.51|286.31|291|288.8|291.52|289.32|288.51|286.31|0
1640020200000|2021-12-20 17:10:00|290.66|288.46|292.73|290.53|292.9|290.7|288.76|286.56|0
1640020500000|2021-12-20 17:15:00|292.9|290.7|286.53|284.33|293.07|290.87|284.74|282.54|0
1640020800000|2021-12-20 17:20:00|286.01|283.81|290.3|288.1|290.65|288.45|286.01|283.81|0
1640021100000|2021-12-20 17:25:00|290.13|287.93|288.92|286.72|290.3|288.1|288.24|286.04|0
1640021400000|2021-12-20 17:30:00|289.44|287.24|294.97|292.77|295.5|293.3|289.09|286.89|0
1640021700000|2021-12-20 17:35:00|295.15|292.95|293.93|291.73|296.02|293.82|292.89|290.69|0
1640022000000|2021-12-20 17:40:00|294.1|291.9|293.58|291.38|294.8|292.6|292.54|290.34|0
1640022300000|2021-12-20 17:45:00|294.1|291.9|293.4|291.2|295.32|293.12|292.36|290.16|0
1640022600000|2021-12-20 17:50:00|293.23|291.03|291.67|289.47|294.62|292.42|290.46|288.26|0
1640022900000|2021-12-20 17:55:00|292.01|289.81|291.75|289.55|293.61|291.41|288.07|285.87|0
1640023200000|2021-12-20 18:00:00|291.92|289.72|293.33|291.13|293.68|291.48|291.04|288.84|0
1640023500000|2021-12-20 18:05:00|293.15|290.95|290.31|288.11|294.78|292.58|290.31|288.11|0
1640023800000|2021-12-20 18:10:00|290.49|288.29|288.22|286.02|291.88|289.68|287.7|285.5|0
1640024100000|2021-12-20 18:15:00|288.57|286.37|289.26|287.06|289.44|287.24|287.01|284.81|0
1640024400000|2021-12-20 18:20:00|289.44|287.24|289.09|286.89|290.31|288.11|287.7|285.5|0
1640024700000|2021-12-20 18:25:00|289.26|287.06|288.39|286.19|289.61|287.41|287.7|285.5|0
1640025000000|2021-12-20 18:30:00|288.22|286.02|291.34|289.14|291.69|289.49|286.83|284.63|0
1640025300000|2021-12-20 18:35:00|291.17|288.97|283.81|281.61|291.17|288.97|283.81|281.61|0
1640025600000|2021-12-20 18:40:00|283.55|281.35|282.69|280.49|283.89|281.69|279.27|277.07|0
1640025900000|2021-12-20 18:45:00|283.03|280.83|277.45|275.25|283.89|281.69|276.41|274.21|0
1640026200000|2021-12-20 18:50:00|277.27|275.07|275.54|273.34|280.23|278.03|275.54|273.34|0
1640026500000|2021-12-20 18:55:00|275.71|273.51|277.79|275.59|278.83|276.63|273.3|271.1|0
1640026800000|2021-12-20 19:00:00|277.44|275.24|276.75|274.55|278.48|276.28|274.5|272.3|0
1640027100000|2021-12-20 19:05:00|276.57|274.37|273.3|271.1|276.57|274.37|272.95|270.75|0
1640027400000|2021-12-20 19:10:00|273.81|271.61|274.84|272.64|275.36|273.16|273.29|271.09|0
1640027700000|2021-12-20 19:15:00|274.32|272.12|271.75|269.55|274.32|272.12|271.06|268.86|0
1640028000000|2021-12-20 19:20:00|271.57|269.37|272.2|270|274.08|271.88|269.61|267.41|0
1640028300000|2021-12-20 19:25:00|272.37|270.17|274.28|272.08|275.32|273.12|271.68|269.48|0
1640028600000|2021-12-20 19:30:00|274.45|272.25|277.41|275.21|277.94|275.74|273.76|271.56|0
1640028900000|2021-12-20 19:35:00|277.24|275.04|276.71|274.51|278.82|276.62|275.84|273.64|0
1640029200000|2021-12-20 19:40:00|276.19|273.99|275.49|273.29|277.41|275.21|274.79|272.59|0
1640029500000|2021-12-20 19:45:00|275.31|273.11|274.96|272.76|277.06|274.86|274.62|272.42|0
1640029800000|2021-12-20 19:50:00|274.79|272.59|271.32|269.12|274.96|272.76|270.63|268.43|0
1640030100000|2021-12-20 19:55:00|271.49|269.29|273.91|271.71|274.78|272.58|269.07|266.87|0
1640030400000|2021-12-20 20:00:00|273.74|271.54|271.31|269.11|273.74|271.54|269.07|266.87|0
1640030700000|2021-12-20 20:05:00|271.06|268.86|270.96|268.76|273.04|270.84|269.67|267.47|0
1640031000000|2021-12-20 20:10:00|270.79|268.59|273.39|271.19|273.39|271.19|269.24|267.04|0
1640031300000|2021-12-20 20:15:00|272.86|270.66|269.92|267.72|273.56|271.36|267.69|265.49|0
1640031600000|2021-12-20 20:20:00|269.58|267.38|271.13|268.93|271.82|269.62|265.46|263.26|0
1640031900000|2021-12-20 20:25:00|270.96|268.76|268.54|266.34|271.3|269.1|267.34|265.14|0
1640032200000|2021-12-20 20:30:00|268.71|266.51|273.9|271.7|274.07|271.87|268.71|266.51|0
1640032500000|2021-12-20 20:35:00|274.07|271.87|271.81|269.61|275.11|272.91|271.81|269.61|0
1640032800000|2021-12-20 20:40:00|272.25|270.05|271.81|269.61|272.51|270.31|268.88|266.68|0
1640033100000|2021-12-20 20:45:00|272.16|269.96|270.6|268.4|273.37|271.17|268.19|265.99|0
1640033400000|2021-12-20 20:50:00|267.5|265.3|266.81|264.61|267.5|265.3|263.06|260.86|0
1640033700000|2021-12-20 20:55:00|266.64|264.44|264.59|262.39|266.64|264.44|261.53|259.33|0
1640034000000|2021-12-20 21:00:00|263.57|261.37|263.9|261.7|266.64|264.44|263.56|261.36|0
1640034300000|2021-12-20 21:05:00|264.24|262.04|260.34|258.14|264.58|262.38|260.34|258.14|0
1640034600000|2021-12-20 21:10:00|260|257.8|256.3|254.1|260|257.8|256.3|254.1|0
1640034900000|2021-12-20 21:15:00|257.5|254.9|255.66|253.06|258.17|255.57|255.49|252.89|0
1640035200000|2021-12-20 21:20:00|255.83|253.23|256.66|254.06|257|254.4|255.82|253.22|0
1640035500000|2021-12-20 21:25:00|256.49|253.89|256.15|253.55|256.91|254.31|255.65|253.05|0
1640035800000|2021-12-20 21:30:00|255.99|253.39|256.65|254.05|256.65|254.05|255.49|252.89|0
1640036100000|2021-12-20 21:35:00|256.49|253.89|256.07|253.47|256.65|254.05|255.98|253.38|0
1640036400000|2021-12-20 21:40:00|255.98|253.38|256.82|254.22|256.99|254.39|255.81|253.21|0
1640036700000|2021-12-20 21:45:00|256.31|253.71|256.81|254.21|256.98|254.38|256.31|253.71|0
1640037000000|2021-12-20 21:50:00|256.98|254.38|257.48|254.88|257.65|255.05|256.81|254.21|0
1640037300000|2021-12-20 21:55:00|257.31|254.71|257.4|254.8|257.65|255.05|257.31|254.71|0
1640037600000|2021-12-20 22:00:00|257.42|254.82|257.34|254.74|257.57|254.97|257.17|254.57|0
1640037900000|2021-12-20 22:05:00|257.32|254.72|257.24|254.64|257.36|254.76|257.24|254.64|0
1640038200000|2021-12-20 22:10:00|257.27|254.67|257.34|254.74|257.36|254.76|257.14|254.54|0
1640038500000|2021-12-20 22:15:00|257.38|254.78|257.36|254.76|257.38|254.78|257.24|254.64|0
1640038800000|2021-12-20 22:20:00|257.35|254.75|257.23|254.63|257.41|254.81|257.23|254.63|0
1640039100000|2021-12-20 22:25:00|257.41|254.81|257.2|254.6|257.41|254.81|256.96|254.36|0
1640039400000|2021-12-20 22:30:00|257.23|254.63|257.33|254.73|257.33|254.73|257.23|254.63|0
1640039700000|2021-12-20 22:35:00|257.35|254.75|257.37|254.77|257.37|254.77|257.35|254.75|0
1640040000000|2021-12-20 22:40:00|257.4|254.8|257.25|254.65|257.4|254.8|257.25|254.65|0
1640040300000|2021-12-20 22:45:00|257.15|254.55|257.25|254.65|257.25|254.65|257.15|254.55|0
1640040600000|2021-12-20 22:50:00|257.22|254.62|256.99|254.39|257.25|254.65|256.97|254.37|0
1640040900000|2021-12-20 22:55:00|257.24|254.64|257.02|254.42|257.34|254.74|257.02|254.42|0
1640041200000|2021-12-20 23:00:00|257.03|254.43|257.45|254.85|257.45|254.85|254.6|252|0
1640041500000|2021-12-20 23:05:00|257.03|254.43|256.44|253.84|257.45|254.85|256.36|253.76|0
1640041800000|2021-12-20 23:10:00|256.6|254|256.6|254|257.11|254.51|255.93|253.33|0
1640042100000|2021-12-20 23:15:00|256.27|253.67|255.26|252.66|257.78|255.18|255.09|252.49|0
1640042400000|2021-12-20 23:20:00|255.09|252.49|253.76|251.16|255.59|252.99|253.76|251.16|0
1640042700000|2021-12-20 23:25:00|253.84|251.24|253.25|250.65|253.92|251.32|253.09|250.49|0
1640043000000|2021-12-20 23:30:00|253.09|250.49|252.75|250.15|253.09|250.49|252.51|249.91|0
1640043300000|2021-12-20 23:35:00|252.59|249.99|251.26|248.66|252.75|250.15|250.76|248.16|0
1640043600000|2021-12-20 23:40:00|251.09|248.49|250.26|247.66|251.59|248.99|250.1|247.5|0
1640043900000|2021-12-20 23:45:00|250.18|247.58|251.09|248.49|251.92|249.32|249.77|247.17|0
1640044200000|2021-12-20 23:50:00|251.25|248.65|252.08|249.48|252.41|249.81|251.17|248.57|0
1640044500000|2021-12-20 23:55:00|251.91|249.31|251.25|248.65|252.24|249.64|250.75|248.15|0
1640044800000|2021-12-21 00:00:00|251.17|248.57|253.24|250.64|253.4|250.8|250.75|248.15|0
1640045100000|2021-12-21 00:05:00|252.99|250.39|252.73|250.13|253.23|250.63|252.07|249.47|0
1640045400000|2021-12-21 00:10:00|252.82|250.22|251.74|249.14|253.23|250.63|251.41|248.81|0
1640045700000|2021-12-21 00:15:00|251.9|249.3|253.23|250.63|253.73|251.13|251.74|249.14|0
1640046000000|2021-12-21 00:20:00|253.06|250.46|254.89|252.29|255.06|252.46|252.9|250.3|0
1640046300000|2021-12-21 00:25:00|254.98|252.38|255.89|253.29|255.89|253.29|253.89|251.29|0
1640046600000|2021-12-21 00:30:00|255.73|253.13|255.89|253.29|256.9|254.3|255.22|252.62|0
1640046900000|2021-12-21 00:35:00|255.72|253.12|253.38|250.78|255.89|253.29|252.72|250.12|0
1640047200000|2021-12-21 00:40:00|253.47|250.87|252.88|250.28|253.55|250.95|252.38|249.78|0
1640047500000|2021-12-21 00:45:00|252.72|250.12|254.21|251.61|254.21|251.61|252.38|249.78|0
1640047800000|2021-12-21 00:50:00|254.38|251.78|254.21|251.61|254.38|251.78|253.38|250.78|0
1640048100000|2021-12-21 00:55:00|254.38|251.78|254.37|251.77|254.63|252.03|253.87|251.27|0
1640048400000|2021-12-21 01:00:00|253.96|251.36|258.22|255.62|259.57|256.97|253.71|251.11|0
1640048700000|2021-12-21 01:05:00|258.06|255.46|257.55|254.95|258.31|255.71|256.54|253.94|0
1640049000000|2021-12-21 01:10:00|257.3|254.7|255.79|253.19|257.3|254.7|254.87|252.27|0
1640049300000|2021-12-21 01:15:00|255.53|252.93|255.87|253.27|255.87|253.27|254.7|252.1|0
1640049600000|2021-12-21 01:20:00|255.79|253.19|256.2|253.6|256.2|253.6|254.03|251.43|0
1640049900000|2021-12-21 01:25:00|256.37|253.77|254.02|251.42|256.53|253.93|253.69|251.09|0
1640050200000|2021-12-21 01:30:00|254.36|251.76|250.2|247.6|254.36|251.76|250.04|247.44|0
1640050500000|2021-12-21 01:35:00|250.29|247.69|249.13|246.53|250.7|248.1|247.07|244.47|0
1640050800000|2021-12-21 01:40:00|249.05|246.45|247.48|244.88|249.38|246.78|247.07|244.47|0
1640051100000|2021-12-21 01:45:00|247.56|244.96|247.07|244.47|248.05|245.45|246.58|243.98|0
1640051400000|2021-12-21 01:50:00|247.15|244.55|246.41|243.81|247.39|244.79|246.08|243.48|0
1640051700000|2021-12-21 01:55:00|246.33|243.73|245.08|242.48|247.56|244.96|244.75|242.15|0
1640052000000|2021-12-21 02:00:00|245.25|242.65|245.24|242.64|245.74|243.14|244.75|242.15|0
1640052300000|2021-12-21 02:05:00|245.33|242.73|245.9|243.3|246.23|243.63|244.75|242.15|0
1640052600000|2021-12-21 02:10:00|245.74|243.14|246.15|243.55|246.39|243.79|245.57|242.97|0
1640052900000|2021-12-21 02:15:00|246.23|243.63|246.64|244.04|247.38|244.78|245.73|243.13|0
1640053200000|2021-12-21 02:20:00|246.89|244.29|246.55|243.95|246.89|244.29|246.06|243.46|0
1640053500000|2021-12-21 02:25:00|246.64|244.04|246.71|244.11|246.88|244.28|246.14|243.54|0
1640053800000|2021-12-21 02:30:00|246.64|244.04|246.47|243.87|247.54|244.94|246.22|243.62|0
1640054100000|2021-12-21 02:35:00|246.38|243.78|247.87|245.27|247.87|245.27|246.22|243.62|0
1640054400000|2021-12-21 02:40:00|247.79|245.19|250.52|247.92|250.52|247.92|247.54|244.94|0
1640054700000|2021-12-21 02:45:00|250.61|248.01|248.69|246.09|250.61|248.01|248.61|246.01|0
1640055000000|2021-12-21 02:50:00|248.61|246.01|248.02|245.42|248.61|246.01|247.53|244.93|0
1640055300000|2021-12-21 02:55:00|248.19|245.59|248.35|245.75|248.35|245.75|247.53|244.93|0
1640055600000|2021-12-21 03:00:00|248.52|245.92|245.87|243.27|248.52|245.92|245.54|242.94|0
1640055900000|2021-12-21 03:05:00|245.79|243.19|246.86|244.26|247.19|244.59|245.79|243.19|0
1640056200000|2021-12-21 03:10:00|246.69|244.09|246.2|243.6|247.02|244.42|246.03|243.43|0
1640056500000|2021-12-21 03:15:00|246.12|243.52|243.23|240.63|246.12|243.52|242.09|239.49|0
1640056800000|2021-12-21 03:20:00|243.32|240.72|243.56|240.96|243.73|241.13|242.99|240.39|0
1640057100000|2021-12-21 03:25:00|243.48|240.88|244.38|241.78|244.71|242.11|243.23|240.63|0
1640057400000|2021-12-21 03:30:00|244.3|241.7|244.7|242.1|244.7|242.1|243.88|241.28|0
1640057700000|2021-12-21 03:35:00|244.87|242.27|244.37|241.77|244.87|242.27|243.88|241.28|0
1640058000000|2021-12-21 03:40:00|244.21|241.61|244.53|241.93|244.7|242.1|244.21|241.61|0
1640058300000|2021-12-21 03:45:00|244.45|241.85|245.6|243|246.01|243.41|244.45|241.85|0
1640058600000|2021-12-21 03:50:00|245.52|242.92|243.96|241.36|245.68|243.08|243.87|241.27|0
1640058900000|2021-12-21 03:55:00|244.04|241.44|244.12|241.52|244.36|241.76|243.71|241.11|0
1640059200000|2021-12-21 04:00:00|244.2|241.6|244.52|241.92|244.85|242.25|244.2|241.6|0
1640059500000|2021-12-21 04:05:00|244.69|242.09|245.18|242.58|245.26|242.66|243.87|241.27|0
1640059800000|2021-12-21 04:10:00|245.01|242.41|244.44|241.84|245.51|242.91|244.44|241.84|0
1640060100000|2021-12-21 04:15:00|244.35|241.75|245.01|242.41|245.1|242.5|244.35|241.75|0
1640060400000|2021-12-21 04:20:00|245.17|242.57|244.35|241.75|245.67|243.07|244.35|241.75|0
1640060700000|2021-12-21 04:25:00|244.18|241.58|243.52|240.92|244.68|242.08|243.45|240.85|0
1640061000000|2021-12-21 04:30:00|243.45|240.85|243.85|241.25|243.85|241.25|243.2|240.6|0
1640061300000|2021-12-21 04:35:00|244.01|241.41|243.85|241.25|244.18|241.58|243.69|241.09|0
1640061600000|2021-12-21 04:40:00|244.01|241.41|243.84|241.24|244.18|241.58|243.03|240.43|0
1640061900000|2021-12-21 04:45:00|243.77|241.17|243.19|240.59|244.34|241.74|243.11|240.51|0
1640062200000|2021-12-21 04:50:00|243.27|240.67|243.02|240.42|243.51|240.91|242.94|240.34|0
1640062500000|2021-12-21 04:55:00|243.11|240.51|243.67|241.07|243.67|241.07|243.02|240.42|0
1640062800000|2021-12-21 05:00:00|243.51|240.91|241.38|238.78|243.51|240.91|240.24|237.64|0
1640063100000|2021-12-21 05:05:00|241.3|238.7|240.4|237.8|241.71|239.11|240.4|237.8|0
1640063400000|2021-12-21 05:10:00|240.56|237.96|240.07|237.47|241.21|238.61|239.91|237.31|0
1640063700000|2021-12-21 05:15:00|240.23|237.63|240.32|237.72|240.72|238.12|239.91|237.31|0
1640064000000|2021-12-21 05:20:00|240.15|237.55|239.74|237.14|240.88|238.28|239.74|237.14|0
1640064300000|2021-12-21 05:25:00|239.9|237.3|240.31|237.71|240.39|237.79|239.74|237.14|0
1640064600000|2021-12-21 05:30:00|240.39|237.79|240.06|237.46|240.71|238.11|239.98|237.38|0
1640064900000|2021-12-21 05:35:00|240.22|237.62|240.22|237.62|240.87|238.27|240.22|237.62|0
1640065200000|2021-12-21 05:40:00|240.06|237.46|239.33|236.73|240.22|237.62|239.24|236.64|0
1640065500000|2021-12-21 05:45:00|239.41|236.81|238.75|236.15|239.73|237.13|238.75|236.15|0
1640065800000|2021-12-21 05:50:00|238.92|236.32|239.24|236.64|239.24|236.64|238.43|235.83|0
1640066100000|2021-12-21 05:55:00|239.4|236.8|238.59|235.99|239.4|236.8|238.42|235.82|0
1640066400000|2021-12-21 06:00:00|238.75|236.15|237.29|234.69|238.99|236.39|237.13|234.53|0
1640066700000|2021-12-21 06:05:00|237.13|234.53|238.26|235.66|238.58|235.98|237.13|234.53|0
1640067000000|2021-12-21 06:10:00|238.42|235.82|237.77|235.17|238.74|236.14|237.77|235.17|0
1640067300000|2021-12-21 06:15:00|237.93|235.33|237.12|234.52|237.93|235.33|236.96|234.36|0
1640067600000|2021-12-21 06:20:00|236.96|234.36|237.6|235|237.76|235.16|236.96|234.36|0
1640067900000|2021-12-21 06:25:00|237.52|234.92|239.38|236.78|239.38|236.78|237.44|234.84|0
1640068200000|2021-12-21 06:30:00|239.22|236.62|238.33|235.73|239.3|236.7|237.92|235.32|0
1640068500000|2021-12-21 06:35:00|238.41|235.81|238.24|235.64|238.41|235.81|237.68|235.08|0
1640068800000|2021-12-21 06:40:00|238.4|235.8|237.91|235.31|238.89|236.29|237.84|235.24|0
1640069100000|2021-12-21 06:45:00|237.84|235.24|236.46|233.86|238.32|235.72|236.46|233.86|0
1640069400000|2021-12-21 06:50:00|236.62|234.02|234.37|231.77|236.62|234.02|234.37|231.77|0
1640069700000|2021-12-21 06:55:00|234.2|231.6|234.84|232.24|235.09|232.49|234.2|231.6|0
1640070000000|2021-12-21 07:00:00|235|232.4|237.42|234.82|237.58|234.98|235|232.4|0
1640070300000|2021-12-21 07:05:00|237.58|234.98|235.8|233.2|237.9|235.3|235.73|233.13|0
1640070600000|2021-12-21 07:10:00|235.64|233.04|235.8|233.2|236.61|234.01|235.48|232.88|0
1640070900000|2021-12-21 07:15:00|235.96|233.36|236.12|233.52|236.28|233.68|234.51|231.91|0
1640071200000|2021-12-21 07:20:00|236.28|233.68|236.76|234.16|237.57|234.97|236.12|233.52|0
1640071500000|2021-12-21 07:25:00|236.6|234|235.79|233.19|237.73|235.13|235.79|233.19|0
1640071800000|2021-12-21 07:30:00|235.88|233.28|239.11|236.51|239.35|236.75|235.88|233.28|0
1640072100000|2021-12-21 07:35:00|239.18|236.58|237.97|235.37|239.35|236.75|237.56|234.96|0
1640072400000|2021-12-21 07:40:00|237.89|235.29|239.67|237.07|240.64|238.04|237.72|235.12|0
1640072700000|2021-12-21 07:45:00|240.08|237.48|240.97|238.37|242.27|239.67|239.67|237.07|0
1640073000000|2021-12-21 07:50:00|240.8|238.2|241.62|239.02|242.27|239.67|240.31|237.71|0
1640073300000|2021-12-21 07:55:00|241.7|239.1|241.29|238.69|242.6|240|240.8|238.2|0
1640073600000|2021-12-21 08:00:00|242.1|239.5|244.98|242.38|246.87|244.27|242.1|239.5|0
1640073900000|2021-12-21 08:05:00|244.85|242.65|244.36|242.16|245.84|243.64|243.05|240.85|0
1640074200000|2021-12-21 08:10:00|243.86|241.66|242.71|240.51|245.51|243.31|242.55|240.35|0
1640074500000|2021-12-21 08:15:00|243.13|240.93|244.52|242.32|245.67|243.47|242.88|240.68|0
1640074800000|2021-12-21 08:20:00|244.6|242.4|247.1|244.9|249.88|247.68|243.78|241.58|0
1640075100000|2021-12-21 08:25:00|247.26|245.06|250.05|247.85|250.38|248.18|247.26|245.06|0
1640075400000|2021-12-21 08:30:00|250.21|248.01|251.2|249|252.51|250.31|250.21|248.01|0
1640075700000|2021-12-21 08:35:00|251.12|248.92|248.57|246.37|251.2|249|248.57|246.37|0
1640076000000|2021-12-21 08:40:00|248.73|246.53|248.08|245.88|249.88|247.68|247.91|245.71|0
1640076300000|2021-12-21 08:45:00|248.24|246.04|247.91|245.71|248.57|246.37|246.61|244.41|0
1640076600000|2021-12-21 08:50:00|247.83|245.63|247.67|245.47|248.24|246.04|246.61|244.41|0
1640076900000|2021-12-21 08:55:00|247.75|245.55|246.76|244.56|248.23|246.03|246.44|244.24|0
1640077200000|2021-12-21 09:00:00|246.93|244.73|247.9|245.7|249.05|246.85|246.76|244.56|0
1640077500000|2021-12-21 09:05:00|247.41|245.21|245.06|242.86|247.66|245.46|244.65|242.45|0
1640077800000|2021-12-21 09:10:00|244.97|242.77|243.51|241.31|245.3|243.1|243.19|240.99|0
1640078100000|2021-12-21 09:15:00|243.67|241.47|243.51|241.31|244.16|241.96|243.03|240.83|0
1640078400000|2021-12-21 09:20:00|243.83|241.63|244.48|242.28|244.8|242.6|243.83|241.63|0
1640078700000|2021-12-21 09:25:00|244.32|242.12|243.67|241.47|244.48|242.28|243.43|241.23|0
1640079000000|2021-12-21 09:30:00|243.59|241.39|246.09|243.89|246.26|244.06|243.5|241.3|0
1640079300000|2021-12-21 09:35:00|246.18|243.98|245.44|243.24|246.42|244.22|244.47|242.27|0
1640079600000|2021-12-21 09:40:00|245.28|243.08|247.56|245.36|247.72|245.52|245.12|242.92|0
1640079900000|2021-12-21 09:45:00|247.72|245.52|250.17|247.97|250.34|248.14|247.39|245.19|0
1640080200000|2021-12-21 09:50:00|250.26|248.06|248.37|246.17|250.34|248.14|248.37|246.17|0
1640080500000|2021-12-21 09:55:00|248.53|246.33|250.49|248.29|251.15|248.95|248.53|246.33|0
1640080800000|2021-12-21 10:00:00|250.42|248.22|250.16|247.96|251.97|249.77|249.83|247.63|0
1640081100000|2021-12-21 10:05:00|250.25|248.05|248.85|246.65|250.98|248.78|248.69|246.49|0
1640081400000|2021-12-21 10:10:00|248.93|246.73|248.11|245.91|249.34|247.14|247.79|245.59|0
1640081700000|2021-12-21 10:15:00|248.03|245.83|246.07|243.87|248.03|245.83|245.67|243.47|0
1640082000000|2021-12-21 10:20:00|245.91|243.71|245.26|243.06|246.23|244.03|245.09|242.89|0
1640082300000|2021-12-21 10:25:00|245.09|242.89|247.04|244.84|247.2|245|244.93|242.73|0
1640082600000|2021-12-21 10:30:00|247.2|245|244.93|242.73|247.37|245.17|244.93|242.73|0
1640082900000|2021-12-21 10:35:00|245.09|242.89|244.76|242.56|245.17|242.97|243.63|241.43|0
1640083200000|2021-12-21 10:40:00|244.6|242.4|245.82|243.62|246.06|243.86|244.6|242.4|0
1640083500000|2021-12-21 10:45:00|245.65|243.45|244.68|242.48|246.06|243.86|243.95|241.75|0
1640083800000|2021-12-21 10:50:00|244.59|242.39|244.43|242.23|245.81|243.61|244.43|242.23|0
1640084100000|2021-12-21 10:55:00|244.27|242.07|243.45|241.25|244.91|242.71|242.97|240.77|0
1640084400000|2021-12-21 11:00:00|243.22|241.02|242.87|240.67|243.45|241.25|241.9|239.7|0
1640084700000|2021-12-21 11:05:00|242.71|240.51|241.9|239.7|243.36|241.16|241.74|239.54|0
1640085000000|2021-12-21 11:10:00|241.74|239.54|240.77|238.57|242.55|240.35|240.77|238.57|0
1640085300000|2021-12-21 11:15:00|240.61|238.41|238.84|236.64|241.25|239.05|238.52|236.32|0
1640085600000|2021-12-21 11:20:00|238.68|236.48|239|236.8|239.64|237.44|237.88|235.68|0
1640085900000|2021-12-21 11:25:00|238.84|236.64|235.49|233.29|239.16|236.96|235.17|232.97|0
1640086200000|2021-12-21 11:30:00|235.33|233.13|235.96|233.76|236.6|234.4|234.85|232.65|0
1640086500000|2021-12-21 11:35:00|235.64|233.44|236.28|234.08|236.28|234.08|234.85|232.65|0
1640086800000|2021-12-21 11:40:00|236.12|233.92|237.23|235.03|237.23|235.03|236.12|233.92|0
1640087100000|2021-12-21 11:45:00|237.07|234.87|235.16|232.96|237.23|235.03|235.16|232.96|0
1640087400000|2021-12-21 11:50:00|235.32|233.12|235.79|233.59|236.11|233.91|235.16|232.96|0
1640087700000|2021-12-21 11:55:00|235.63|233.43|236.11|233.91|236.11|233.91|235.56|233.36|0
1640088000000|2021-12-21 12:00:00|235.95|233.75|236.26|234.06|236.9|234.7|235.95|233.75|0
1640088300000|2021-12-21 12:05:00|236.42|234.22|237.22|235.02|237.22|235.02|236.26|234.06|0
1640088600000|2021-12-21 12:10:00|237.06|234.86|237.05|234.85|237.22|235.02|236.42|234.22|0
1640088900000|2021-12-21 12:15:00|236.98|234.78|237.05|234.85|237.37|235.17|236.73|234.53|0
1640089200000|2021-12-21 12:20:00|237.13|234.93|236.25|234.05|237.21|235.01|235.46|233.26|0
1640089500000|2021-12-21 12:25:00|236.09|233.89|235.77|233.57|236.25|234.05|234.9|232.7|0
1640089800000|2021-12-21 12:30:00|235.93|233.73|236.88|234.68|237.36|235.16|235.77|233.57|0
1640090100000|2021-12-21 12:35:00|237.2|235|236.56|234.36|237.36|235.16|236.09|233.89|0
1640090400000|2021-12-21 12:40:00|236.4|234.2|236.64|234.44|237.2|235|236.24|234.04|0
1640090700000|2021-12-21 12:45:00|236.56|234.36|235.76|233.56|236.72|234.52|234.81|232.61|0
1640091000000|2021-12-21 12:50:00|235.68|233.48|234.65|232.45|235.92|233.72|234.33|232.13|0
1640091300000|2021-12-21 12:55:00|234.57|232.37|234.8|232.6|235.28|233.08|234.33|232.13|0
1640091600000|2021-12-21 13:00:00|234.64|232.44|237.19|234.99|237.19|234.99|234.64|232.44|0
1640091900000|2021-12-21 13:05:00|237.03|234.83|239.74|237.54|239.74|237.54|236.87|234.67|0
1640092200000|2021-12-21 13:10:00|239.58|237.38|240.54|238.34|241.51|239.31|239.42|237.22|0
1640092500000|2021-12-21 13:15:00|240.7|238.5|239.42|237.22|240.7|238.5|238.78|236.58|0
1640092800000|2021-12-21 13:20:00|239.58|237.38|240.22|238.02|240.54|238.34|239.26|237.06|0
1640093100000|2021-12-21 13:25:00|240.06|237.86|239.25|237.05|240.06|237.86|238.93|236.73|0
1640093400000|2021-12-21 13:30:00|239.41|237.21|238.29|236.09|240.05|237.85|237.81|235.61|0
1640093700000|2021-12-21 13:35:00|238.45|236.25|239.73|237.53|239.73|237.53|238.29|236.09|0
1640094000000|2021-12-21 13:40:00|239.57|237.37|239.24|237.04|239.89|237.69|238.92|236.72|0
1640094300000|2021-12-21 13:45:00|239.08|236.88|239.97|237.77|240.29|238.09|237.8|235.6|0
1640094600000|2021-12-21 13:50:00|240.04|237.84|238.12|235.92|240.04|237.84|237.88|235.68|0
1640094900000|2021-12-21 13:55:00|237.96|235.76|237.56|235.36|238.6|236.4|236.68|234.48|0
1640095200000|2021-12-21 14:00:00|237.63|235.43|239.87|237.67|239.87|237.67|237.16|234.96|0
1640095500000|2021-12-21 14:05:00|239.71|237.51|239.39|237.19|240.28|238.08|239.23|237.03|0
1640095800000|2021-12-21 14:10:00|239.55|237.35|240.35|238.15|240.83|238.63|239.07|236.87|0
1640096100000|2021-12-21 14:15:00|240.19|237.99|240.03|237.83|241.15|238.95|239.71|237.51|0
1640096400000|2021-12-21 14:20:00|240.19|237.99|240.99|238.79|241.47|239.27|240.03|237.83|0
1640096700000|2021-12-21 14:25:00|240.83|238.63|241.47|239.27|241.79|239.59|240.18|237.98|0
1640097000000|2021-12-21 14:30:00|240.66|238.46|240.34|238.14|240.66|238.46|236.34|234.14|0
1640097300000|2021-12-21 14:35:00|240.66|238.46|237.29|235.09|241.79|239.59|235.86|233.66|0
1640097600000|2021-12-21 14:40:00|237.13|234.93|243.4|241.2|245.19|242.99|237.13|234.93|0
1640097900000|2021-12-21 14:45:00|243.24|241.04|247.96|245.76|248.12|245.92|243.24|241.04|0
1640098200000|2021-12-21 14:50:00|248.28|246.08|249.1|246.9|250.91|248.71|246.48|244.28|0
1640098500000|2021-12-21 14:55:00|248.77|246.57|248.77|246.57|250.58|248.38|247.62|245.42|0
1640098800000|2021-12-21 15:00:00|248.69|246.49|249.26|247.06|249.75|247.55|245.83|243.63|0
1640099100000|2021-12-21 15:05:00|249.59|247.39|247.62|245.42|249.92|247.72|246.64|244.44|0
1640099400000|2021-12-21 15:10:00|248.11|245.91|245.42|243.22|248.76|246.56|244.84|242.64|0
1640099700000|2021-12-21 15:15:00|245.49|243.29|241.76|239.56|245.58|243.38|241.76|239.56|0
1640100000000|2021-12-21 15:20:00|241.6|239.4|246.62|244.42|246.62|244.42|239.81|237.61|0
1640100300000|2021-12-21 15:25:00|246.78|244.58|252.21|250.01|253.7|251.5|246.78|244.58|0
1640100600000|2021-12-21 15:30:00|252.04|249.84|253.33|251.13|253.33|251.13|247.74|245.54|0
1640100900000|2021-12-21 15:35:00|253.17|250.97|252.83|250.63|255.83|253.63|251.18|248.98|0
1640101200000|2021-12-21 15:40:00|253.17|250.97|250.35|248.15|253.17|250.97|249.69|247.49|0
1640101500000|2021-12-21 15:45:00|250.51|248.31|251.01|248.81|254.33|252.13|249.2|247|0
1640101800000|2021-12-21 15:50:00|251.17|248.97|248.21|246.01|251.83|249.63|248.04|245.84|0
1640102100000|2021-12-21 15:55:00|248.37|246.17|246.39|244.19|248.54|246.34|245.57|243.37|0
1640102400000|2021-12-21 16:00:00|246.72|244.52|244.59|242.39|248.29|246.09|244.59|242.39|0
1640102700000|2021-12-21 16:05:00|244.42|242.22|238.89|236.69|244.42|242.22|238.4|236.2|0
1640103000000|2021-12-21 16:10:00|238.72|236.52|238.72|236.52|240.83|238.63|238.56|236.36|0
1640103300000|2021-12-21 16:15:00|238.88|236.68|241.47|239.27|241.96|239.76|238.88|236.68|0
1640103600000|2021-12-21 16:20:00|241.15|238.95|241.96|239.76|242.45|240.25|240.34|238.14|0
1640103900000|2021-12-21 16:25:00|242.12|239.92|240.98|238.78|242.45|240.25|240.33|238.13|0
1640104200000|2021-12-21 16:30:00|240.66|238.46|238.56|236.36|241.41|239.21|237.75|235.55|0
1640104500000|2021-12-21 16:35:00|238.89|236.69|233.4|231.2|239.54|237.34|233.4|231.2|0
1640104800000|2021-12-21 16:40:00|232.92|230.72|227.52|225.32|233.56|231.36|227.36|225.16|0
1640105100000|2021-12-21 16:45:00|227.04|224.84|229.73|227.53|229.89|227.69|227.04|224.84|0
1640105400000|2021-12-21 16:50:00|229.41|227.21|228.14|225.94|229.89|227.69|227.83|225.63|0
1640105700000|2021-12-21 16:55:00|227.98|225.78|230.52|228.32|231.79|229.59|227.67|225.47|0
1640106000000|2021-12-21 17:00:00|230.36|228.16|230.04|227.84|230.68|228.48|227.98|225.78|0
1640106300000|2021-12-21 17:05:00|230.2|228|227.5|225.3|230.83|228.63|227.5|225.3|0
1640106600000|2021-12-21 17:10:00|227.66|225.46|224.67|222.47|228.45|226.25|223.73|221.53|0
1640106900000|2021-12-21 17:15:00|224.51|222.31|224.35|222.15|225.29|223.09|223.42|221.22|0
1640107200000|2021-12-21 17:20:00|224.51|222.31|224.04|221.84|225.92|223.72|224.04|221.84|0
1640107500000|2021-12-21 17:25:00|224.19|221.99|222.47|220.27|227.44|225.24|222.31|220.11|0
1640107800000|2021-12-21 17:30:00|221.69|219.49|221.06|218.86|222.93|220.73|220.29|218.09|0
1640108100000|2021-12-21 17:35:00|221.22|219.02|220.83|218.63|222|219.8|219.82|217.62|0
1640108400000|2021-12-21 17:40:00|220.6|218.4|221.68|219.48|221.99|219.79|220.44|218.24|0
1640108700000|2021-12-21 17:45:00|221.52|219.32|220.44|218.24|221.68|219.48|219.51|217.31|0
1640109000000|2021-12-21 17:50:00|220.59|218.39|219.04|216.84|220.9|218.7|217.66|215.46|0
1640109300000|2021-12-21 17:55:00|218.89|216.69|217.19|214.99|219.04|216.84|216.73|214.53|0
1640109600000|2021-12-21 18:00:00|217.65|215.45|218.57|216.37|218.88|216.68|217.5|215.3|0
1640109900000|2021-12-21 18:05:00|218.42|216.22|218.73|216.53|220.04|217.84|218.27|216.07|0
1640110200000|2021-12-21 18:10:00|218.57|216.37|220.11|217.91|221.04|218.84|218.57|216.37|0
1640110500000|2021-12-21 18:15:00|220.27|218.07|220.11|217.91|220.73|218.53|219.18|216.98|0
1640110800000|2021-12-21 18:20:00|220.26|218.06|217.64|215.44|220.26|218.06|217.49|215.29|0
1640111100000|2021-12-21 18:25:00|217.79|215.59|217.64|215.44|218.72|216.52|217.33|215.13|0
1640111400000|2021-12-21 18:30:00|217.48|215.28|216.41|214.21|217.79|215.59|216.41|214.21|0
1640111700000|2021-12-21 18:35:00|216.56|214.36|215.64|213.44|216.71|214.51|214.73|212.53|0
1640112000000|2021-12-21 18:40:00|215.79|213.59|214.42|212.22|215.94|213.74|213.96|211.76|0
1640112300000|2021-12-21 18:45:00|214.26|212.06|213.5|211.3|214.57|212.37|213.35|211.15|0
1640112600000|2021-12-21 18:50:00|213.35|211.15|215.17|212.97|215.48|213.28|213.35|211.15|0
1640112900000|2021-12-21 18:55:00|214.87|212.67|215.47|213.27|215.63|213.43|214.86|212.66|0
1640113200000|2021-12-21 19:00:00|215.32|213.12|213.64|211.44|216.09|213.89|213.19|210.99|0
1640113500000|2021-12-21 19:05:00|214.1|211.9|214.4|212.2|215.01|212.81|213.34|211.14|0
1640113800000|2021-12-21 19:10:00|214.25|212.05|214.7|212.5|214.86|212.66|213.79|211.59|0
1640114100000|2021-12-21 19:15:00|214.55|212.35|215.01|212.81|215.62|213.42|214.55|212.35|0
1640114400000|2021-12-21 19:20:00|214.85|212.65|219.38|217.18|219.69|217.49|214.85|212.65|0
1640114700000|2021-12-21 19:25:00|219.23|217.03|217.4|215.2|219.38|217.18|217.25|215.05|0
1640115000000|2021-12-21 19:30:00|217.25|215.05|216.94|214.74|217.55|215.35|216.03|213.83|0
1640115300000|2021-12-21 19:35:00|216.79|214.59|220.52|218.32|220.52|218.32|216.64|214.44|0
1640115600000|2021-12-21 19:40:00|219.98|217.78|219.98|217.78|220.44|218.24|218.3|216.1|0
1640115900000|2021-12-21 19:45:00|220.13|217.93|217.54|215.34|220.13|217.93|216.1|213.9|0
1640116200000|2021-12-21 19:50:00|217.39|215.19|216.47|214.27|217.54|215.34|216.17|213.97|0
1640116500000|2021-12-21 19:55:00|216.62|214.42|214.2|212|216.62|214.42|214.2|212|0
1640116800000|2021-12-21 20:00:00|214.35|212.15|214.2|212|214.96|212.76|213.45|211.25|0
1640117100000|2021-12-21 20:05:00|214.35|212.15|216.62|214.42|216.62|214.42|214.35|212.15|0
1640117400000|2021-12-21 20:10:00|216.46|214.26|215.4|213.2|216.62|214.42|214.8|212.6|0
1640117700000|2021-12-21 20:15:00|215.1|212.9|215.1|212.9|216.16|213.96|214.5|212.3|0
1640118000000|2021-12-21 20:20:00|215.25|213.05|217.06|214.86|217.06|214.86|214.94|212.74|0
1640118300000|2021-12-21 20:25:00|216.76|214.56|216.45|214.25|217.06|214.86|215.7|213.5|0
1640118600000|2021-12-21 20:30:00|216.6|214.4|217.06|214.86|217.06|214.86|215.39|213.19|0
1640118900000|2021-12-21 20:35:00|216.9|214.7|218.42|216.22|219.49|217.29|216.15|213.95|0
1640119200000|2021-12-21 20:40:00|218.57|216.37|221.17|218.97|221.48|219.28|218.27|216.07|0
1640119500000|2021-12-21 20:45:00|221.02|218.82|222.71|220.51|223.48|221.28|221.02|218.82|0
1640119800000|2021-12-21 20:50:00|221.48|219.28|213.42|211.22|221.48|219.28|213.42|211.22|0
1640120100000|2021-12-21 20:55:00|214.02|211.82|212.82|210.62|215.38|213.18|211.47|209.27|0
1640120400000|2021-12-21 21:00:00|212.07|209.87|213.41|211.21|215.23|213.03|212.07|209.87|0
1640120700000|2021-12-21 21:05:00|213.11|210.91|212.36|210.16|213.11|210.91|212.06|209.86|0
1640121000000|2021-12-21 21:10:00|212.51|210.31|212.96|210.76|213.11|210.91|212.51|210.31|0
1640121300000|2021-12-21 21:15:00|212.86|210.26|212.41|209.81|212.86|210.26|212.26|209.66|0
1640121600000|2021-12-21 21:20:00|212.26|209.66|211.29|208.69|212.71|210.11|211.21|208.61|0
1640121900000|2021-12-21 21:25:00|211.21|208.61|211.5|208.9|211.58|208.98|211.21|208.61|0
1640122200000|2021-12-21 21:30:00|211.35|208.75|211.35|208.75|211.65|209.05|211.2|208.6|0
1640122500000|2021-12-21 21:35:00|211.5|208.9|211.35|208.75|211.5|208.9|211.35|208.75|0
1640122800000|2021-12-21 21:40:00|211.2|208.6|211.2|208.6|211.35|208.75|211.2|208.6|0
1640123100000|2021-12-21 21:45:00|211.35|208.75|211.34|208.74|211.49|208.89|211.05|208.45|0
1640123400000|2021-12-21 21:50:00|211.49|208.89|211.19|208.59|211.49|208.89|211.04|208.44|0
1640123700000|2021-12-21 21:55:00|211.34|208.74|211.56|208.96|211.56|208.96|211.04|208.44|0
1640124000000|2021-12-21 22:00:00|211.37|208.77|211.1|208.5|211.37|208.77|210.93|208.33|0
1640124300000|2021-12-21 22:05:00|211.04|208.44|211.07|208.47|211.31|208.71|211.01|208.41|0
1640124600000|2021-12-21 22:10:00|211.21|208.61|211.31|208.71|211.38|208.78|211.21|208.61|0
1640124900000|2021-12-21 22:15:00|211.27|208.67|211.4|208.8|211.42|208.82|211.27|208.67|0
1640125200000|2021-12-21 22:20:00|211.42|208.82|211.55|208.95|211.66|209.06|211.4|208.8|0
1640125500000|2021-12-21 22:25:00|211.42|208.82|211.3|208.7|211.42|208.82|211.24|208.64|0
1640125800000|2021-12-21 22:30:00|211.26|208.66|211.19|208.59|211.3|208.7|211.15|208.55|0
1640126100000|2021-12-21 22:35:00|211.15|208.55|211.41|208.81|211.41|208.81|211.15|208.55|0
1640126400000|2021-12-21 22:40:00|211.36|208.76|211.41|208.81|211.47|208.87|211.19|208.59|0
1640126700000|2021-12-21 22:45:00|211.47|208.87|211.67|209.07|211.67|209.07|211.47|208.87|0
1640127000000|2021-12-21 22:50:00|211.62|209.02|211.55|208.95|211.62|209.02|211.55|208.95|0
1640127300000|2021-12-21 22:55:00|211.51|208.91|212.01|209.41|212.31|209.71|211.51|208.91|0
1640127600000|2021-12-21 23:00:00|211.83|209.23|212.2|209.6|213.4|210.8|211.15|208.55|0
1640127900000|2021-12-21 23:05:00|212.5|209.9|212.49|209.89|212.95|210.35|211.6|209|0
1640128200000|2021-12-21 23:10:00|212.19|209.59|213.09|210.49|213.24|210.64|212.19|209.59|0
1640128500000|2021-12-21 23:15:00|213.24|210.64|214.59|211.99|214.59|211.99|213.09|210.49|0
1640128800000|2021-12-21 23:20:00|214.29|211.69|213.61|211.01|214.44|211.84|213.54|210.94|0
1640129100000|2021-12-21 23:25:00|213.68|211.08|214.13|211.53|214.29|211.69|213.61|211.01|0
1640129400000|2021-12-21 23:30:00|213.91|211.31|213.08|210.48|214.81|212.21|213.08|210.48|0
1640129700000|2021-12-21 23:35:00|213.16|210.56|213.68|211.08|213.83|211.23|213.08|210.48|0
1640130000000|2021-12-21 23:40:00|213.83|211.23|214.28|211.68|214.43|211.83|213.68|211.08|0
1640130300000|2021-12-21 23:45:00|214.43|211.83|214.57|211.97|214.88|212.28|213.67|211.07|0
1640130600000|2021-12-21 23:50:00|214.72|212.12|214.12|211.52|214.72|212.12|214.12|211.52|0
1640130900000|2021-12-21 23:55:00|214.27|211.67|213.97|211.37|214.42|211.82|213.67|211.07|0
1640131200000|2021-12-22 00:00:00|214.42|211.82|212.76|210.16|214.42|211.82|212.46|209.86|0
1640131500000|2021-12-22 00:05:00|212.91|210.31|213.36|210.76|213.81|211.21|212.46|209.86|0
1640131800000|2021-12-22 00:10:00|213.51|210.91|213.28|210.68|213.66|211.06|212.76|210.16|0
1640132100000|2021-12-22 00:15:00|213.36|210.76|214.56|211.96|214.86|212.26|213.36|210.76|0
1640132400000|2021-12-22 00:20:00|214.63|212.03|213.43|210.83|215.61|213.01|213.43|210.83|0
1640132700000|2021-12-22 00:25:00|213.5|210.9|213.05|210.45|213.65|211.05|212.75|210.15|0
1640133000000|2021-12-22 00:30:00|212.9|210.3|213.34|210.74|213.72|211.12|212.9|210.3|0
1640133300000|2021-12-22 00:35:00|213.19|210.59|213.64|211.04|213.79|211.19|213.04|210.44|0
1640133600000|2021-12-22 00:40:00|213.72|211.12|213.72|211.12|213.94|211.34|213.04|210.44|0
1640133900000|2021-12-22 00:45:00|213.64|211.04|214.32|211.72|214.54|211.94|213.49|210.89|0
1640134200000|2021-12-22 00:50:00|214.24|211.64|213.93|211.33|214.47|211.87|213.78|211.18|0
1640134500000|2021-12-22 00:55:00|213.86|211.26|214.83|212.23|215.14|212.54|213.33|210.73|0
1640134800000|2021-12-22 01:00:00|214.68|212.08|213.63|211.03|214.83|212.23|213.63|211.03|0
1640135100000|2021-12-22 01:05:00|213.78|211.18|213.02|210.42|213.78|211.18|212.57|209.97|0
1640135400000|2021-12-22 01:10:00|213.1|210.5|213.32|210.72|213.47|210.87|212.87|210.27|0
1640135700000|2021-12-22 01:15:00|213.47|210.87|213.32|210.72|213.92|211.32|213.17|210.57|0
1640136000000|2021-12-22 01:20:00|213.17|210.57|213.01|210.41|213.17|210.57|212.42|209.82|0
1640136300000|2021-12-22 01:25:00|212.86|210.26|212.71|210.11|213.16|210.56|212.41|209.81|0
1640136600000|2021-12-22 01:30:00|212.56|209.96|212.41|209.81|212.86|210.26|212.11|209.51|0
1640136900000|2021-12-22 01:35:00|212.26|209.66|211.36|208.76|212.56|209.96|211.14|208.54|0
1640137200000|2021-12-22 01:40:00|211.29|208.69|211.95|209.35|212.25|209.65|211.21|208.61|0
1640137500000|2021-12-22 01:45:00|212.1|209.5|213.9|211.3|213.9|211.3|212.1|209.5|0
1640137800000|2021-12-22 01:50:00|213.83|211.23|214.35|211.75|215.03|212.43|213.6|211|0
1640138100000|2021-12-22 01:55:00|214.2|211.6|214.58|211.98|214.65|212.05|213.9|211.3|0
1640138400000|2021-12-22 02:00:00|214.5|211.9|213.74|211.14|214.65|212.05|213.59|210.99|0
1640138700000|2021-12-22 02:05:00|213.67|211.07|214.04|211.44|214.34|211.74|213.67|211.07|0
1640139000000|2021-12-22 02:10:00|213.89|211.29|213.89|211.29|214.04|211.44|213.59|210.99|0
1640139300000|2021-12-22 02:15:00|214.04|211.44|215.24|212.64|215.24|212.64|213.74|211.14|0
1640139600000|2021-12-22 02:20:00|215.39|212.79|214.71|212.11|215.69|213.09|214.26|211.66|0
1640139900000|2021-12-22 02:25:00|214.64|212.04|213.81|211.21|214.94|212.34|213.81|211.21|0
1640140200000|2021-12-22 02:30:00|213.88|211.28|214.18|211.58|214.41|211.81|213.73|211.13|0
1640140500000|2021-12-22 02:35:00|214.26|211.66|214.48|211.88|214.78|212.18|214.17|211.57|0
1640140800000|2021-12-22 02:40:00|214.63|212.03|215.68|213.08|215.68|213.08|214.48|211.88|0
1640141100000|2021-12-22 02:45:00|215.83|213.23|217.19|214.59|217.35|214.75|215.68|213.08|0
1640141400000|2021-12-22 02:50:00|217.35|214.75|216.89|214.29|217.73|215.13|216.66|214.06|0
1640141700000|2021-12-22 02:55:00|216.81|214.21|216.73|214.13|217.04|214.44|216.58|213.98|0
1640142000000|2021-12-22 03:00:00|216.88|214.28|217.49|214.89|217.95|215.35|216.73|214.13|0
1640142300000|2021-12-22 03:05:00|217.42|214.82|216.58|213.98|217.42|214.82|216.42|213.82|0
1640142600000|2021-12-22 03:10:00|216.73|214.13|216.5|213.9|216.96|214.36|216.42|213.82|0
1640142900000|2021-12-22 03:15:00|216.42|213.82|216.57|213.97|216.72|214.12|216.42|213.82|0
1640143200000|2021-12-22 03:20:00|216.65|214.05|216.42|213.82|217.1|214.5|216.42|213.82|0
1640143500000|2021-12-22 03:25:00|216.57|213.97|215.96|213.36|216.57|213.97|215.5|212.9|0
1640143800000|2021-12-22 03:30:00|215.66|213.06|215.2|212.6|215.81|213.21|215.05|212.45|0
1640144100000|2021-12-22 03:35:00|215.05|212.45|215.27|212.67|215.43|212.83|214.75|212.15|0
1640144400000|2021-12-22 03:40:00|215.35|212.75|215.65|213.05|215.95|213.35|215.19|212.59|0
1640144700000|2021-12-22 03:45:00|215.57|212.97|215.72|213.12|216.1|213.5|215.49|212.89|0
1640145000000|2021-12-22 03:50:00|215.57|212.97|215.94|213.34|215.94|213.34|215.34|212.74|0
1640145300000|2021-12-22 03:55:00|216.09|213.49|215.94|213.34|216.4|213.8|215.79|213.19|0
1640145600000|2021-12-22 04:00:00|215.79|213.19|215.64|213.04|215.94|213.34|215.64|213.04|0
1640145900000|2021-12-22 04:05:00|215.33|212.73|215.48|212.88|215.48|212.88|214.88|212.28|0
1640146200000|2021-12-22 04:10:00|215.33|212.73|215.78|213.18|215.93|213.33|215.33|212.73|0
1640146500000|2021-12-22 04:15:00|215.86|213.26|215.63|213.03|215.93|213.33|215.63|213.03|0
1640146800000|2021-12-22 04:20:00|215.71|213.11|215.62|213.02|216.08|213.48|215.62|213.02|0
1640147100000|2021-12-22 04:25:00|215.7|213.1|216.07|213.47|216.08|213.48|215.47|212.87|0
1640147400000|2021-12-22 04:30:00|216.15|213.55|215.92|213.32|216.38|213.78|215.92|213.32|0
1640147700000|2021-12-22 04:35:00|216|213.4|215.77|213.17|216|213.4|215.62|213.02|0
1640148000000|2021-12-22 04:40:00|215.84|213.24|215.91|213.31|216.07|213.47|215.77|213.17|0
1640148300000|2021-12-22 04:45:00|215.76|213.16|215.46|212.86|215.84|213.24|215.46|212.86|0
1640148600000|2021-12-22 04:50:00|215.39|212.79|215.69|213.09|215.84|213.24|215.31|212.71|0
1640148900000|2021-12-22 04:55:00|215.76|213.16|215.91|213.31|216.21|213.61|215.61|213.01|0
1640149200000|2021-12-22 05:00:00|215.75|213.15|214.39|211.79|216.06|213.46|214.24|211.64|0
1640149500000|2021-12-22 05:05:00|214.47|211.87|216.35|213.75|216.51|213.91|214.39|211.79|0
1640149800000|2021-12-22 05:10:00|216.43|213.83|216.5|213.9|216.66|214.06|216.05|213.45|0
1640150100000|2021-12-22 05:15:00|216.66|214.06|216.96|214.36|217.11|214.51|216.5|213.9|0
1640150400000|2021-12-22 05:20:00|217.04|214.44|217.11|214.51|217.41|214.81|216.8|214.2|0
1640150700000|2021-12-22 05:25:00|216.95|214.35|216.19|213.59|216.95|214.35|216.19|213.59|0
1640151000000|2021-12-22 05:30:00|216.27|213.67|215.13|212.53|216.27|213.67|214.98|212.38|0
1640151300000|2021-12-22 05:35:00|215.21|212.61|215.43|212.83|215.51|212.91|214.98|212.38|0
1640151600000|2021-12-22 05:40:00|215.36|212.76|216.64|214.04|216.64|214.04|215.36|212.76|0
1640151900000|2021-12-22 05:45:00|216.57|213.97|215.8|213.2|216.64|214.04|215.8|213.2|0
1640152200000|2021-12-22 05:50:00|215.73|213.13|215.57|212.97|215.96|213.36|215.12|212.52|0
1640152500000|2021-12-22 05:55:00|215.42|212.82|214.59|211.99|215.65|213.05|214.51|211.91|0
1640152800000|2021-12-22 06:00:00|214.66|212.06|215.26|212.66|215.57|212.97|214.21|211.61|0
1640153100000|2021-12-22 06:05:00|215.11|212.51|213.83|211.23|215.26|212.66|213.6|211|0
1640153400000|2021-12-22 06:10:00|213.9|211.3|214.05|211.45|214.13|211.53|213.15|210.55|0
1640153700000|2021-12-22 06:15:00|213.9|211.3|212.25|209.65|214.2|211.6|212.02|209.42|0
1640154000000|2021-12-22 06:20:00|212.24|209.64|211.87|209.27|212.69|210.09|211.12|208.52|0
1640154300000|2021-12-22 06:25:00|211.79|209.19|212.77|210.17|212.99|210.39|211.79|209.19|0
1640154600000|2021-12-22 06:30:00|212.39|209.79|212.54|209.94|212.54|209.94|211.57|208.97|0
1640154900000|2021-12-22 06:35:00|212.61|210.01|213.81|211.21|213.89|211.29|212.31|209.71|0
1640155200000|2021-12-22 06:40:00|213.74|211.14|213.51|210.91|214.11|211.51|213.28|210.68|0
1640155500000|2021-12-22 06:45:00|213.73|211.13|213.58|210.98|214.03|211.43|213.58|210.98|0
1640155800000|2021-12-22 06:50:00|213.73|211.13|214.11|211.51|214.48|211.88|213.73|211.13|0
1640156100000|2021-12-22 06:55:00|214.03|211.43|214.71|212.11|215.39|212.79|213.73|211.13|0
1640156400000|2021-12-22 07:00:00|214.78|212.18|214.32|211.72|215.31|212.71|214.32|211.72|0
1640156700000|2021-12-22 07:05:00|214.25|211.65|214.62|212.02|215.31|212.71|214.17|211.57|0
1640157000000|2021-12-22 07:10:00|214.47|211.87|213.56|210.96|214.62|212.02|212.81|210.21|0
1640157300000|2021-12-22 07:15:00|213.64|211.04|214.54|211.94|214.92|212.32|213.49|210.89|0
1640157600000|2021-12-22 07:20:00|214.62|212.02|214.24|211.64|214.62|212.02|213.94|211.34|0
1640157900000|2021-12-22 07:25:00|214.31|211.71|215.44|212.84|215.52|212.92|214.31|211.71|0
1640158200000|2021-12-22 07:30:00|215.82|213.22|215.67|213.07|216.12|213.52|215.51|212.91|0
1640158500000|2021-12-22 07:35:00|215.51|212.91|215.81|213.21|215.97|213.37|215.29|212.69|0
1640158800000|2021-12-22 07:40:00|215.66|213.06|215.06|212.46|215.97|213.37|215.06|212.46|0
1640159100000|2021-12-22 07:45:00|215.28|212.68|215.81|213.21|216.57|213.97|215.28|212.68|0
1640159400000|2021-12-22 07:50:00|215.66|213.06|216.72|214.12|217.02|214.42|215.66|213.06|0
1640159700000|2021-12-22 07:55:00|216.56|213.96|216.56|213.96|216.72|214.12|215.5|212.9|0
1640160000000|2021-12-22 08:00:00|216.41|213.81|216.25|213.65|216.71|214.11|215.5|212.9|0
1640160300000|2021-12-22 08:05:00|215.9|213.7|216.81|214.61|217.27|215.07|215.9|213.7|0
1640160600000|2021-12-22 08:10:00|216.89|214.69|215.29|213.09|216.89|214.69|214.84|212.64|0
1640160900000|2021-12-22 08:15:00|215.44|213.24|217.26|215.06|217.41|215.21|215.29|213.09|0
1640161200000|2021-12-22 08:20:00|217.41|215.21|217.87|215.67|218.94|216.74|216.8|214.6|0
1640161500000|2021-12-22 08:25:00|218.02|215.82|218.47|216.27|218.94|216.74|217.86|215.66|0
1640161800000|2021-12-22 08:30:00|218.78|216.58|220.56|218.36|221.48|219.28|217.86|215.66|0
1640162100000|2021-12-22 08:35:00|220.64|218.44|222.63|220.43|222.7|220.5|220.56|218.36|0
1640162400000|2021-12-22 08:40:00|222.55|220.35|221.16|218.96|223.78|221.58|220.25|218.05|0
1640162700000|2021-12-22 08:45:00|221.32|219.12|218.87|216.67|221.62|219.42|218.72|216.52|0
1640163000000|2021-12-22 08:50:00|218.72|216.52|219.48|217.28|220.09|217.89|218.56|216.36|0
1640163300000|2021-12-22 08:55:00|219.4|217.2|219.78|217.58|219.93|217.73|218.87|216.67|0
1640163600000|2021-12-22 09:00:00|219.63|217.43|219.32|217.12|220.24|218.04|219.17|216.97|0
1640163900000|2021-12-22 09:05:00|219.62|217.42|219.77|217.57|220.23|218.03|218.86|216.66|0
1640164200000|2021-12-22 09:10:00|219.7|217.5|218.25|216.05|220.23|218.03|218.02|215.82|0
1640164500000|2021-12-22 09:15:00|218.17|215.97|217.18|214.98|218.63|216.43|217.03|214.83|0
1640164800000|2021-12-22 09:20:00|217.03|214.83|218.24|216.04|218.55|216.35|216.73|214.53|0
1640165100000|2021-12-22 09:25:00|218.54|216.34|218.69|216.49|218.85|216.65|217.78|215.58|0
1640165400000|2021-12-22 09:30:00|218.54|216.34|217.32|215.12|218.85|216.65|217.02|214.82|0
1640165700000|2021-12-22 09:35:00|217.1|214.9|217.93|215.73|218.23|216.03|217.02|214.82|0
1640166000000|2021-12-22 09:40:00|218.01|215.81|218.69|216.49|218.84|216.64|217.93|215.73|0
1640166300000|2021-12-22 09:45:00|218.53|216.33|219.14|216.94|219.6|217.4|218.38|216.18|0
1640166600000|2021-12-22 09:50:00|218.99|216.79|218.45|216.25|219.44|217.24|217.77|215.57|0
1640166900000|2021-12-22 09:55:00|218.53|216.33|218.98|216.78|219.59|217.39|218.07|215.87|0
1640167200000|2021-12-22 10:00:00|218.83|216.63|218.52|216.32|219.59|217.39|217.99|215.79|0
1640167500000|2021-12-22 10:05:00|218.37|216.17|218.06|215.86|219.06|216.86|218.06|215.86|0
1640167800000|2021-12-22 10:10:00|217.91|215.71|217.91|215.71|218.37|216.17|217.53|215.33|0
1640168100000|2021-12-22 10:15:00|217.76|215.56|217.53|215.33|217.76|215.56|217.15|214.95|0
1640168400000|2021-12-22 10:20:00|217.6|215.4|217.9|215.7|218.06|215.86|217.14|214.94|0
1640168700000|2021-12-22 10:25:00|217.75|215.55|217.44|215.24|218.05|215.85|217.14|214.94|0
1640169000000|2021-12-22 10:30:00|217.29|215.09|218.5|216.3|218.66|216.46|216.99|214.79|0
1640169300000|2021-12-22 10:35:00|218.2|216|216.23|214.03|218.2|216|216.23|214.03|0
1640169600000|2021-12-22 10:40:00|216.08|213.88|215.02|212.82|216.23|214.03|214.42|212.22|0
1640169900000|2021-12-22 10:45:00|214.94|212.74|213.66|211.46|215.17|212.97|213.66|211.46|0
1640170200000|2021-12-22 10:50:00|213.21|211.01|213.36|211.16|213.36|211.16|212.31|210.11|0
1640170500000|2021-12-22 10:55:00|213.21|211.01|212.46|210.26|213.36|211.16|212.31|210.11|0
1640170800000|2021-12-22 11:00:00|212.53|210.33|212.45|210.25|213.88|211.68|212.3|210.1|0
1640171100000|2021-12-22 11:05:00|212.38|210.18|212.15|209.95|212.9|210.7|212|209.8|0
1640171400000|2021-12-22 11:10:00|212|209.8|212.45|210.25|212.6|210.4|211.4|209.2|0
1640171700000|2021-12-22 11:15:00|212.3|210.1|211.55|209.35|212.3|210.1|211.1|208.9|0
1640172000000|2021-12-22 11:20:00|211.4|209.2|211.54|209.34|211.69|209.49|211.1|208.9|0
1640172300000|2021-12-22 11:25:00|211.69|209.49|212.44|210.24|212.52|210.32|211.69|209.49|0
1640172600000|2021-12-22 11:30:00|212.37|210.17|213.03|210.83|213.18|210.98|212.37|210.17|0
1640172900000|2021-12-22 11:35:00|213.18|210.98|213.33|211.13|213.48|211.28|213.03|210.83|0
1640173200000|2021-12-22 11:40:00|213.18|210.98|212.73|210.53|213.63|211.43|212.43|210.23|0
1640173500000|2021-12-22 11:45:00|212.58|210.38|211.38|209.18|212.58|210.38|211.08|208.88|0
1640173800000|2021-12-22 11:50:00|211.53|209.33|211.53|209.33|211.68|209.48|211.38|209.18|0
1640174100000|2021-12-22 11:55:00|211.38|209.18|209.74|207.54|211.38|209.18|209.59|207.39|0
1640174400000|2021-12-22 12:00:00|209.89|207.69|210.33|208.13|210.48|208.28|209.44|207.24|0
1640174700000|2021-12-22 12:05:00|210.48|208.28|210.18|207.98|210.48|208.28|210.18|207.98|0
1640175000000|2021-12-22 12:10:00|210.33|208.13|210.18|207.98|210.48|208.28|210.18|207.98|0
1640175300000|2021-12-22 12:15:00|210.32|208.12|210.92|208.72|210.92|208.72|210.32|208.12|0
1640175600000|2021-12-22 12:20:00|211.06|208.86|210.62|208.42|211.21|209.01|210.62|208.42|0
1640175900000|2021-12-22 12:25:00|210.76|208.56|211.51|209.31|211.66|209.46|210.62|208.42|0
1640176200000|2021-12-22 12:30:00|211.66|209.46|210.91|208.71|211.66|209.46|210.91|208.71|0
1640176500000|2021-12-22 12:35:00|211.35|209.15|211.5|209.3|211.8|209.6|211.35|209.15|0
1640176800000|2021-12-22 12:40:00|211.65|209.45|211.65|209.45|212.25|210.05|211.5|209.3|0
1640177100000|2021-12-22 12:45:00|211.5|209.3|211.64|209.44|211.65|209.45|211.2|209|0
1640177400000|2021-12-22 12:50:00|211.5|209.3|212.24|210.04|212.39|210.19|211.2|209|0
1640177700000|2021-12-22 12:55:00|211.94|209.74|213.13|210.93|213.28|211.08|211.79|209.59|0
1640178000000|2021-12-22 13:00:00|212.98|210.78|213.73|211.53|214.03|211.83|212.53|210.33|0
1640178300000|2021-12-22 13:05:00|213.58|211.38|213.43|211.23|213.88|211.68|213.28|211.08|0
1640178600000|2021-12-22 13:10:00|213.28|211.08|214.18|211.98|214.33|212.13|212.83|210.63|0
1640178900000|2021-12-22 13:15:00|214.33|212.13|214.93|212.73|215.23|213.03|214.03|211.83|0
1640179200000|2021-12-22 13:20:00|214.78|212.58|217.34|215.14|217.49|215.29|214.78|212.58|0
1640179500000|2021-12-22 13:25:00|217.19|214.99|217.04|214.84|219.17|216.97|217.04|214.84|0
1640179800000|2021-12-22 13:30:00|216.96|214.76|216.43|214.23|217.19|214.99|215.37|213.17|0
1640180100000|2021-12-22 13:35:00|216.73|214.53|219.31|217.11|219.62|217.42|215.97|213.77|0
1640180400000|2021-12-22 13:40:00|219.24|217.04|221.07|218.87|221.3|219.1|217.64|215.44|0
1640180700000|2021-12-22 13:45:00|220.99|218.79|219.46|217.26|220.99|218.79|219.31|217.11|0
1640181000000|2021-12-22 13:50:00|219.61|217.41|219.91|217.71|219.91|217.71|218.69|216.49|0
1640181300000|2021-12-22 13:55:00|219.76|217.56|218.84|216.64|219.76|217.56|218.69|216.49|0
1640181600000|2021-12-22 14:00:00|218.69|216.49|218.38|216.18|219.91|217.71|218.38|216.18|0
1640181900000|2021-12-22 14:05:00|218.23|216.03|214.6|212.4|218.23|216.03|214.6|212.4|0
1640182200000|2021-12-22 14:10:00|214.45|212.25|215.65|213.45|215.95|213.75|213.99|211.79|0
1640182500000|2021-12-22 14:15:00|215.5|213.3|215.49|213.29|216.25|214.05|215.2|213|0
1640182800000|2021-12-22 14:20:00|215.65|213.45|216.25|214.05|216.85|214.65|215.64|213.44|0
1640183100000|2021-12-22 14:25:00|216.1|213.9|214.43|212.23|216.1|213.9|214.13|211.93|0
1640183400000|2021-12-22 14:30:00|214.58|212.38|213.98|211.78|215.19|212.99|212.63|210.43|0
1640183700000|2021-12-22 14:35:00|214.13|211.93|210.83|208.63|214.13|211.93|210.24|208.04|0
1640184000000|2021-12-22 14:40:00|210.69|208.49|209.35|207.15|213.53|211.33|209.35|207.15|0
1640184300000|2021-12-22 14:45:00|209.2|207|211.13|208.93|211.13|208.93|208.16|205.96|0
1640184600000|2021-12-22 14:50:00|211.06|208.86|208.9|206.7|212.47|210.27|208.75|206.55|0
1640184900000|2021-12-22 14:55:00|208.75|206.55|210.6|208.4|212.17|209.97|207.86|205.66|0
1640185200000|2021-12-22 15:00:00|210.31|208.11|210.52|208.32|210.67|208.47|207.27|205.07|0
1640185500000|2021-12-22 15:05:00|210.22|208.02|211.41|209.21|212.46|210.26|210.22|208.02|0
1640185800000|2021-12-22 15:10:00|211.26|209.06|209.03|206.83|211.26|209.06|208.29|206.09|0
1640186100000|2021-12-22 15:15:00|208.88|206.68|205.64|203.44|209.92|207.72|204.61|202.41|0
1640186400000|2021-12-22 15:20:00|205.49|203.29|205.2|203|207.11|204.91|205.2|203|0
1640186700000|2021-12-22 15:25:00|205.49|203.29|205.93|203.73|205.93|203.73|203.88|201.68|0
1640187000000|2021-12-22 15:30:00|206.51|204.31|204.39|202.19|206.51|204.31|204.1|201.9|0
1640187300000|2021-12-22 15:35:00|204.17|201.97|200.24|198.04|205.71|203.51|199.09|196.89|0
1640187600000|2021-12-22 15:40:00|200.1|197.9|199.38|197.18|200.24|198.04|198.8|196.6|0
1640187900000|2021-12-22 15:45:00|199.52|197.32|197.65|195.45|199.52|197.32|197.51|195.31|0
1640188200000|2021-12-22 15:50:00|197.51|195.31|195.23|193.03|197.65|195.45|194.52|192.32|0
1640188500000|2021-12-22 15:55:00|195.37|193.17|194.8|192.6|196.08|193.88|193.95|191.75|0
1640188800000|2021-12-22 16:00:00|194.66|192.46|195.08|192.88|195.5|193.3|194.37|192.17|0
1640189100000|2021-12-22 16:05:00|194.87|192.67|195.36|193.16|196.78|194.58|194.79|192.59|0
1640189400000|2021-12-22 16:10:00|195.22|193.02|192.67|190.47|195.5|193.3|192.53|190.33|0
1640189700000|2021-12-22 16:15:00|192.81|190.61|193.65|191.45|194.15|191.95|192.81|190.61|0
1640190000000|2021-12-22 16:20:00|193.51|191.31|195.07|192.87|195.35|193.15|193.09|190.89|0
1640190300000|2021-12-22 16:25:00|195.21|193.01|193.29|191.09|202.06|199.86|193.14|190.94|0
1640190600000|2021-12-22 16:30:00|193|190.8|191.73|189.53|193.85|191.65|191.17|188.97|0
1640190900000|2021-12-22 16:35:00|191.87|189.67|192.29|190.09|193|190.8|191.38|189.18|0
1640191200000|2021-12-22 16:40:00|192.15|189.95|192.43|190.23|193|190.8|191.73|189.53|0
1640191500000|2021-12-22 16:45:00|192.29|190.09|193.56|191.36|194.69|192.49|192.29|190.09|0
1640191800000|2021-12-22 16:50:00|193.7|191.5|193.27|191.07|193.84|191.64|192.71|190.51|0
1640192100000|2021-12-22 16:55:00|193.13|190.93|192|189.8|193.7|191.5|191.86|189.66|0
1640192400000|2021-12-22 17:00:00|191.57|189.37|191.15|188.95|193.13|190.93|191.15|188.95|0
1640192700000|2021-12-22 17:05:00|191.29|189.09|190.72|188.52|191.71|189.51|190.44|188.24|0
1640193000000|2021-12-22 17:10:00|190.86|188.66|192.74|190.54|193.02|190.82|190.86|188.66|0
1640193300000|2021-12-22 17:15:00|192.6|190.4|193.66|191.46|194.43|192.23|192.6|190.4|0
1640193600000|2021-12-22 17:20:00|193.72|191.52|194.99|192.79|194.99|192.79|193.44|191.24|0
1640193900000|2021-12-22 17:25:00|194.85|192.65|192.59|190.39|194.85|192.65|192.59|190.39|0
1640194200000|2021-12-22 17:30:00|192.73|190.53|192.45|190.25|193.15|190.95|192.17|189.97|0
1640194500000|2021-12-22 17:35:00|192.59|190.39|193.85|191.65|194.49|192.29|192.45|190.25|0
1640194800000|2021-12-22 17:40:00|193.71|191.51|193.14|190.94|194.56|192.36|192.72|190.52|0
1640195100000|2021-12-22 17:45:00|193.29|191.09|193.14|190.94|193.71|191.51|192.86|190.66|0
1640195400000|2021-12-22 17:50:00|192.86|190.66|191.59|189.39|192.86|190.66|191.17|188.97|0
1640195700000|2021-12-22 17:55:00|191.73|189.53|191.03|188.83|191.73|189.53|190.61|188.41|0
1640196000000|2021-12-22 18:00:00|191.17|188.97|191.17|188.97|192.43|190.23|190.89|188.69|0
1640196300000|2021-12-22 18:05:00|191.03|188.83|191.3|189.1|192.01|189.81|190.89|188.69|0
1640196600000|2021-12-22 18:10:00|191.44|189.24|192|189.8|192.56|190.36|191.3|189.1|0
1640196900000|2021-12-22 18:15:00|192.14|189.94|192.42|190.22|192.84|190.64|191.72|189.52|0
1640197200000|2021-12-22 18:20:00|192.28|190.08|193.54|191.34|193.54|191.34|192.28|190.08|0
1640197500000|2021-12-22 18:25:00|193.12|190.92|193.96|191.76|194.25|192.05|193.05|190.85|0
1640197800000|2021-12-22 18:30:00|193.68|191.48|192.83|190.63|193.96|191.76|192.41|190.21|0
1640198100000|2021-12-22 18:35:00|192.97|190.77|196.37|194.17|196.66|194.46|192.97|190.77|0
1640198400000|2021-12-22 18:40:00|196.23|194.03|196.37|194.17|197.8|195.6|195.66|193.46|0
1640198700000|2021-12-22 18:45:00|196.23|194.03|195.94|193.74|196.73|194.53|194.8|192.6|0
1640199000000|2021-12-22 18:50:00|195.8|193.6|195.08|192.88|196.15|193.95|194.94|192.74|0
1640199300000|2021-12-22 18:55:00|195.23|193.03|196.36|194.16|196.5|194.3|194.8|192.6|0
1640199600000|2021-12-22 19:00:00|196.22|194.02|195.9|193.7|198.36|196.16|195.9|193.7|0
1640199900000|2021-12-22 19:05:00|195.75|193.55|196.89|194.69|197.47|195.27|195.61|193.41|0
1640200200000|2021-12-22 19:10:00|196.75|194.55|195.82|193.62|197.4|195.2|195.61|193.41|0
1640200500000|2021-12-22 19:15:00|195.75|193.55|195.82|193.62|196.18|193.98|195.03|192.83|0
1640200800000|2021-12-22 19:20:00|195.89|193.69|195.46|193.26|196.17|193.97|194.6|192.4|0
1640201100000|2021-12-22 19:25:00|195.31|193.11|198.18|195.98|198.9|196.7|195.03|192.83|0
1640201400000|2021-12-22 19:30:00|198.03|195.83|196.31|194.11|198.03|195.83|195.31|193.11|0
1640201700000|2021-12-22 19:35:00|196.45|194.25|194.73|192.53|196.88|194.68|194.59|192.39|0
1640202000000|2021-12-22 19:40:00|194.88|192.68|195.3|193.1|195.45|193.25|194.17|191.97|0
1640202300000|2021-12-22 19:45:00|195.44|193.24|194.44|192.24|195.44|193.24|194.3|192.1|0
1640202600000|2021-12-22 19:50:00|194.59|192.39|192.56|190.36|194.73|192.53|192.56|190.36|0
1640202900000|2021-12-22 19:55:00|192.42|190.22|192.13|189.93|192.84|190.64|191.85|189.65|0
1640203200000|2021-12-22 20:00:00|191.99|189.79|192.13|189.93|192.55|190.35|191.42|189.22|0
1640203500000|2021-12-22 20:05:00|191.98|189.78|191.27|189.07|192.55|190.35|190.85|188.65|0
1640203800000|2021-12-22 20:10:00|191.7|189.5|190.14|187.94|191.7|189.5|190|187.8|0
1640204100000|2021-12-22 20:15:00|190.22|188.02|191.83|189.63|192.4|190.2|189.72|187.52|0
1640204400000|2021-12-22 20:20:00|192.12|189.92|191.41|189.21|193.11|190.91|191.27|189.07|0
1640204700000|2021-12-22 20:25:00|191.12|188.92|190.09|187.89|191.41|189.21|189.24|187.04|0
1640205000000|2021-12-22 20:30:00|189.95|187.75|190.23|188.03|190.94|188.74|189.38|187.18|0
1640205300000|2021-12-22 20:35:00|190.37|188.17|188.53|186.33|190.51|188.31|188.39|186.19|0
1640205600000|2021-12-22 20:40:00|188.39|186.19|188.25|186.05|189.38|187.18|187.97|185.77|0
1640205900000|2021-12-22 20:45:00|188.39|186.19|187.82|185.62|189.23|187.03|186.98|184.78|0
1640206200000|2021-12-22 20:50:00|187.96|185.76|183.92|181.72|187.96|185.76|183.51|181.31|0
1640206500000|2021-12-22 20:55:00|183.78|181.58|183.92|181.72|184.06|181.86|182.81|180.61|0
1640206800000|2021-12-22 21:00:00|184.06|181.86|183.25|181.05|185.95|183.75|183.12|180.92|0
1640207100000|2021-12-22 21:05:00|183.12|180.92|182.29|180.09|183.25|181.05|182.01|179.81|0
1640207400000|2021-12-22 21:10:00|182.15|179.95|181.6|179.4|182.15|179.95|181.32|179.12|0
1640207700000|2021-12-22 21:15:00|181.79|179.19|181.79|179.19|181.93|179.33|181.66|179.06|0
1640208000000|2021-12-22 21:20:00|181.93|179.33|181.65|179.05|181.93|179.33|181.51|178.91|0
1640208300000|2021-12-22 21:25:00|181.51|178.91|181.79|179.19|181.79|179.19|181.51|178.91|0
1640208600000|2021-12-22 21:30:00|181.92|179.32|181.78|179.18|181.92|179.32|181.78|179.18|0
1640208900000|2021-12-22 21:35:00|181.92|179.32|181.64|179.04|181.92|179.32|181.64|179.04|0
1640209200000|2021-12-22 21:40:00|181.78|179.18|181.78|179.18|181.92|179.32|181.78|179.18|0
1640209500000|2021-12-22 21:45:00|181.71|179.11|181.5|178.9|181.91|179.31|181.23|178.63|0
1640209800000|2021-12-22 21:50:00|181.64|179.04|181.63|179.03|181.77|179.17|181.23|178.63|0
1640210100000|2021-12-22 21:55:00|181.5|178.9|181.7|179.1|181.84|179.24|181.22|178.62|0
1640210400000|2021-12-22 22:00:00|181.72|179.12|181.85|179.25|181.9|179.3|181.66|179.06|0
1640210700000|2021-12-22 22:05:00|181.84|179.24|181.81|179.21|181.84|179.24|181.78|179.18|0
1640211000000|2021-12-22 22:10:00|181.79|179.19|181.75|179.15|181.79|179.19|181.73|179.13|0
1640211300000|2021-12-22 22:15:00|181.77|179.17|181.77|179.17|181.77|179.17|181.77|179.17|0
1640211600000|2021-12-22 22:20:00|181.75|179.15|181.7|179.1|181.77|179.17|181.66|179.06|0
1640211900000|2021-12-22 22:25:00|181.76|179.16|181.64|179.04|181.84|179.24|181.64|179.04|0
1640212200000|2021-12-22 22:30:00|181.66|179.06|181.62|179.02|181.66|179.06|181.58|178.98|0
1640212500000|2021-12-22 22:35:00|181.65|179.05|181.65|179.05|181.76|179.16|181.65|179.05|0
1640212800000|2021-12-22 22:40:00|181.71|179.11|181.77|179.17|181.81|179.21|181.67|179.07|0
1640213100000|2021-12-22 22:45:00|181.75|179.15|181.71|179.11|181.77|179.17|181.71|179.11|0
1640213400000|2021-12-22 22:50:00|181.77|179.17|181.82|179.22|181.91|179.31|181.77|179.17|0
1640213700000|2021-12-22 22:55:00|181.64|179.04|182.04|179.44|182.04|179.44|181.64|179.04|0
1640214000000|2021-12-22 23:00:00|181.8|179.2|180.36|177.76|181.8|179.2|179.95|177.35|0
1640214300000|2021-12-22 23:05:00|180.5|177.9|180.08|177.48|180.63|178.03|179.68|177.08|0
1640214600000|2021-12-22 23:10:00|179.95|177.35|181.18|178.58|181.45|178.85|179.95|177.35|0
1640214900000|2021-12-22 23:15:00|181.04|178.44|180.49|177.89|181.04|178.44|180.35|177.75|0
1640215200000|2021-12-22 23:20:00|180.35|177.75|180.9|178.3|181.03|178.43|180.21|177.61|0
1640215500000|2021-12-22 23:25:00|180.76|178.16|181.3|178.7|181.44|178.84|180.62|178.02|0
1640215800000|2021-12-22 23:30:00|181.17|178.57|180.21|177.61|181.3|178.7|180.21|177.61|0
1640216100000|2021-12-22 23:35:00|180.34|177.74|180.2|177.6|180.69|178.09|180.07|177.47|0
1640216400000|2021-12-22 23:40:00|180.34|177.74|180.47|177.87|181.16|178.56|179.93|177.33|0
1640216700000|2021-12-22 23:45:00|180.2|177.6|181.43|178.83|181.57|178.97|179.93|177.33|0
1640217000000|2021-12-22 23:50:00|181.29|178.69|180.88|178.28|181.29|178.69|180.74|178.14|0
1640217300000|2021-12-22 23:55:00|181.01|178.41|180.74|178.14|181.15|178.55|180.46|177.86|0
1640217600000|2021-12-23 00:00:00|181.01|178.41|181.42|178.82|181.56|178.96|180.6|178|0
1640217900000|2021-12-23 00:05:00|181.22|178.62|181.97|179.37|181.97|179.37|181.22|178.62|0
1640218200000|2021-12-23 00:10:00|181.83|179.23|182.65|180.05|182.65|180.05|181.49|178.89|0
1640218500000|2021-12-23 00:15:00|182.51|179.91|182.24|179.64|182.79|180.19|182.1|179.5|0
1640218800000|2021-12-23 00:20:00|182.31|179.71|182.51|179.91|182.78|180.18|181.96|179.36|0
1640219100000|2021-12-23 00:25:00|182.58|179.98|181.95|179.35|182.65|180.05|181.95|179.35|0
1640219400000|2021-12-23 00:30:00|182.03|179.43|181.81|179.21|182.09|179.49|181.27|178.67|0
1640219700000|2021-12-23 00:35:00|181.68|179.08|181.26|178.66|181.68|179.08|181.13|178.53|0
1640220000000|2021-12-23 00:40:00|181.33|178.73|181.67|179.07|181.95|179.35|181.33|178.73|0
1640220300000|2021-12-23 00:45:00|181.81|179.21|180.98|178.38|181.81|179.21|180.71|178.11|0
1640220600000|2021-12-23 00:50:00|181.12|178.52|181.32|178.72|181.39|178.79|180.98|178.38|0
1640220900000|2021-12-23 00:55:00|181.25|178.65|181.8|179.2|182.08|179.48|181.25|178.65|0
1640221200000|2021-12-23 01:00:00|181.87|179.27|182.62|180.02|183.18|180.58|181.66|179.06|0
1640221500000|2021-12-23 01:05:00|182.48|179.88|182.14|179.54|182.76|180.16|182.07|179.47|0
1640221800000|2021-12-23 01:10:00|182.07|179.47|182.34|179.74|182.48|179.88|182.07|179.47|0
1640222100000|2021-12-23 01:15:00|182.41|179.81|182.48|179.88|182.62|180.02|182.34|179.74|0
1640222400000|2021-12-23 01:20:00|182.34|179.74|182.33|179.73|182.55|179.95|182.2|179.6|0
1640222700000|2021-12-23 01:25:00|182.47|179.87|181.64|179.04|182.47|179.87|181.51|178.91|0
1640223000000|2021-12-23 01:30:00|181.51|178.91|182.74|180.14|182.74|180.14|181.51|178.91|0
1640223300000|2021-12-23 01:35:00|182.6|180|182.26|179.66|182.74|180.14|182.05|179.45|0
1640223600000|2021-12-23 01:40:00|182.33|179.73|182.19|179.59|182.6|180|182.05|179.45|0
1640223900000|2021-12-23 01:45:00|182.12|179.52|182.46|179.86|182.87|180.27|182.12|179.52|0
1640224200000|2021-12-23 01:50:00|182.39|179.79|182.32|179.72|182.39|179.79|182.04|179.44|0
1640224500000|2021-12-23 01:55:00|182.18|179.58|182.73|180.13|182.73|180.13|182.18|179.58|0
1640224800000|2021-12-23 02:00:00|182.59|179.99|182.31|179.71|182.73|180.13|181.9|179.3|0
1640225100000|2021-12-23 02:05:00|182.38|179.78|181.48|178.88|182.59|179.99|181.48|178.88|0
1640225400000|2021-12-23 02:10:00|181.62|179.02|181.21|178.61|181.62|179.02|180.66|178.06|0
1640225700000|2021-12-23 02:15:00|181.14|178.54|181.34|178.74|181.48|178.88|181.07|178.47|0
1640226000000|2021-12-23 02:20:00|181.48|178.88|181.61|179.01|181.89|179.29|181.34|178.74|0
1640226300000|2021-12-23 02:25:00|181.68|179.08|181.06|178.46|181.68|179.08|181.06|178.46|0
1640226600000|2021-12-23 02:30:00|181.2|178.6|181.19|178.59|181.33|178.73|180.65|178.05|0
1640226900000|2021-12-23 02:35:00|181.06|178.46|180.78|178.18|181.19|178.59|180.64|178.04|0
1640227200000|2021-12-23 02:40:00|180.85|178.25|181.19|178.59|181.33|178.73|180.64|178.04|0
1640227500000|2021-12-23 02:45:00|181.05|178.45|180.91|178.31|181.19|178.59|180.91|178.31|0
1640227800000|2021-12-23 02:50:00|181.05|178.45|180.91|178.31|181.18|178.58|180.91|178.31|0
1640228100000|2021-12-23 02:55:00|180.84|178.24|180.77|178.17|181.04|178.44|180.63|178.03|0
1640228400000|2021-12-23 03:00:00|180.9|178.3|181.11|178.51|181.11|178.51|180.63|178.03|0
1640228700000|2021-12-23 03:05:00|181.04|178.44|181.04|178.44|181.11|178.51|180.9|178.3|0
1640229000000|2021-12-23 03:10:00|181.17|178.57|180.9|178.3|181.17|178.57|180.83|178.23|0
1640229300000|2021-12-23 03:15:00|180.97|178.37|181.85|179.25|181.85|179.25|180.9|178.3|0
1640229600000|2021-12-23 03:20:00|181.72|179.12|181.44|178.84|181.85|179.25|181.44|178.84|0
1640229900000|2021-12-23 03:25:00|181.51|178.91|181.57|178.97|181.58|178.98|181.37|178.77|0
1640230200000|2021-12-23 03:30:00|181.51|178.91|181.98|179.38|181.98|179.38|181.44|178.84|0
1640230500000|2021-12-23 03:35:00|182.12|179.52|181.64|179.04|182.12|179.52|181.43|178.83|0
1640230800000|2021-12-23 03:40:00|181.57|178.97|181.09|178.49|181.64|179.04|181.02|178.42|0
1640231100000|2021-12-23 03:45:00|181.15|178.55|181.29|178.69|181.43|178.83|181.01|178.41|0
1640231400000|2021-12-23 03:50:00|181.22|178.62|181.28|178.68|181.42|178.82|181.15|178.55|0
1640231700000|2021-12-23 03:55:00|181.22|178.62|181.35|178.75|181.42|178.82|181.22|178.62|0
1640232000000|2021-12-23 04:00:00|181.42|178.82|181.28|178.68|181.42|178.82|181.21|178.61|0
1640232300000|2021-12-23 04:05:00|181.41|178.81|181.55|178.95|181.55|178.95|181.28|178.68|0
1640232600000|2021-12-23 04:10:00|181.41|178.81|181.27|178.67|181.41|178.81|181.14|178.54|0
1640232900000|2021-12-23 04:15:00|181.41|178.81|181.41|178.81|181.54|178.94|181.27|178.67|0
1640233200000|2021-12-23 04:20:00|181.27|178.67|181.4|178.8|181.4|178.8|181.13|178.53|0
1640233500000|2021-12-23 04:25:00|181.27|178.67|181.26|178.66|181.4|178.8|181.26|178.66|0
1640233800000|2021-12-23 04:30:00|181.33|178.73|181.12|178.52|181.4|178.8|181.12|178.52|0
1640234100000|2021-12-23 04:35:00|181.19|178.59|181.39|178.79|181.39|178.79|181.12|178.52|0
1640234400000|2021-12-23 04:40:00|181.26|178.66|181.25|178.65|181.39|178.79|181.25|178.65|0
1640234700000|2021-12-23 04:45:00|181.39|178.79|181.53|178.93|181.66|179.06|181.39|178.79|0
1640235000000|2021-12-23 04:50:00|181.6|179|181.66|179.06|181.66|179.06|181.52|178.92|0
1640235300000|2021-12-23 04:55:00|181.73|179.13|181.66|179.06|181.93|179.33|181.66|179.06|0
1640235600000|2021-12-23 05:00:00|181.52|178.92|181.24|178.64|181.59|178.99|181.24|178.64|0
1640235900000|2021-12-23 05:05:00|181.38|178.78|181.38|178.78|181.51|178.91|181.24|178.64|0
1640236200000|2021-12-23 05:10:00|181.24|178.64|181.65|179.05|181.65|179.05|181.24|178.64|0
1640236500000|2021-12-23 05:15:00|181.58|178.98|181.37|178.77|181.65|179.05|181.37|178.77|0
1640236800000|2021-12-23 05:20:00|181.3|178.7|180.82|178.22|181.37|178.77|180.82|178.22|0
1640237100000|2021-12-23 05:25:00|180.96|178.36|181.36|178.76|181.36|178.76|180.96|178.36|0
1640237400000|2021-12-23 05:30:00|181.23|178.63|180.95|178.35|181.23|178.63|180.68|178.08|0
1640237700000|2021-12-23 05:35:00|180.81|178.21|180.81|178.21|180.95|178.35|180.81|178.21|0
1640238000000|2021-12-23 05:40:00|180.74|178.14|180.53|177.93|180.81|178.21|180.53|177.93|0
1640238300000|2021-12-23 05:45:00|180.6|178|180.53|177.93|180.81|178.21|180.53|177.93|0
1640238600000|2021-12-23 05:50:00|180.6|178|181.21|178.61|181.21|178.61|180.6|178|0
1640238900000|2021-12-23 05:55:00|180.94|178.34|181.07|178.47|181.35|178.75|180.53|177.93|0
1640239200000|2021-12-23 06:00:00|180.94|178.34|179.56|176.96|180.94|178.34|179.43|176.83|0
1640239500000|2021-12-23 06:05:00|179.7|177.1|180.52|177.92|180.52|177.92|179.7|177.1|0
1640239800000|2021-12-23 06:10:00|180.65|178.05|181.34|178.74|181.48|178.88|180.65|178.05|0
1640240100000|2021-12-23 06:15:00|181.48|178.88|181.75|179.15|181.75|179.15|180.92|178.32|0
1640240400000|2021-12-23 06:20:00|181.88|179.28|181.61|179.01|181.88|179.28|181.2|178.6|0
1640240700000|2021-12-23 06:25:00|181.74|179.14|181.33|178.73|181.88|179.28|181.06|178.46|0
1640241000000|2021-12-23 06:30:00|181.19|178.59|181.19|178.59|181.47|178.87|181.12|178.52|0
1640241300000|2021-12-23 06:35:00|181.05|178.45|181.6|179|181.74|179.14|181.05|178.45|0
1640241600000|2021-12-23 06:40:00|181.73|179.13|181.46|178.86|181.73|179.13|181.32|178.72|0
1640241900000|2021-12-23 06:45:00|181.53|178.93|181.45|178.85|181.59|178.99|181.18|178.58|0
1640242200000|2021-12-23 06:50:00|181.39|178.79|181.59|178.99|181.59|178.99|181.18|178.58|0
1640242500000|2021-12-23 06:55:00|181.52|178.92|180.76|178.16|181.52|178.92|180.63|178.03|0
1640242800000|2021-12-23 07:00:00|180.63|178.03|181.03|178.43|181.17|178.57|180.49|177.89|0
1640243100000|2021-12-23 07:05:00|181.11|178.51|180.76|178.16|181.11|178.51|180.62|178.02|0
1640243400000|2021-12-23 07:10:00|180.69|178.09|180.75|178.15|181.03|178.43|180.62|178.02|0
1640243700000|2021-12-23 07:15:00|180.89|178.29|180.89|178.29|181.44|178.84|180.75|178.15|0
1640244000000|2021-12-23 07:20:00|180.96|178.36|181.3|178.7|181.43|178.83|180.89|178.29|0
1640244300000|2021-12-23 07:25:00|181.16|178.56|181.16|178.56|181.43|178.83|180.88|178.28|0
1640244600000|2021-12-23 07:30:00|181.29|178.69|181.43|178.83|181.7|179.1|181.15|178.55|0
1640244900000|2021-12-23 07:35:00|181.36|178.76|180.33|177.73|181.43|178.83|180.05|177.45|0
1640245200000|2021-12-23 07:40:00|180.26|177.66|180.26|177.66|180.6|178|180.05|177.45|0
1640245500000|2021-12-23 07:45:00|180.19|177.59|180.6|178|180.73|178.13|180.19|177.59|0
1640245800000|2021-12-23 07:50:00|180.73|178.13|180.73|178.13|180.87|178.27|180.46|177.86|0
1640246100000|2021-12-23 07:55:00|180.46|177.86|180.59|177.99|180.87|178.27|180.04|177.44|0
1640246400000|2021-12-23 08:00:00|180.52|177.92|180.72|178.12|181|178.4|180.04|177.44|0
1640246700000|2021-12-23 08:05:00|180.52|178.32|180.66|178.46|181.14|178.94|180.39|178.19|0
1640247000000|2021-12-23 08:10:00|180.52|178.32|181.48|179.28|181.62|179.42|180.38|178.18|0
1640247300000|2021-12-23 08:15:00|181.41|179.21|182.3|180.1|182.44|180.24|180.93|178.73|0
1640247600000|2021-12-23 08:20:00|182.44|180.24|181.06|178.86|182.58|180.38|181.06|178.86|0
1640247900000|2021-12-23 08:25:00|181.13|178.93|180.78|178.58|181.47|179.27|180.65|178.45|0
1640248200000|2021-12-23 08:30:00|180.92|178.72|180.51|178.31|181.33|179.13|180.51|178.31|0
1640248500000|2021-12-23 08:35:00|180.64|178.44|182.84|180.64|183.67|181.47|180.51|178.31|0
1640248800000|2021-12-23 08:40:00|182.78|180.58|182.36|180.16|182.98|180.78|181.87|179.67|0
1640249100000|2021-12-23 08:45:00|182.29|180.09|181.46|179.26|182.77|180.57|181.32|179.12|0
1640249400000|2021-12-23 08:50:00|181.6|179.4|178.79|176.59|181.73|179.53|178.31|176.11|0
1640249700000|2021-12-23 08:55:00|178.85|176.65|178.58|176.38|178.85|176.65|177.9|175.7|0
1640250000000|2021-12-23 09:00:00|178.72|176.52|178.98|176.78|179.67|177.47|178.58|176.38|0
1640250300000|2021-12-23 09:05:00|178.85|176.65|177.76|175.56|178.85|176.65|177.35|175.15|0
1640250600000|2021-12-23 09:10:00|177.83|175.63|178.16|175.96|178.16|175.96|177.35|175.15|0
1640250900000|2021-12-23 09:15:00|178.23|176.03|178.7|176.5|178.91|176.71|178.16|175.96|0
1640251200000|2021-12-23 09:20:00|178.57|176.37|179.52|177.32|179.73|177.53|178.57|176.37|0
1640251500000|2021-12-23 09:25:00|179.38|177.18|179.79|177.59|179.79|177.59|179.25|177.05|0
1640251800000|2021-12-23 09:30:00|179.93|177.73|179.65|177.45|180.2|178|179.24|177.04|0
1640252100000|2021-12-23 09:35:00|179.72|177.52|179.1|176.9|179.72|177.52|179.1|176.9|0
1640252400000|2021-12-23 09:40:00|178.96|176.76|178.82|176.62|179.24|177.04|178.56|176.36|0
1640252700000|2021-12-23 09:45:00|178.69|176.49|179.09|176.89|179.64|177.44|178.69|176.49|0
1640253000000|2021-12-23 09:50:00|179.17|176.97|179.57|177.37|179.64|177.44|178.96|176.76|0
1640253300000|2021-12-23 09:55:00|179.5|177.3|179.22|177.02|179.5|177.3|178.95|176.75|0
1640253600000|2021-12-23 10:00:00|179.16|176.96|179.22|177.02|179.77|177.57|179.09|176.89|0
1640253900000|2021-12-23 10:05:00|179.09|176.89|179.22|177.02|179.49|177.29|178.95|176.75|0
1640254200000|2021-12-23 10:10:00|179.08|176.88|178.94|176.74|179.08|176.88|178.81|176.61|0
1640254500000|2021-12-23 10:15:00|178.81|176.61|178.8|176.6|178.94|176.74|178.8|176.6|0
1640254800000|2021-12-23 10:20:00|178.74|176.54|178.12|175.92|178.74|176.54|177.58|175.38|0
1640255100000|2021-12-23 10:25:00|178.26|176.06|178.19|175.99|178.39|176.19|177.98|175.78|0
1640255400000|2021-12-23 10:30:00|178.25|176.05|178.32|176.12|178.39|176.19|178.12|175.92|0
1640255700000|2021-12-23 10:35:00|178.39|176.19|177.3|175.1|178.39|176.19|177.3|175.1|0
1640256000000|2021-12-23 10:40:00|176.89|174.69|177.16|174.96|177.3|175.1|176.89|174.69|0
1640256300000|2021-12-23 10:45:00|177.29|175.09|177.43|175.23|177.7|175.5|177.29|175.09|0
1640256600000|2021-12-23 10:50:00|177.29|175.09|176.48|174.28|177.29|175.09|175.94|173.74|0
1640256900000|2021-12-23 10:55:00|176.41|174.21|176.47|174.27|176.48|174.28|176.07|173.87|0
1640257200000|2021-12-23 11:00:00|176.34|174.14|176.61|174.41|176.74|174.54|176.2|174|0
1640257500000|2021-12-23 11:05:00|176.74|174.54|175.93|173.73|176.74|174.54|175.79|173.59|0
1640257800000|2021-12-23 11:10:00|175.79|173.59|176.33|174.13|176.33|174.13|175.39|173.19|0
1640258100000|2021-12-23 11:15:00|176.46|174.26|176.46|174.26|176.87|174.67|176.06|173.86|0
1640258400000|2021-12-23 11:20:00|176.33|174.13|176.19|173.99|176.33|174.13|175.92|173.72|0
1640258700000|2021-12-23 11:25:00|176.32|174.12|175.38|173.18|176.46|174.26|175.38|173.18|0
1640259000000|2021-12-23 11:30:00|175.51|173.31|176.05|173.85|176.05|173.85|175.51|173.31|0
1640259300000|2021-12-23 11:35:00|176.18|173.98|176.05|173.85|176.45|174.25|175.98|173.78|0
1640259600000|2021-12-23 11:40:00|175.91|173.71|176.04|173.84|176.04|173.84|175.5|173.3|0
1640259900000|2021-12-23 11:45:00|175.91|173.71|176.17|173.97|176.45|174.25|175.91|173.71|0
1640260200000|2021-12-23 11:50:00|176.24|174.04|176.17|173.97|176.31|174.11|175.77|173.57|0
1640260500000|2021-12-23 11:55:00|175.9|173.7|175.49|173.29|175.9|173.7|175.36|173.16|0
1640260800000|2021-12-23 12:00:00|175.36|173.16|174.28|172.08|175.36|173.16|174.15|171.95|0
1640261100000|2021-12-23 12:05:00|174.15|171.95|174.82|172.62|174.82|172.62|174.15|171.95|0
1640261400000|2021-12-23 12:10:00|174.68|172.48|174.14|171.94|174.82|172.62|174.14|171.94|0
1640261700000|2021-12-23 12:15:00|174.21|172.01|174.81|172.61|174.94|172.74|173.87|171.67|0
1640262000000|2021-12-23 12:20:00|174.94|172.74|175.08|172.88|175.21|173.01|174.41|172.21|0
1640262300000|2021-12-23 12:25:00|175.15|172.95|175.75|173.55|176.15|173.95|175.07|172.87|0
1640262600000|2021-12-23 12:30:00|175.88|173.68|175.74|173.54|176.15|173.95|175.61|173.41|0
1640262900000|2021-12-23 12:35:00|175.81|173.61|178.01|175.81|178.01|175.81|175.61|173.41|0
1640263200000|2021-12-23 12:40:00|174.41|172.21|173.33|171.13|174.41|172.21|173.33|171.13|0
1640263500000|2021-12-23 12:45:00|173.19|170.99|173.19|170.99|173.46|171.26|173.19|170.99|0
1640263800000|2021-12-23 12:50:00|173.32|171.12|173.19|170.99|173.39|171.19|173.19|170.99|0
1640264100000|2021-12-23 12:55:00|173.18|170.98|173.12|170.92|173.45|171.25|173.05|170.85|0
1640264400000|2021-12-23 13:00:00|173.18|170.98|173.72|171.52|173.72|171.52|172.11|169.91|0
1640264700000|2021-12-23 13:05:00|173.85|171.65|173.98|171.78|174.12|171.92|173.45|171.25|0
1640265000000|2021-12-23 13:10:00|174.12|171.92|173.85|171.65|174.39|172.19|173.85|171.65|0
1640265300000|2021-12-23 13:15:00|173.98|171.78|174.52|172.32|174.52|172.32|173.98|171.78|0
1640265600000|2021-12-23 13:20:00|174.65|172.45|175.33|173.13|175.33|173.13|174.65|172.45|0
1640265900000|2021-12-23 13:25:00|175.46|173.26|174.92|172.72|176|173.8|174.92|172.72|0
1640266200000|2021-12-23 13:30:00|174.85|172.65|175.05|172.85|175.93|173.73|174.38|172.18|0
1640266500000|2021-12-23 13:35:00|174.91|172.71|175.86|173.66|176|173.8|174.37|172.17|0
1640266800000|2021-12-23 13:40:00|176|173.8|177.35|175.15|178.31|176.11|175.72|173.52|0
1640267100000|2021-12-23 13:45:00|177.49|175.29|175.65|173.45|177.49|175.29|175.45|173.25|0
1640267400000|2021-12-23 13:50:00|175.58|173.38|175.85|173.65|175.99|173.79|175.45|173.25|0
1640267700000|2021-12-23 13:55:00|175.99|173.79|175.44|173.24|176.12|173.92|175.17|172.97|0
1640268000000|2021-12-23 14:00:00|175.31|173.11|173.95|171.75|175.31|173.11|173.68|171.48|0
1640268300000|2021-12-23 14:05:00|174.36|172.16|174.08|171.88|174.63|172.43|173.81|171.61|0
1640268600000|2021-12-23 14:10:00|173.95|171.75|175.03|172.83|175.16|172.96|173.68|171.48|0
1640268900000|2021-12-23 14:15:00|175.16|172.96|175.43|173.23|175.7|173.5|174.62|172.42|0
1640269200000|2021-12-23 14:20:00|175.56|173.36|175.02|172.82|175.84|173.64|174.75|172.55|0
1640269500000|2021-12-23 14:25:00|174.88|172.68|175.83|173.63|175.83|173.63|174.75|172.55|0
1640269800000|2021-12-23 14:30:00|175.42|173.22|171.17|168.97|176.24|174.04|170.91|168.71|0
1640270100000|2021-12-23 14:35:00|171.04|168.84|166.95|164.75|171.17|168.97|165.9|163.7|0
1640270400000|2021-12-23 14:40:00|167.08|164.88|168.12|165.92|170.24|168.04|166.95|164.75|0
1640270700000|2021-12-23 14:45:00|167.99|165.79|169.79|167.59|171.09|168.89|167.2|165|0
1640271000000|2021-12-23 14:50:00|169.99|167.79|169.65|167.45|169.99|167.79|167.81|165.61|0
1640271300000|2021-12-23 14:55:00|169.52|167.32|168.59|166.39|171.24|169.04|168.14|165.94|0
1640271600000|2021-12-23 15:00:00|168.86|166.66|169.25|167.05|169.45|167.25|167.41|165.21|0
1640271900000|2021-12-23 15:05:00|169.38|167.18|168.85|166.65|169.78|167.58|168.33|166.13|0
1640272200000|2021-12-23 15:10:00|168.72|166.52|166.04|163.84|168.85|166.65|165.45|163.25|0
1640272500000|2021-12-23 15:15:00|165.84|163.64|166.62|164.42|167.14|164.94|165.71|163.51|0
1640272800000|2021-12-23 15:20:00|166.49|164.29|165.57|163.37|167.01|164.81|165.44|163.24|0
1640273100000|2021-12-23 15:25:00|165.7|163.5|166.35|164.15|167.27|165.07|165.57|163.37|0
1640273400000|2021-12-23 15:30:00|166.22|164.02|167.26|165.06|168.05|165.85|165.05|162.85|0
1640273700000|2021-12-23 15:35:00|167.39|165.19|167.13|164.93|167.78|165.58|166.48|164.28|0
1640274000000|2021-12-23 15:40:00|167.26|165.06|166.6|164.4|167.39|165.19|166.21|164.01|0
1640274300000|2021-12-23 15:45:00|166.73|164.53|165.56|163.36|166.86|164.66|165.43|163.23|0
1640274600000|2021-12-23 15:50:00|165.3|163.1|165.04|162.84|166.08|163.88|164.65|162.45|0
1640274900000|2021-12-23 15:55:00|164.91|162.71|164|161.8|165.04|162.84|163.87|161.67|0
1640275200000|2021-12-23 16:00:00|163.87|161.67|164|161.8|164.77|162.57|163.35|161.15|0
1640275500000|2021-12-23 16:05:00|163.87|161.67|162.96|160.76|164.12|161.92|162.58|160.38|0
1640275800000|2021-12-23 16:10:00|162.83|160.63|163.09|160.89|163.09|160.89|162.06|159.86|0
1640276100000|2021-12-23 16:15:00|162.83|160.63|162.7|160.5|163.09|160.89|162.19|159.99|0
1640276400000|2021-12-23 16:20:00|162.83|160.63|163.47|161.27|164.12|161.92|162.83|160.63|0
1640276700000|2021-12-23 16:25:00|163.6|161.4|164.89|162.69|165.41|163.21|163.21|161.01|0
1640277000000|2021-12-23 16:30:00|164.76|162.56|163.85|161.65|164.76|162.56|163.72|161.52|0
1640277300000|2021-12-23 16:35:00|163.72|161.52|163.47|161.27|165.55|163.35|163.46|161.26|0
1640277600000|2021-12-23 16:40:00|163.6|161.4|163.72|161.52|163.98|161.78|163.47|161.27|0
1640277900000|2021-12-23 16:45:00|163.6|161.4|163.34|161.14|163.72|161.52|162.69|160.49|0
1640278200000|2021-12-23 16:50:00|163.33|161.13|163.2|161|163.59|161.39|162.69|160.49|0
1640278500000|2021-12-23 16:55:00|163.07|160.87|162.69|160.49|163.59|161.39|162.69|160.49|0
1640278800000|2021-12-23 17:00:00|162.81|160.61|163.33|161.13|163.39|161.19|162.81|160.61|0
1640279100000|2021-12-23 17:05:00|163.2|161|163.71|161.51|163.84|161.64|163.07|160.87|0
1640279400000|2021-12-23 17:10:00|163.58|161.38|163.84|161.64|163.84|161.64|163.32|161.12|0
1640279700000|2021-12-23 17:15:00|163.71|161.51|164.48|162.28|164.74|162.54|163.71|161.51|0
1640280000000|2021-12-23 17:20:00|164.35|162.15|164.61|162.41|164.74|162.54|164.09|161.89|0
1640280300000|2021-12-23 17:25:00|164.74|162.54|164.47|162.27|164.74|162.54|164.22|162.02|0
1640280600000|2021-12-23 17:30:00|164.6|162.4|164.34|162.14|164.6|162.4|163.83|161.63|0
1640280900000|2021-12-23 17:35:00|164.21|162.01|165.12|162.92|165.25|163.05|164.21|162.01|0
1640281200000|2021-12-23 17:40:00|164.99|162.79|164.73|162.53|164.99|162.79|164.47|162.27|0
1640281500000|2021-12-23 17:45:00|164.72|162.52|165.24|163.04|165.37|163.17|164.6|162.4|0
1640281800000|2021-12-23 17:50:00|165.11|162.91|165.11|162.91|165.5|163.3|164.85|162.65|0
1640282100000|2021-12-23 17:55:00|165.24|163.04|164.59|162.39|165.24|163.04|164.59|162.39|0
1640282400000|2021-12-23 18:00:00|164.72|162.52|165.23|163.03|165.23|163.03|164.33|162.13|0
1640282700000|2021-12-23 18:05:00|165.1|162.9|164.19|161.99|165.1|162.9|164.06|161.86|0
1640283000000|2021-12-23 18:10:00|164.06|161.86|165.09|162.89|165.48|163.28|164.06|161.86|0
1640283300000|2021-12-23 18:15:00|165.22|163.02|164.96|162.76|165.22|163.02|164.57|162.37|0
1640283600000|2021-12-23 18:20:00|164.83|162.63|164.57|162.37|164.96|162.76|164.57|162.37|0
1640283900000|2021-12-23 18:25:00|164.7|162.5|163.02|160.82|164.7|162.5|162.89|160.69|0
1640284200000|2021-12-23 18:30:00|162.89|160.69|163.53|161.33|163.66|161.46|162.89|160.69|0
1640284500000|2021-12-23 18:35:00|163.66|161.46|163.78|161.58|163.79|161.59|163.4|161.2|0
1640284800000|2021-12-23 18:40:00|163.91|161.71|163.65|161.45|164.04|161.84|163.52|161.32|0
1640285100000|2021-12-23 18:45:00|163.78|161.58|163.13|160.93|163.78|161.58|163.13|160.93|0
1640285400000|2021-12-23 18:50:00|163.01|160.81|162.62|160.42|163.01|160.81|162.62|160.42|0
1640285700000|2021-12-23 18:55:00|162.49|160.29|162.61|160.41|162.87|160.67|162.1|159.9|0
1640286000000|2021-12-23 19:00:00|162.49|160.29|161.84|159.64|162.49|160.29|161.46|159.26|0
1640286300000|2021-12-23 19:05:00|161.71|159.51|162.09|159.89|162.22|160.02|161.33|159.13|0
1640286600000|2021-12-23 19:10:00|161.97|159.77|162.22|160.02|162.35|160.15|161.96|159.76|0
1640286900000|2021-12-23 19:15:00|162.35|160.15|161.83|159.63|163.12|160.92|161.7|159.5|0
1640287200000|2021-12-23 19:20:00|161.96|159.76|161|158.8|161.96|159.76|160.93|158.73|0
1640287500000|2021-12-23 19:25:00|160.93|158.73|161.19|158.99|161.32|159.12|160.68|158.48|0
1640287800000|2021-12-23 19:30:00|161.31|159.11|161.38|159.18|161.95|159.75|161.06|158.86|0
1640288100000|2021-12-23 19:35:00|161.44|159.24|161.82|159.62|161.95|159.75|161.44|159.24|0
1640288400000|2021-12-23 19:40:00|161.89|159.69|161.18|158.98|161.89|159.69|161.18|158.98|0
1640288700000|2021-12-23 19:45:00|161.31|159.11|160.92|158.72|161.56|159.36|160.92|158.72|0
1640289000000|2021-12-23 19:50:00|161.05|158.85|160.15|157.95|161.05|158.85|160.15|157.95|0
1640289300000|2021-12-23 19:55:00|160.28|158.08|160.15|157.95|160.4|158.2|160.02|157.82|0
1640289600000|2021-12-23 20:00:00|160.28|158.08|162.57|160.37|162.57|160.37|160.02|157.82|0
1640289900000|2021-12-23 20:05:00|162.45|160.25|161.8|159.6|162.57|160.37|161.42|159.22|0
1640290200000|2021-12-23 20:10:00|161.67|159.47|160.78|158.58|161.93|159.73|160.78|158.58|0
1640290500000|2021-12-23 20:15:00|160.39|158.19|161.03|158.83|161.29|159.09|160.27|158.07|0
1640290800000|2021-12-23 20:20:00|160.9|158.7|161.79|159.59|161.79|159.59|160.77|158.57|0
1640291100000|2021-12-23 20:25:00|161.66|159.46|161.79|159.59|162.18|159.98|161.41|159.21|0
1640291400000|2021-12-23 20:30:00|161.92|159.72|163.59|161.39|163.84|161.64|161.79|159.59|0
1640291700000|2021-12-23 20:35:00|163.72|161.52|161.6|159.4|163.72|161.52|161.08|158.88|0
1640292000000|2021-12-23 20:40:00|161.47|159.27|160.19|157.99|161.85|159.65|160.06|157.86|0
1640292300000|2021-12-23 20:45:00|160.06|157.86|158.91|156.71|160.19|157.99|158.53|156.33|0
1640292600000|2021-12-23 20:50:00|158.15|155.95|159.29|157.09|159.29|157.09|157.77|155.57|0
1640292900000|2021-12-23 20:55:00|159.42|157.22|165.85|163.65|165.98|163.78|159.42|157.22|0
1640293200000|2021-12-23 21:00:00|165.98|163.78|165.2|163|165.98|163.78|164.16|161.96|0
1640293500000|2021-12-23 21:05:00|164.94|162.74|165.59|163.39|165.59|163.39|164.16|161.96|0
1640293800000|2021-12-23 21:10:00|165.46|163.26|165.45|163.25|165.85|163.65|165.32|163.12|0
1640592300000|2021-12-27 08:05:00|165.99|163.79|165.15|162.95|166.06|163.86|163.98|161.78|0
1640592600000|2021-12-27 08:10:00|164.89|162.69|164.3|162.1|164.89|162.69|163.65|161.45|0
1640592900000|2021-12-27 08:15:00|164.43|162.23|164.29|162.09|164.56|162.36|163.39|161.19|0
1640593200000|2021-12-27 08:20:00|164.17|161.97|164.94|162.74|165.27|163.07|163.72|161.52|0
1640593500000|2021-12-27 08:25:00|164.88|162.68|165.52|163.32|165.72|163.52|164.68|162.48|0
1640593800000|2021-12-27 08:30:00|165.46|163.26|164.29|162.09|165.72|163.52|164.16|161.96|0
1640594100000|2021-12-27 08:35:00|164.22|162.02|163.64|161.44|164.29|162.09|163.38|161.18|0
1640594400000|2021-12-27 08:40:00|163.7|161.5|163.89|161.69|164.28|162.08|163.51|161.31|0
1640594700000|2021-12-27 08:45:00|164.02|161.82|164.02|161.82|164.8|162.6|164.02|161.82|0
1640595000000|2021-12-27 08:50:00|164.15|161.95|163.76|161.56|164.21|162.01|163.31|161.11|0
1640595300000|2021-12-27 08:55:00|163.82|161.62|163.62|161.42|163.89|161.69|162.47|160.27|0
1640595600000|2021-12-27 09:00:00|163.49|161.29|165.04|162.84|165.3|163.1|163.49|161.29|0
1640595900000|2021-12-27 09:05:00|165.11|162.91|162.97|160.77|165.17|162.97|162.97|160.77|0
1640596200000|2021-12-27 09:10:00|162.91|160.71|163.1|160.9|163.23|161.03|162.59|160.39|0
1640596500000|2021-12-27 09:15:00|162.97|160.77|164|161.8|164.13|161.93|162.97|160.77|0
1640596800000|2021-12-27 09:20:00|163.87|161.67|164.12|161.92|164.38|162.18|163.87|161.67|0
1640597100000|2021-12-27 09:25:00|164.19|161.99|163.93|161.73|164.38|162.18|163.86|161.66|0
1640597400000|2021-12-27 09:30:00|163.99|161.79|164.7|162.5|165.29|163.09|163.99|161.79|0
1640597700000|2021-12-27 09:35:00|164.77|162.57|163.73|161.53|164.77|162.57|163.6|161.4|0
1640598000000|2021-12-27 09:40:00|163.6|161.4|163.02|160.82|163.6|161.4|162.69|160.49|0
1640598300000|2021-12-27 09:45:00|163.08|160.88|162.66|160.66|163.15|160.95|162.21|160.21|0
1640598600000|2021-12-27 09:50:00|162.72|160.72|161.82|159.82|162.72|160.72|161.82|159.82|0
1640598900000|2021-12-27 09:55:00|161.88|159.88|161.75|159.75|162.27|160.27|161.3|159.3|0
1640599200000|2021-12-27 10:00:00|161.69|159.69|162.01|160.01|162.2|160.2|161.04|159.04|0
1640599500000|2021-12-27 10:05:00|162.07|160.07|162.58|160.58|162.71|160.71|161.94|159.94|0
1640599800000|2021-12-27 10:10:00|162.71|160.71|162.45|160.45|162.71|160.71|162.32|160.32|0
1640600100000|2021-12-27 10:15:00|162.32|160.32|161.42|159.42|162.32|160.32|161.29|159.29|0
1640600400000|2021-12-27 10:20:00|161.55|159.55|161.87|159.87|162.19|160.19|161.41|159.41|0
1640600700000|2021-12-27 10:25:00|161.93|159.93|161.8|159.8|162.05|160.05|161.54|159.54|0
1640601000000|2021-12-27 10:30:00|161.67|159.67|161.41|159.41|161.67|159.67|161.15|159.15|0
1640601300000|2021-12-27 10:35:00|161.54|159.54|161.53|159.53|161.79|159.79|161.28|159.28|0
1640601600000|2021-12-27 10:40:00|161.47|159.47|161.27|159.27|161.66|159.66|161.27|159.27|0
1640601900000|2021-12-27 10:45:00|161.21|159.21|161.02|159.02|161.21|159.21|160.76|158.76|0
1640602200000|2021-12-27 10:50:00|161.14|159.14|161.46|159.46|161.46|159.46|160.76|158.76|0
1640602500000|2021-12-27 10:55:00|161.52|159.52|161.52|159.52|161.91|159.91|161.52|159.52|0
1640602800000|2021-12-27 11:00:00|161.59|159.59|161.77|159.77|162.03|160.03|161.39|159.39|0
1640603100000|2021-12-27 11:05:00|161.64|159.64|161.39|159.39|161.77|159.77|161.26|159.26|0
1640603400000|2021-12-27 11:10:00|161.32|159.32|161.51|159.51|161.64|159.64|161.32|159.32|0
1640603700000|2021-12-27 11:15:00|161.45|159.45|161.51|159.51|161.64|159.64|161.32|159.32|0
1640604000000|2021-12-27 11:20:00|161.57|159.57|162.08|160.08|162.4|160.4|161.57|159.57|0
1640604300000|2021-12-27 11:25:00|162.15|160.15|162.08|160.08|162.15|160.15|161.63|159.63|0
1640604600000|2021-12-27 11:30:00|162.01|160.01|162.21|160.21|162.53|160.53|161.76|159.76|0
1640604900000|2021-12-27 11:35:00|162.14|160.14|161.75|159.75|162.14|160.14|161.63|159.63|0
1640605200000|2021-12-27 11:40:00|161.62|159.62|161.75|159.75|161.75|159.75|161.31|159.31|0
1640605500000|2021-12-27 11:45:00|161.88|159.88|162.07|160.07|162.13|160.13|161.75|159.75|0
1640605800000|2021-12-27 11:50:00|162|160|161.74|159.74|162.2|160.2|161.61|159.61|0
1640606100000|2021-12-27 11:55:00|161.61|159.61|161.48|159.48|161.87|159.87|161.48|159.48|0
1640606400000|2021-12-27 12:00:00|161.55|159.55|161.61|159.61|161.74|159.74|161.35|159.35|0
1640606700000|2021-12-27 12:05:00|161.55|159.55|161.22|159.22|161.86|159.86|161.09|159.09|0
1640607000000|2021-12-27 12:10:00|161.35|159.35|160.96|158.96|161.35|159.35|160.96|158.96|0
1640607300000|2021-12-27 12:15:00|160.83|158.83|160.19|158.19|160.96|158.96|160.19|158.19|0
1640607600000|2021-12-27 12:20:00|160.07|158.07|159.55|157.55|160.19|158.19|159.43|157.43|0
1640607900000|2021-12-27 12:25:00|159.43|157.43|159.55|157.55|159.93|157.93|159.42|157.42|0
1640608200000|2021-12-27 12:30:00|159.42|157.42|158.03|156.03|159.42|157.42|157.53|155.53|0
1640608500000|2021-12-27 12:35:00|157.9|155.9|157.77|155.77|158.41|156.41|157.65|155.65|0
1640608800000|2021-12-27 12:40:00|157.9|155.9|157.39|155.39|158.28|156.28|156.25|154.25|0
1640609100000|2021-12-27 12:45:00|157.51|155.51|157.51|155.51|157.96|155.96|157.38|155.38|0
1640609400000|2021-12-27 12:50:00|157.26|155.26|157.76|155.76|157.89|155.89|157.26|155.26|0
1640609700000|2021-12-27 12:55:00|157.63|155.63|157.88|155.88|157.88|155.88|157.5|155.5|0
1640610000000|2021-12-27 13:00:00|157.76|155.76|157.63|155.63|157.95|155.95|157.37|155.37|0
1640610300000|2021-12-27 13:05:00|157.75|155.75|157.5|155.5|157.75|155.75|157.24|155.24|0
1640610600000|2021-12-27 13:10:00|157.37|155.37|157.37|155.37|157.87|155.87|157.37|155.37|0
1640610900000|2021-12-27 13:15:00|157.24|155.24|156.35|154.35|157.24|155.24|156.35|154.35|0
1640611200000|2021-12-27 13:20:00|156.23|154.23|156.6|154.6|156.73|154.73|155.98|153.98|0
1640611500000|2021-12-27 13:25:00|156.48|154.48|156.98|154.98|157.36|155.36|156.48|154.48|0
1640611800000|2021-12-27 13:30:00|156.73|154.73|156.79|154.79|157.1|155.1|156.72|154.72|0
1640612100000|2021-12-27 13:35:00|156.72|154.72|156.47|154.47|156.85|154.85|156.22|154.22|0
1640612400000|2021-12-27 13:40:00|156.34|154.34|155.96|153.96|156.47|154.47|155.96|153.96|0
1640612700000|2021-12-27 13:45:00|156.09|154.09|155.71|153.71|156.09|154.09|155.33|153.33|0
1640613000000|2021-12-27 13:50:00|155.83|153.83|155.12|153.12|157.9|155.9|154.74|152.74|0
1640613300000|2021-12-27 13:55:00|155.24|153.24|155.74|153.74|155.74|153.74|155.12|153.12|0
1640613600000|2021-12-27 14:00:00|155.87|153.87|155.61|153.61|155.99|153.99|155.49|153.49|0
1640613900000|2021-12-27 14:05:00|155.74|153.74|155.99|153.99|156.37|154.37|155.11|153.11|0
1640614200000|2021-12-27 14:10:00|155.86|153.86|155.48|153.48|155.99|153.99|155.48|153.48|0
1640614500000|2021-12-27 14:15:00|155.61|153.61|156.23|154.23|156.36|154.36|155.23|153.23|0
1640614800000|2021-12-27 14:20:00|156.11|154.11|155.98|153.98|156.48|154.48|155.73|153.73|0
1640615100000|2021-12-27 14:25:00|156.1|154.1|157.24|155.24|157.24|155.24|156.1|154.1|0
1640615400000|2021-12-27 14:30:00|156.98|154.98|152.97|150.97|157.24|155.24|151.48|149.48|0
1640615700000|2021-12-27 14:35:00|153.34|151.34|152.72|150.72|153.34|151.34|151.85|149.85|0
1640616000000|2021-12-27 14:40:00|152.47|150.47|152.09|150.09|152.72|150.72|150.98|148.98|0
1640616300000|2021-12-27 14:45:00|152.34|150.34|150.12|148.12|152.84|150.84|150.12|148.12|0
1640616600000|2021-12-27 14:50:00|150.61|148.61|152.09|150.09|152.09|150.09|148.89|146.89|0
1640616900000|2021-12-27 14:55:00|151.96|149.96|152.56|150.56|153.18|151.18|151.1|149.1|0
1640617200000|2021-12-27 15:00:00|152.19|150.19|150.23|148.23|152.93|150.93|150.23|148.23|0
1640617500000|2021-12-27 15:05:00|150.35|148.35|148.76|146.76|150.59|148.59|148.76|146.76|0
1640617800000|2021-12-27 15:10:00|148.89|146.89|148.64|146.64|149.74|147.74|148.64|146.64|0
1640618100000|2021-12-27 15:15:00|148.76|146.76|148.64|146.64|149.37|147.37|148.52|146.52|0
1640618400000|2021-12-27 15:20:00|148.51|146.51|147.3|145.3|148.88|146.88|146.82|144.82|0
1640618700000|2021-12-27 15:25:00|147.18|145.18|145.38|143.38|147.79|145.79|145.38|143.38|0
1640619000000|2021-12-27 15:30:00|145.26|143.26|145.02|143.02|146.46|144.46|144.67|142.67|0
1640619300000|2021-12-27 15:35:00|145.14|143.14|144.78|142.78|145.98|143.98|144.54|142.54|0
1640619600000|2021-12-27 15:40:00|144.9|142.9|144.89|142.89|145.61|143.61|144.54|142.54|0
1640619900000|2021-12-27 15:45:00|144.78|142.78|145.01|143.01|146.21|144.21|144.42|142.42|0
1640620200000|2021-12-27 15:50:00|144.89|142.89|145.13|143.13|145.25|143.25|144.42|142.42|0
1640620500000|2021-12-27 15:55:00|145.19|143.19|143.82|141.82|145.25|143.25|143.82|141.82|0
1640620800000|2021-12-27 16:00:00|143.46|141.46|142.87|140.87|144.29|142.29|142.87|140.87|0
1640621100000|2021-12-27 16:05:00|142.98|140.98|143.34|141.34|144.29|142.29|142.98|140.98|0
1640621400000|2021-12-27 16:10:00|143.28|141.28|142.74|140.74|143.45|141.45|142.39|140.39|0
1640621700000|2021-12-27 16:15:00|142.62|140.62|144.4|142.4|144.87|142.87|142.39|140.39|0
1640622000000|2021-12-27 16:20:00|144.28|142.28|144.39|142.39|145.35|143.35|143.92|141.92|0
1640622300000|2021-12-27 16:25:00|144.51|142.51|143.09|141.09|144.63|142.63|142.73|140.73|0
1640622600000|2021-12-27 16:30:00|143.44|141.44|143.91|141.91|144.15|142.15|143.09|141.09|0
1640622900000|2021-12-27 16:35:00|144.15|142.15|142.96|140.96|144.51|142.51|142.84|140.84|0
1640623200000|2021-12-27 16:40:00|143.2|141.2|143.2|141.2|143.55|141.55|142.84|140.84|0
1640623500000|2021-12-27 16:45:00|143.31|141.31|143.67|141.67|143.79|141.79|142.84|140.84|0
1640623800000|2021-12-27 16:50:00|143.78|141.78|143.31|141.31|143.9|141.9|143.07|141.07|0
1640624100000|2021-12-27 16:55:00|143.19|141.19|142.48|140.48|143.31|141.31|142.48|140.48|0
1640624400000|2021-12-27 17:00:00|142.6|140.6|141.53|139.53|142.6|140.6|141.42|139.42|0
1640624700000|2021-12-27 17:05:00|141.65|139.65|141.3|139.3|141.65|139.65|141.18|139.18|0
1640625000000|2021-12-27 17:10:00|141.53|139.53|141.18|139.18|142.12|140.12|141.06|139.06|0
1640625300000|2021-12-27 17:15:00|141.06|139.06|141.29|139.29|141.53|139.53|141.06|139.06|0
1640625600000|2021-12-27 17:20:00|141.17|139.17|141.05|139.05|141.64|139.64|140.94|138.94|0
1640625900000|2021-12-27 17:25:00|140.94|138.94|140.24|138.24|144.71|142.71|140.19|138.19|0
1640626200000|2021-12-27 17:30:00|140.19|138.19|140.47|138.47|140.94|138.94|139.89|137.89|0
1640626500000|2021-12-27 17:35:00|140.59|138.59|140.35|138.35|141.06|139.06|140.35|138.35|0
1640626800000|2021-12-27 17:40:00|140.47|138.47|140.23|138.23|141.06|139.06|140.23|138.23|0
1640627100000|2021-12-27 17:45:00|140.35|138.35|140|138|140.7|138.7|140|138|0
1640627400000|2021-12-27 17:50:00|140.11|138.11|139.76|137.76|140.23|138.23|139.65|137.65|0
1640627700000|2021-12-27 17:55:00|139.88|137.88|139.76|137.76|140|138|139.59|137.59|0
1640628000000|2021-12-27 18:00:00|139.82|137.82|139.99|137.99|140.34|138.34|139.82|137.82|0
1640628300000|2021-12-27 18:05:00|139.87|137.87|139.52|137.52|140.1|138.1|139.52|137.52|0
1640628600000|2021-12-27 18:10:00|139.64|137.64|139.28|137.28|140.1|138.1|139.28|137.28|0
1640628900000|2021-12-27 18:15:00|139.17|137.17|139.4|137.4|139.63|137.63|139.17|137.17|0
1640629200000|2021-12-27 18:20:00|139.51|137.51|138.7|136.7|139.63|137.63|138.7|136.7|0
1640629500000|2021-12-27 18:25:00|138.81|136.81|138.69|136.69|138.81|136.81|137.89|135.89|0
1640629800000|2021-12-27 18:30:00|138.58|136.58|138.92|136.92|139.1|137.1|138.58|136.58|0
1640630100000|2021-12-27 18:35:00|138.81|136.81|138.57|136.57|138.92|136.92|138.23|136.23|0
1640630400000|2021-12-27 18:40:00|138.46|136.46|138.45|136.45|138.8|136.8|138.34|136.34|0
1640630700000|2021-12-27 18:45:00|138.57|136.57|138.33|136.33|138.92|136.92|138.33|136.33|0
1640631000000|2021-12-27 18:50:00|138.45|136.45|137.99|135.99|138.45|136.45|137.87|135.87|0
1640631300000|2021-12-27 18:55:00|137.98|135.98|137.18|135.18|138.1|136.1|137.18|135.18|0
1640631600000|2021-12-27 19:00:00|137.29|135.29|137.4|135.4|138.33|136.33|137.29|135.29|0
1640631900000|2021-12-27 19:05:00|137.29|135.29|137.28|135.28|137.81|135.81|137.28|135.28|0
1640632200000|2021-12-27 19:10:00|137.4|135.4|137.28|135.28|137.63|135.63|137.05|135.05|0
1640632500000|2021-12-27 19:15:00|137.4|135.4|137.16|135.16|137.63|135.63|137.16|135.16|0
1640632800000|2021-12-27 19:20:00|137.28|135.28|136.7|134.7|137.28|135.28|136.47|134.47|0
1640633100000|2021-12-27 19:25:00|136.47|134.47|135.28|133.28|137.52|135.52|135.28|133.28|0
1640633400000|2021-12-27 19:30:00|135.4|133.4|135.74|133.74|135.85|133.85|135.4|133.4|0
1640633700000|2021-12-27 19:35:00|135.62|133.62|136.08|134.08|136.19|134.19|135.28|133.28|0
1640634000000|2021-12-27 19:40:00|135.96|133.96|136.99|134.99|136.99|134.99|135.5|133.5|0
1640634300000|2021-12-27 19:45:00|137.22|135.22|137.45|135.45|138.03|136.03|136.88|134.88|0
1640634600000|2021-12-27 19:50:00|137.34|135.34|137.91|135.91|138.14|136.14|137.34|135.34|0
1640634900000|2021-12-27 19:55:00|138.03|136.03|137.21|135.21|138.37|136.37|137.1|135.1|0
1640635200000|2021-12-27 20:00:00|137.33|135.33|137.9|135.9|138.37|136.37|137.33|135.33|0
1640635500000|2021-12-27 20:05:00|137.96|135.96|137.9|135.9|138.83|136.83|137.79|135.79|0
1640635800000|2021-12-27 20:10:00|138.02|136.02|138.25|136.25|138.83|136.83|138.02|136.02|0
1640636100000|2021-12-27 20:15:00|138.36|136.36|138.47|136.47|139.29|137.29|138.24|136.24|0
1640636400000|2021-12-27 20:20:00|138.59|136.59|138.24|136.24|139.05|137.05|137.89|135.89|0
1640636700000|2021-12-27 20:25:00|138.12|136.12|136.73|134.73|138.12|136.12|136.62|134.62|0
1640637000000|2021-12-27 20:30:00|136.62|134.62|136.5|134.5|136.62|134.62|136.16|134.16|0
1640637300000|2021-12-27 20:35:00|136.62|134.62|137.42|135.42|137.42|135.42|136.5|134.5|0
1640637600000|2021-12-27 20:40:00|137.3|135.3|135.35|133.35|137.42|135.42|135.24|133.24|0
1640637900000|2021-12-27 20:45:00|135.24|133.24|134.78|132.78|135.46|133.46|134.44|132.44|0
1640638200000|2021-12-27 20:50:00|134.55|132.55|133.3|131.3|135.23|133.23|132.96|130.96|0
1640638500000|2021-12-27 20:55:00|133.19|131.19|133.13|131.13|134.03|132.03|132.62|130.62|0
1640638800000|2021-12-27 21:00:00|132.79|130.79|132.9|130.9|132.9|130.9|132.57|130.57|0
1640639100000|2021-12-27 21:05:00|133.01|131.01|133.35|131.35|133.46|131.46|132.79|130.79|0
1640639400000|2021-12-27 21:10:00|133.24|131.24|133.8|131.8|133.8|131.8|133.23|131.23|0
1640639700000|2021-12-27 21:15:00|133.98|131.38|133.42|130.82|133.98|131.38|133.3|130.7|0
1640640000000|2021-12-27 21:20:00|133.53|130.93|133.64|131.04|133.64|131.04|133.41|130.81|0
1640640300000|2021-12-27 21:25:00|133.53|130.93|133.41|130.81|133.53|130.93|133.41|130.81|0
1640640600000|2021-12-27 21:30:00|133.3|130.7|133.3|130.7|133.52|130.92|133.18|130.58|0
1640640900000|2021-12-27 21:35:00|133.29|130.69|132.96|130.36|133.41|130.81|132.84|130.24|0
1640641200000|2021-12-27 21:40:00|133.07|130.47|133.29|130.69|133.4|130.8|132.95|130.35|0
1640641500000|2021-12-27 21:45:00|133.4|130.8|133.74|131.14|133.74|131.14|133.17|130.57|0
1640641800000|2021-12-27 21:50:00|133.62|131.02|133.17|130.57|133.62|131.02|133.06|130.46|0
1640642100000|2021-12-27 21:55:00|133.06|130.46|133.56|130.96|133.68|131.08|133.06|130.46|0
1640642400000|2021-12-27 22:00:00|133.71|131.11|133.92|131.32|134.22|131.62|133.55|130.95|0
1640642700000|2021-12-27 22:05:00|133.91|131.31|133.75|131.15|133.91|131.31|133.75|131.15|0
1640643000000|2021-12-27 22:10:00|133.77|131.17|133.9|131.3|133.92|131.32|133.77|131.17|0
1640643300000|2021-12-27 22:15:00|133.92|131.32|133.82|131.22|133.92|131.32|133.82|131.22|0
1640643600000|2021-12-27 22:20:00|133.83|131.23|133.89|131.29|134.01|131.41|133.81|131.21|0
1640643900000|2021-12-27 22:25:00|133.91|131.31|133.91|131.31|133.99|131.39|133.59|130.99|0
1640644200000|2021-12-27 22:30:00|133.89|131.29|133.89|131.29|133.94|131.34|133.76|131.16|0
1640644500000|2021-12-27 22:35:00|133.87|131.27|133.67|131.07|133.9|131.3|133.67|131.07|0
1640644800000|2021-12-27 22:40:00|133.7|131.1|133.85|131.25|133.85|131.25|133.63|131.03|0
1640645100000|2021-12-27 22:45:00|133.82|131.22|133.85|131.25|133.85|131.25|133.82|131.22|0
1640645400000|2021-12-27 22:50:00|133.84|131.24|133.91|131.31|133.91|131.31|133.81|131.21|0
1640645700000|2021-12-27 22:55:00|133.94|131.34|133.97|131.37|133.97|131.37|133.87|131.27|0
1640646000000|2021-12-27 23:00:00|134.43|131.83|133.63|131.03|134.43|131.83|133.35|130.75|0
1640646300000|2021-12-27 23:05:00|133.58|130.98|134.14|131.54|134.25|131.65|133.41|130.81|0
1640646600000|2021-12-27 23:10:00|134.02|131.42|134.13|131.53|134.25|131.65|133.8|131.2|0
1640646900000|2021-12-27 23:15:00|134.02|131.42|134.13|131.53|134.13|131.53|133.79|131.19|0
1640647200000|2021-12-27 23:20:00|134.19|131.59|134.69|132.09|134.81|132.21|134.02|131.42|0
1640647500000|2021-12-27 23:25:00|134.8|132.2|134.97|132.37|135.37|132.77|134.58|131.98|0
1640647800000|2021-12-27 23:30:00|135.03|132.43|134.57|131.97|135.03|132.43|134.57|131.97|0
1640648100000|2021-12-27 23:35:00|134.63|132.03|134.91|132.31|134.91|132.31|134.57|131.97|0
1640648400000|2021-12-27 23:40:00|134.97|132.37|135.13|132.53|135.25|132.65|134.74|132.14|0
1640648700000|2021-12-27 23:45:00|135.36|132.76|135.13|132.53|135.36|132.76|134.9|132.3|0
1640649000000|2021-12-27 23:50:00|135.19|132.59|135.18|132.58|135.35|132.75|135.13|132.53|0
1640649300000|2021-12-27 23:55:00|135.24|132.64|135.24|132.64|135.3|132.7|135.01|132.41|0
1640649600000|2021-12-28 00:00:00|135.12|132.52|135.91|133.31|136.14|133.54|135.12|132.52|0
1640649900000|2021-12-28 00:05:00|136.03|133.43|136.37|133.77|136.6|134|135.69|133.09|0
1640650200000|2021-12-28 00:10:00|136.48|133.88|136.71|134.11|136.71|134.11|136.02|133.42|0
1640650500000|2021-12-28 00:15:00|136.65|134.05|136.25|133.65|136.65|134.05|136.02|133.42|0
1640650800000|2021-12-28 00:20:00|136.13|133.53|135.22|132.62|136.31|133.71|135.11|132.51|0
1640651100000|2021-12-28 00:25:00|135.11|132.51|134.88|132.28|135.56|132.96|134.88|132.28|0
1640651400000|2021-12-28 00:30:00|134.76|132.16|135.21|132.61|135.33|132.73|134.76|132.16|0
1640651700000|2021-12-28 00:35:00|135.33|132.73|135.32|132.72|135.67|133.07|135.16|132.56|0
1640652000000|2021-12-28 00:40:00|135.21|132.61|134.53|131.93|135.55|132.95|134.53|131.93|0
1640652300000|2021-12-28 00:45:00|134.64|132.04|134.98|132.38|134.98|132.38|134.19|131.59|0
1640652600000|2021-12-28 00:50:00|135.09|132.49|134.97|132.37|135.32|132.72|134.86|132.26|0
1640652900000|2021-12-28 00:55:00|134.86|132.26|134.52|131.92|134.86|132.26|134.29|131.69|0
1640653200000|2021-12-28 01:00:00|134.29|131.69|134.85|132.25|135.08|132.48|134.29|131.69|0
1640653500000|2021-12-28 01:05:00|134.91|132.31|135.19|132.59|135.65|133.05|134.85|132.25|0
1640653800000|2021-12-28 01:10:00|135.3|132.7|135.19|132.59|135.42|132.82|134.96|132.36|0
1640654100000|2021-12-28 01:15:00|135.3|132.7|135.87|133.27|136.32|133.72|134.96|132.36|0
1640654400000|2021-12-28 01:20:00|135.98|133.38|135.98|133.38|136.21|133.61|135.87|133.27|0
1640654700000|2021-12-28 01:25:00|136.09|133.49|136.38|133.78|136.55|133.95|136.09|133.49|0
1640655000000|2021-12-28 01:30:00|136.32|133.72|136.43|133.83|136.66|134.06|136.09|133.49|0
1640655300000|2021-12-28 01:35:00|136.31|133.71|135.97|133.37|136.43|133.83|135.74|133.14|0
1640655600000|2021-12-28 01:40:00|136.08|133.48|135.74|133.14|136.2|133.6|135.62|133.02|0
1640655900000|2021-12-28 01:45:00|135.62|133.02|136.19|133.59|136.3|133.7|135.62|133.02|0
1640656200000|2021-12-28 01:50:00|136.25|133.65|135.5|132.9|136.7|134.1|135.5|132.9|0
1640656500000|2021-12-28 01:55:00|135.39|132.79|135.84|133.24|135.96|133.36|135.33|132.73|0
1640656800000|2021-12-28 02:00:00|135.96|133.36|136.41|133.81|136.52|133.92|135.79|133.19|0
1640657100000|2021-12-28 02:05:00|136.29|133.69|136.06|133.46|136.41|133.81|136.06|133.46|0
1640657400000|2021-12-28 02:10:00|135.95|133.35|136.29|133.69|136.35|133.75|135.83|133.23|0
1640657700000|2021-12-28 02:15:00|136.23|133.63|137.2|134.6|137.2|134.6|136.12|133.52|0
1640658000000|2021-12-28 02:20:00|137.09|134.49|137.08|134.48|137.2|134.6|136.74|134.14|0
1640658300000|2021-12-28 02:25:00|137.14|134.54|136.74|134.14|137.31|134.71|136.74|134.14|0
1640658600000|2021-12-28 02:30:00|136.8|134.2|136.85|134.25|136.96|134.36|136.62|134.02|0
1640658900000|2021-12-28 02:35:00|136.79|134.19|136.5|133.9|136.85|134.25|136.39|133.79|0
1640659200000|2021-12-28 02:40:00|136.39|133.79|136.04|133.44|136.5|133.9|136.04|133.44|0
1640659500000|2021-12-28 02:45:00|135.99|133.39|136.27|133.67|136.27|133.67|135.81|133.21|0
1640659800000|2021-12-28 02:50:00|136.15|133.55|136.26|133.66|136.27|133.67|135.98|133.38|0
1640660100000|2021-12-28 02:55:00|136.21|133.61|136.37|133.77|136.38|133.78|136.15|133.55|0
1640660400000|2021-12-28 03:00:00|136.26|133.66|136.14|133.54|136.49|133.89|135.92|133.32|0
1640660700000|2021-12-28 03:05:00|136.03|133.43|136.03|133.43|136.26|133.66|135.91|133.31|0
1640661000000|2021-12-28 03:10:00|136.02|133.42|136.48|133.88|136.71|134.11|136.02|133.42|0
1640661300000|2021-12-28 03:15:00|136.42|133.82|136.7|134.1|136.71|134.11|136.36|133.76|0
1640661600000|2021-12-28 03:20:00|136.65|134.05|136.7|134.1|136.82|134.22|136.59|133.99|0
1640661900000|2021-12-28 03:25:00|136.59|133.99|136.47|133.87|136.7|134.1|136.36|133.76|0
1640662200000|2021-12-28 03:30:00|136.35|133.75|136.47|133.87|136.47|133.87|136.12|133.52|0
1640662500000|2021-12-28 03:35:00|136.53|133.93|136.07|133.47|136.53|133.93|136.01|133.41|0
1640662800000|2021-12-28 03:40:00|136.01|133.41|135.89|133.29|136.07|133.47|135.66|133.06|0
1640663100000|2021-12-28 03:45:00|136|133.4|135.54|132.94|136|133.4|135.54|132.94|0
1640663400000|2021-12-28 03:50:00|135.66|133.06|135.88|133.28|135.89|133.29|135.66|133.06|0
1640663700000|2021-12-28 03:55:00|135.94|133.34|135.77|133.17|136|133.4|135.77|133.17|0
1640664000000|2021-12-28 04:00:00|135.88|133.28|135.99|133.39|135.99|133.39|135.76|133.16|0
1640664300000|2021-12-28 04:05:00|136.1|133.5|135.87|133.27|136.1|133.5|135.87|133.27|0
1640664600000|2021-12-28 04:10:00|135.82|133.22|135.76|133.16|135.99|133.39|135.76|133.16|0
1640664900000|2021-12-28 04:15:00|135.82|133.22|135.58|132.98|135.87|133.27|135.53|132.93|0
1640665200000|2021-12-28 04:20:00|135.53|132.93|135.75|133.15|135.86|133.26|135.52|132.92|0
1640665500000|2021-12-28 04:25:00|135.81|133.21|135.41|132.81|135.81|133.21|135.29|132.69|0
1640665800000|2021-12-28 04:30:00|135.4|132.8|135.17|132.57|135.4|132.8|134.95|132.35|0
1640666100000|2021-12-28 04:35:00|135.06|132.46|135.29|132.69|135.4|132.8|135.06|132.46|0
1640666400000|2021-12-28 04:40:00|135.28|132.68|135.28|132.68|135.4|132.8|135.17|132.57|0
1640666700000|2021-12-28 04:45:00|135.4|132.8|135.39|132.79|135.4|132.8|135.28|132.68|0
1640667000000|2021-12-28 04:50:00|135.51|132.91|135.39|132.79|135.56|132.96|135.39|132.79|0
1640667300000|2021-12-28 04:55:00|135.27|132.67|135.5|132.9|135.5|132.9|135.27|132.67|0
1640667600000|2021-12-28 05:00:00|135.61|133.01|135.61|133.01|135.84|133.24|135.5|132.9|0
1640667900000|2021-12-28 05:05:00|135.72|133.12|135.61|133.01|135.72|133.12|135.49|132.89|0
1640668200000|2021-12-28 05:10:00|135.49|132.89|135.15|132.55|135.49|132.89|135.04|132.44|0
1640668500000|2021-12-28 05:15:00|135.09|132.49|135.26|132.66|135.37|132.77|135.09|132.49|0
1640668800000|2021-12-28 05:20:00|135.21|132.61|135.37|132.77|135.48|132.88|135.14|132.54|0
1640669100000|2021-12-28 05:25:00|135.26|132.66|135.37|132.77|135.6|133|135.26|132.66|0
1640669400000|2021-12-28 05:30:00|135.43|132.83|135.25|132.65|135.48|132.88|135.25|132.65|0
1640669700000|2021-12-28 05:35:00|135.31|132.71|134.57|131.97|135.31|132.71|134.57|131.97|0
1640670000000|2021-12-28 05:40:00|134.51|131.91|134.68|132.08|134.68|132.08|134.45|131.85|0
1640670300000|2021-12-28 05:45:00|134.56|131.96|134.33|131.73|134.68|132.08|134.33|131.73|0
1640670600000|2021-12-28 05:50:00|134.22|131.62|133.88|131.28|134.22|131.62|133.88|131.28|0
1640670900000|2021-12-28 05:55:00|133.99|131.39|133.76|131.16|133.99|131.39|133.65|131.05|0
1640671200000|2021-12-28 06:00:00|133.54|130.94|133.65|131.05|134.1|131.5|133.31|130.71|0
1640671500000|2021-12-28 06:05:00|133.76|131.16|134.77|132.17|134.77|132.17|133.76|131.16|0
1640671800000|2021-12-28 06:10:00|134.89|132.29|135.11|132.51|135.11|132.51|134.66|132.06|0
1640672100000|2021-12-28 06:15:00|135|132.4|134.77|132.17|135|132.4|134.32|131.72|0
1640672400000|2021-12-28 06:20:00|134.65|132.05|134.54|131.94|134.65|132.05|134.43|131.83|0
1640672700000|2021-12-28 06:25:00|134.65|132.05|133.97|131.37|134.65|132.05|133.97|131.37|0
1640673000000|2021-12-28 06:30:00|133.86|131.26|133.97|131.37|134.31|131.71|133.86|131.26|0
1640673300000|2021-12-28 06:35:00|134.02|131.42|134.19|131.59|134.19|131.59|133.85|131.25|0
1640673600000|2021-12-28 06:40:00|134.08|131.48|133.85|131.25|134.13|131.53|133.85|131.25|0
1640673900000|2021-12-28 06:45:00|134.07|131.47|134.18|131.58|134.18|131.58|133.96|131.36|0
1640674200000|2021-12-28 06:50:00|134.02|131.42|134.18|131.58|134.35|131.75|133.84|131.24|0
1640674500000|2021-12-28 06:55:00|134.24|131.64|133.61|131.01|134.29|131.69|133.5|130.9|0
1640674800000|2021-12-28 07:00:00|133.67|131.07|134.51|131.91|134.63|132.03|133.39|130.79|0
1640675100000|2021-12-28 07:05:00|134.63|132.03|134.17|131.57|134.74|132.14|134.06|131.46|0
1640675400000|2021-12-28 07:10:00|134.23|131.63|134.28|131.68|134.4|131.8|133.83|131.23|0
1640675700000|2021-12-28 07:15:00|134.17|131.57|134.34|131.74|134.39|131.79|134.16|131.56|0
1640676000000|2021-12-28 07:20:00|134.28|131.68|134.61|132.01|134.61|132.01|134.28|131.68|0
1640676300000|2021-12-28 07:25:00|134.56|131.96|134.84|132.24|134.84|132.24|134.56|131.96|0
1640676600000|2021-12-28 07:30:00|134.95|132.35|135.4|132.8|135.52|132.92|134.84|132.24|0
1640676900000|2021-12-28 07:35:00|135.35|132.75|135.74|133.14|135.74|133.14|135.29|132.69|0
1640677200000|2021-12-28 07:40:00|135.63|133.03|136.31|133.71|136.31|133.71|135.62|133.02|0
1640677500000|2021-12-28 07:45:00|136.19|133.59|135.62|133.02|136.31|133.71|135.62|133.02|0
1640677800000|2021-12-28 07:50:00|135.56|132.96|135.84|133.24|136.07|133.47|135.22|132.62|0
1640678100000|2021-12-28 07:55:00|135.73|133.13|135.27|132.67|135.96|133.36|135.27|132.67|0
1640678400000|2021-12-28 08:00:00|135.5|132.9|135.38|132.78|135.61|133.01|134.93|132.33|0
1640678700000|2021-12-28 08:05:00|135.2|133.2|133.51|131.51|135.2|133.2|133.51|131.51|0
1640679000000|2021-12-28 08:10:00|133.63|131.63|133.85|131.85|133.85|131.85|133.51|131.51|0
1640679300000|2021-12-28 08:15:00|133.79|131.79|133.39|131.39|133.85|131.85|133.06|131.06|0
1640679600000|2021-12-28 08:20:00|133.51|131.51|133.39|131.39|133.62|131.62|133.16|131.16|0
1640679900000|2021-12-28 08:25:00|133.28|131.28|131.03|129.03|133.39|131.39|130.36|128.36|0
1640680200000|2021-12-28 08:30:00|130.92|128.92|131.47|129.47|131.92|129.92|130.92|128.92|0
1640680500000|2021-12-28 08:35:00|131.58|129.58|132.25|130.25|132.59|130.59|131.58|129.58|0
1640680800000|2021-12-28 08:40:00|132.31|130.31|131.8|129.8|132.37|130.37|131.36|129.36|0
1640681100000|2021-12-28 08:45:00|131.69|129.69|130.9|128.9|131.69|129.69|130.57|128.57|0
1640681400000|2021-12-28 08:50:00|131.02|129.02|130.23|128.23|131.13|129.13|130.01|128.01|0
1640681700000|2021-12-28 08:55:00|130.12|128.12|129.73|127.73|130.57|128.57|129.46|127.46|0
1640682000000|2021-12-28 09:00:00|129.68|127.68|129.29|127.29|130.34|128.34|129.23|127.23|0
1640682300000|2021-12-28 09:05:00|129.23|127.23|128.9|126.9|129.56|127.56|128.62|126.62|0
1640682600000|2021-12-28 09:10:00|129.01|127.01|128.12|126.12|129.23|127.23|128.01|126.01|0
1640682900000|2021-12-28 09:15:00|128.23|126.23|128.56|126.56|129|127|128.12|126.12|0
1640683200000|2021-12-28 09:20:00|128.45|126.45|127.35|125.35|128.56|126.56|127.35|125.35|0
1640683500000|2021-12-28 09:25:00|127.41|125.41|127.67|125.67|127.68|125.68|127.35|125.35|0
1640683800000|2021-12-28 09:30:00|127.78|125.78|127.78|125.78|128.11|126.11|127.45|125.45|0
1640684100000|2021-12-28 09:35:00|127.89|125.89|127.01|125.01|127.89|125.89|126.9|124.9|0
1640684400000|2021-12-28 09:40:00|127.12|125.12|127.23|125.23|127.56|125.56|127.01|125.01|0
1640684700000|2021-12-28 09:45:00|127.56|125.56|127.88|125.88|128.1|126.1|127.39|125.39|0
1640685000000|2021-12-28 09:50:00|127.99|125.99|127.55|125.55|128.21|126.21|127.44|125.44|0
1640685300000|2021-12-28 09:55:00|127.66|125.66|127.17|125.17|127.66|125.66|127|125|0
1640685600000|2021-12-28 10:00:00|127.11|125.11|126.78|124.78|127.16|125.16|126.67|124.67|0
1640685900000|2021-12-28 10:05:00|126.73|124.73|126.01|124.01|126.78|124.78|126.01|124.01|0
1640686200000|2021-12-28 10:10:00|126.12|124.12|127.99|125.99|128.99|126.99|126.01|124.01|0
1640686500000|2021-12-28 10:15:00|128.05|126.05|127.88|125.88|128.21|126.21|127.77|125.77|0
1640686800000|2021-12-28 10:20:00|127.99|125.99|128.53|126.53|128.64|126.64|127.99|125.99|0
1640687100000|2021-12-28 10:25:00|128.42|126.42|129.29|127.29|129.4|127.4|128.42|126.42|0
1640687400000|2021-12-28 10:30:00|129.4|127.4|128.31|126.31|129.51|127.51|128.31|126.31|0
1640687700000|2021-12-28 10:35:00|128.41|126.41|128.74|126.74|128.96|126.96|128.31|126.31|0
1640688000000|2021-12-28 10:40:00|128.85|126.85|128.84|126.84|128.85|126.85|128.63|126.63|0
1640688300000|2021-12-28 10:45:00|128.9|126.9|129.39|127.39|129.39|127.39|128.9|126.9|0
1640688600000|2021-12-28 10:50:00|129.34|127.34|129.49|127.49|129.61|127.61|129.28|127.28|0
1640688900000|2021-12-28 10:55:00|129.55|127.55|128.83|126.83|129.71|127.71|128.83|126.83|0
1640689200000|2021-12-28 11:00:00|128.73|126.73|129.27|127.27|129.38|127.38|128.73|126.73|0
1640689500000|2021-12-28 11:05:00|129.16|127.16|129.38|127.38|129.49|127.49|129.16|127.16|0
1640689800000|2021-12-28 11:10:00|129.27|127.27|129.15|127.15|129.48|127.48|129.15|127.15|0
1640690100000|2021-12-28 11:15:00|129.21|127.21|128.77|126.77|129.21|127.21|128.71|126.71|0
1640690400000|2021-12-28 11:20:00|128.71|126.71|128.71|126.71|128.82|126.82|128.6|126.6|0
1640690700000|2021-12-28 11:25:00|128.66|126.66|128.71|126.71|128.93|126.93|128.6|126.6|0
1640691000000|2021-12-28 11:30:00|128.82|126.82|129.03|127.03|129.03|127.03|128.81|126.81|0
1640691300000|2021-12-28 11:35:00|128.98|126.98|129.36|127.36|129.47|127.47|128.92|126.92|0
1640691600000|2021-12-28 11:40:00|129.47|127.47|129.57|127.57|130.12|128.12|129.47|127.47|0
1640691900000|2021-12-28 11:45:00|129.46|127.46|129.46|127.46|129.63|127.63|129.35|127.35|0
1640692200000|2021-12-28 11:50:00|129.68|127.68|129.68|127.68|129.79|127.79|129.57|127.57|0
1640692500000|2021-12-28 11:55:00|129.78|127.78|129.89|127.89|130.22|128.22|129.78|127.78|0
1640692800000|2021-12-28 12:00:00|130|128|129.78|127.78|130.33|128.33|129.62|127.62|0
1640693100000|2021-12-28 12:05:00|129.67|127.67|129.67|127.67|129.89|127.89|129.56|127.56|0
1640693400000|2021-12-28 12:10:00|129.61|127.61|129.11|127.11|129.61|127.61|129.11|127.11|0
1640693700000|2021-12-28 12:15:00|129.06|127.06|128.89|126.89|129.11|127.11|128.89|126.89|0
1640694000000|2021-12-28 12:20:00|128.84|126.84|128.56|126.56|128.89|126.89|128.24|126.24|0
1640694300000|2021-12-28 12:25:00|128.45|126.45|128.67|126.67|128.67|126.67|128.34|126.34|0
1640694600000|2021-12-28 12:30:00|128.72|126.72|128.5|126.5|128.72|126.72|128.23|126.23|0
1640694900000|2021-12-28 12:35:00|128.56|126.56|128.77|126.77|128.77|126.77|128.34|126.34|0
1640695200000|2021-12-28 12:40:00|128.66|126.66|128.22|126.22|128.66|126.66|128.22|126.22|0
1640695500000|2021-12-28 12:45:00|128.33|126.33|128.44|126.44|128.66|126.66|128.22|126.22|0
1640695800000|2021-12-28 12:50:00|128.33|126.33|128.22|126.22|128.55|126.55|128|126|0
1640696100000|2021-12-28 12:55:00|128.32|126.32|128.76|126.76|128.76|126.76|128.32|126.32|0
1640696400000|2021-12-28 13:00:00|128.65|126.65|128.32|126.32|128.76|126.76|128.21|126.21|0
1640696700000|2021-12-28 13:05:00|128.27|126.27|128.53|126.53|128.64|126.64|128.27|126.27|0
1640697000000|2021-12-28 13:10:00|128.42|126.42|129.3|127.3|129.3|127.3|128.42|126.42|0
1640697300000|2021-12-28 13:15:00|129.29|127.29|129.07|127.07|129.51|127.51|129.07|127.07|0
1640697600000|2021-12-28 13:20:00|129.18|127.18|128.85|126.85|129.18|127.18|128.85|126.85|0
1640697900000|2021-12-28 13:25:00|128.96|126.96|129.07|127.07|129.07|127.07|128.85|126.85|0
1640698200000|2021-12-28 13:30:00|129.18|127.18|129.06|127.06|129.39|127.39|129.06|127.06|0
1640698500000|2021-12-28 13:35:00|128.95|126.95|128.84|126.84|128.95|126.95|128.62|126.62|0
1640698800000|2021-12-28 13:40:00|128.95|126.95|128.29|126.29|128.95|126.95|128.29|126.29|0
1640699100000|2021-12-28 13:45:00|128.24|126.24|129.05|127.05|129.05|127.05|128.24|126.24|0
1640699400000|2021-12-28 13:50:00|128.94|126.94|130.37|128.37|130.54|128.54|128.72|126.72|0
1640699700000|2021-12-28 13:55:00|130.26|128.26|131.25|129.25|131.36|129.36|129.93|127.93|0
1640700000000|2021-12-28 14:00:00|131.14|129.14|131.91|129.91|132.13|130.13|130.92|128.92|0
1640700300000|2021-12-28 14:05:00|132.02|130.02|133.02|131.02|133.36|131.36|131.8|129.8|0
1640700600000|2021-12-28 14:10:00|133.08|131.08|132.24|130.24|133.13|131.13|131.91|129.91|0
1640700900000|2021-12-28 14:15:00|132.46|130.46|131.01|129.01|132.46|130.46|131.01|129.01|0
1640701200000|2021-12-28 14:20:00|131.12|129.12|132.12|130.12|132.18|130.18|131.01|129.01|0
1640701500000|2021-12-28 14:25:00|131.79|129.79|132.12|130.12|133.01|131.01|131.67|129.67|0
1640701800000|2021-12-28 14:30:00|132.01|130.01|131.56|129.56|133.34|131.34|131.56|129.56|0
1640702100000|2021-12-28 14:35:00|131.34|129.34|133.37|131.37|134.38|132.38|131.03|129.03|0
1640702400000|2021-12-28 14:40:00|133.59|131.59|130.05|128.05|133.59|131.59|129.5|127.5|0
1640702700000|2021-12-28 14:45:00|130.6|128.6|131.81|129.81|133.04|131.04|129.61|127.61|0
1640703000000|2021-12-28 14:50:00|131.92|129.92|129.61|127.61|132.54|130.54|129.61|127.61|0
1640703300000|2021-12-28 14:55:00|129.82|127.82|129.06|127.06|129.93|127.93|127.64|125.64|0
1640703600000|2021-12-28 15:00:00|128.95|126.95|128.29|126.29|129.82|127.82|127.96|125.96|0
1640703900000|2021-12-28 15:05:00|128.4|126.4|133.36|131.36|133.36|131.36|128.29|126.29|0
1640704200000|2021-12-28 15:10:00|133.47|131.47|132.36|130.36|133.7|131.7|130.69|128.69|0
1640704500000|2021-12-28 15:15:00|132.24|130.24|134.03|132.03|134.03|132.03|131.58|129.58|0
1640704800000|2021-12-28 15:20:00|134.26|132.26|131.13|129.13|134.26|132.26|130.8|128.8|0
1640705100000|2021-12-28 15:25:00|131.02|129.02|129.69|127.69|131.79|129.79|128.91|126.91|0
1640705400000|2021-12-28 15:30:00|129.58|127.58|128.47|126.47|130.57|128.57|128.36|126.36|0
1640705700000|2021-12-28 15:35:00|128.42|126.42|129.35|127.35|129.68|127.68|127.48|125.48|0
1640706000000|2021-12-28 15:40:00|129.46|127.46|129.79|127.79|131.01|129.01|128.69|126.69|0
1640706300000|2021-12-28 15:45:00|130.01|128.01|129.23|127.23|130.56|128.56|128.68|126.68|0
1640706600000|2021-12-28 15:50:00|129.34|127.34|130.45|128.45|130.62|128.62|128.57|126.57|0
1640706900000|2021-12-28 15:55:00|130.56|128.56|130.11|128.11|130.56|128.56|129.56|127.56|0
1640707200000|2021-12-28 16:00:00|130.22|128.22|128.78|126.78|130.55|128.55|128.78|126.78|0
1640707500000|2021-12-28 16:05:00|128.89|126.89|130.21|128.21|130.21|128.21|128.78|126.78|0
1640707800000|2021-12-28 16:10:00|130.33|128.33|130.32|128.32|130.43|128.43|128.99|126.99|0
1640708100000|2021-12-28 16:15:00|130.43|128.43|131.1|129.1|131.32|129.32|130.32|128.32|0
1640708400000|2021-12-28 16:20:00|131.16|129.16|130.43|128.43|131.32|129.32|128.99|126.99|0
1640708700000|2021-12-28 16:25:00|130.54|128.54|130.21|128.21|132|130|130.09|128.09|0
1640709000000|2021-12-28 16:30:00|129.87|127.87|130.2|128.2|131.44|129.44|129.87|127.87|0
1640709300000|2021-12-28 16:35:00|130.43|128.43|130.53|128.53|131.54|129.54|130.43|128.43|0
1640709600000|2021-12-28 16:40:00|130.65|128.65|131.2|129.2|131.54|129.54|130.2|128.2|0
1640709900000|2021-12-28 16:45:00|131.09|129.09|129.97|127.97|131.54|129.54|129.97|127.97|0
1640710200000|2021-12-28 16:50:00|130.08|128.08|128.08|126.08|130.19|128.19|127.97|125.97|0
1640710500000|2021-12-28 16:55:00|128.19|126.19|128.14|126.14|128.41|126.41|127.64|125.64|0
1640710800000|2021-12-28 17:00:00|128.08|126.08|128.63|126.63|129.3|127.3|127.97|125.97|0
1640711100000|2021-12-28 17:05:00|128.52|126.52|129.62|127.62|129.96|127.96|128.52|126.52|0
1640711400000|2021-12-28 17:10:00|129.74|127.74|130.07|128.07|130.51|128.51|129.4|127.4|0
1640711700000|2021-12-28 17:15:00|129.95|127.95|130.51|128.51|130.96|128.96|129.95|127.95|0
1640712000000|2021-12-28 17:20:00|130.62|128.62|130.51|128.51|131.18|129.18|130.4|128.4|0
1640712300000|2021-12-28 17:25:00|130.62|128.62|133.43|131.43|133.66|131.66|130.28|128.28|0
1640712600000|2021-12-28 17:30:00|133.49|131.49|136.97|134.97|136.97|134.97|132.64|130.64|0
1640712900000|2021-12-28 17:35:00|137.09|135.09|135.82|133.82|137.09|135.09|135.25|133.25|0
1640713200000|2021-12-28 17:40:00|135.88|133.88|135.82|133.82|136.16|134.16|135.47|133.47|0
1640713500000|2021-12-28 17:45:00|135.7|133.7|135.93|133.93|136.73|134.73|135.47|133.47|0
1640713800000|2021-12-28 17:50:00|136.04|134.04|134.55|132.55|136.33|134.33|134.27|132.27|0
1640714100000|2021-12-28 17:55:00|134.44|132.44|133.75|131.75|134.44|132.44|132.42|130.42|0
1640714400000|2021-12-28 18:00:00|133.92|131.92|132.84|130.84|134.66|132.66|132.84|130.84|0
1640714700000|2021-12-28 18:05:00|132.95|130.95|133.17|131.17|133.74|131.74|132.83|130.83|0
1640715000000|2021-12-28 18:10:00|133.29|131.29|133.74|131.74|133.96|131.96|132.94|130.94|0
1640715300000|2021-12-28 18:15:00|133.62|131.62|134.25|132.25|134.3|132.3|132.94|130.94|0
1640715600000|2021-12-28 18:20:00|134.19|132.19|134.41|132.41|135.21|133.21|133.51|131.51|0
1640715900000|2021-12-28 18:25:00|134.3|132.3|133.27|131.27|135.1|133.1|133.16|131.16|0
1640716200000|2021-12-28 18:30:00|133.39|131.39|134.07|132.07|134.07|132.07|132.93|130.93|0
1640716500000|2021-12-28 18:35:00|133.95|131.95|134.52|132.52|134.63|132.63|133.61|131.61|0
1640716800000|2021-12-28 18:40:00|134.63|132.63|134.63|132.63|134.8|132.8|133.27|131.27|0
1640717100000|2021-12-28 18:45:00|134.74|132.74|133.83|131.83|134.86|132.86|133.83|131.83|0
1640717400000|2021-12-28 18:50:00|133.94|131.94|133.48|131.48|133.94|131.94|133.15|131.15|0
1640717700000|2021-12-28 18:55:00|133.37|131.37|131.9|129.9|133.71|131.71|131.9|129.9|0
1640718000000|2021-12-28 19:00:00|132.12|130.12|135.99|133.99|135.99|133.99|131.9|129.9|0
1640718300000|2021-12-28 19:05:00|135.88|133.88|136.1|134.1|136.1|134.1|134.84|132.84|0
1640718600000|2021-12-28 19:10:00|135.99|133.99|135.53|133.53|136.1|134.1|135.53|133.53|0
1640718900000|2021-12-28 19:15:00|135.41|133.41|134.84|132.84|135.41|133.41|133.92|131.92|0
1640719200000|2021-12-28 19:20:00|134.72|132.72|134.15|132.15|134.84|132.84|133.69|131.69|0
1640719500000|2021-12-28 19:25:00|134.03|132.03|134.26|132.26|134.95|132.95|133.8|131.8|0
1640719800000|2021-12-28 19:30:00|134.37|132.37|134.14|132.14|134.71|132.71|133.46|131.46|0
1640720100000|2021-12-28 19:35:00|134.26|132.26|133.8|131.8|134.48|132.48|133.8|131.8|0
1640720400000|2021-12-28 19:40:00|133.91|131.91|133.24|131.24|134.14|132.14|133.01|131.01|0
1640720700000|2021-12-28 19:45:00|133.12|131.12|133.23|131.23|134.6|132.6|132.89|130.89|0
1640721000000|2021-12-28 19:50:00|133.35|131.35|132.55|130.55|134.26|132.26|132.1|130.1|0
1640721300000|2021-12-28 19:55:00|132.66|130.66|132.32|130.32|133.34|131.34|132.32|130.32|0
1640721600000|2021-12-28 20:00:00|132.43|130.43|132.45|130.45|133.23|131.23|132.34|130.34|0
1640721900000|2021-12-28 20:05:00|132.57|130.57|131.2|129.2|133.14|131.14|131.09|129.09|0
1640722200000|2021-12-28 20:10:00|131.09|129.09|130.64|128.64|131.54|129.54|130.64|128.64|0
1640722500000|2021-12-28 20:15:00|130.75|128.75|130.98|128.98|131.61|129.61|130.64|128.64|0
1640722800000|2021-12-28 20:20:00|131.09|129.09|130.87|128.87|131.09|129.09|130.3|128.3|0
1640723100000|2021-12-28 20:25:00|130.86|128.86|131.09|129.09|131.09|129.09|130.41|128.41|0
1640723400000|2021-12-28 20:30:00|130.97|128.97|131.54|129.54|132.9|130.9|129.96|127.96|0
1640723700000|2021-12-28 20:35:00|131.6|129.6|130.63|128.63|131.65|129.65|130.18|128.18|0
1640724000000|2021-12-28 20:40:00|130.74|128.74|129.5|127.5|130.86|128.86|128.38|126.38|0
1640724300000|2021-12-28 20:45:00|129.28|127.28|128.83|126.83|129.5|127.5|127.83|125.83|0
1640724600000|2021-12-28 20:50:00|129.27|127.27|132.21|130.21|133.01|131.01|129.27|127.27|0
1640724900000|2021-12-28 20:55:00|132.32|130.32|131.52|129.52|133.12|131.12|131.52|129.52|0
1640725200000|2021-12-28 21:00:00|130.96|128.96|128.72|126.72|131.06|129.06|128.49|126.49|0
1640725500000|2021-12-28 21:05:00|128.6|126.6|128.38|126.38|128.72|126.72|128.04|126.04|0
1640725800000|2021-12-28 21:10:00|128.6|126.6|128.6|126.6|128.94|126.94|128.37|126.37|0
1640726100000|2021-12-28 21:15:00|128.67|126.07|128.78|126.18|128.9|126.3|128.56|125.96|0
1640726400000|2021-12-28 21:20:00|128.67|126.07|128.78|126.18|128.78|126.18|128.56|125.96|0
1640726700000|2021-12-28 21:25:00|128.67|126.07|128.78|126.18|128.78|126.18|128.67|126.07|0
1640727000000|2021-12-28 21:30:00|128.89|126.29|129.11|126.51|129.22|126.62|128.89|126.29|0
1640727300000|2021-12-28 21:35:00|129.22|126.62|129.33|126.73|129.44|126.84|129.22|126.62|0
1640727600000|2021-12-28 21:40:00|129.44|126.84|129.78|127.18|129.89|127.29|129.44|126.84|0
1640727900000|2021-12-28 21:45:00|129.72|127.12|129.89|127.29|130.23|127.63|129.55|126.95|0
1640728200000|2021-12-28 21:50:00|129.77|127.17|130|127.4|130.22|127.62|129.77|127.17|0
1640728500000|2021-12-28 21:55:00|130.11|127.51|130.05|127.45|130.33|127.73|129.99|127.39|0
1640728800000|2021-12-28 22:00:00|130.16|127.56|130.09|127.49|130.16|127.56|129.94|127.34|0
1640729100000|2021-12-28 22:05:00|130.05|127.45|130.25|127.65|130.25|127.65|130.05|127.45|0
1640729400000|2021-12-28 22:10:00|130.17|127.57|130.29|127.69|130.31|127.71|130.17|127.57|0
1640729700000|2021-12-28 22:15:00|130.31|127.71|130.45|127.85|130.65|128.05|130.19|127.59|0
1640730000000|2021-12-28 22:20:00|130.4|127.8|130.46|127.86|130.47|127.87|130.26|127.66|0
1640730300000|2021-12-28 22:25:00|130.43|127.83|130.55|127.95|130.55|127.95|130.43|127.83|0
1640730600000|2021-12-28 22:30:00|130.48|127.88|130.46|127.86|130.55|127.95|130.4|127.8|0
1640730900000|2021-12-28 22:35:00|130.49|127.89|130.47|127.87|130.49|127.89|130.47|127.87|0
1640731200000|2021-12-28 22:40:00|130.49|127.89|130.54|127.94|130.57|127.97|130.49|127.89|0
1640731500000|2021-12-28 22:45:00|130.5|127.9|130.47|127.87|130.52|127.92|130.47|127.87|0
1640731800000|2021-12-28 22:50:00|130.45|127.85|130.41|127.81|130.46|127.86|130.38|127.78|0
1640732100000|2021-12-28 22:55:00|130.45|127.85|130.22|127.62|130.48|127.88|130.22|127.62|0
1640732400000|2021-12-28 23:00:00|129.23|126.63|129.84|127.24|129.84|127.24|129.11|126.51|0
1640732700000|2021-12-28 23:05:00|129.73|127.13|129.27|126.67|129.73|127.13|128.72|126.12|0
1640733000000|2021-12-28 23:10:00|129.16|126.56|129.61|127.01|129.61|127.01|129|126.4|0
1640733300000|2021-12-28 23:15:00|129.5|126.9|128.71|126.11|129.5|126.9|128.15|125.55|0
1640733600000|2021-12-28 23:20:00|128.82|126.22|128.15|125.55|128.93|126.33|128.15|125.55|0
1640733900000|2021-12-28 23:25:00|128.48|125.88|128.48|125.88|128.59|125.99|128.31|125.71|0
1640734200000|2021-12-28 23:30:00|128.37|125.77|128.14|125.54|128.48|125.88|128.03|125.43|0
1640734500000|2021-12-28 23:35:00|128.25|125.65|128.14|125.54|128.47|125.87|128.03|125.43|0
1640734800000|2021-12-28 23:40:00|128.08|125.48|128.02|125.42|128.36|125.76|127.91|125.31|0
1640735100000|2021-12-28 23:45:00|127.91|125.31|127.24|124.64|127.91|125.31|127.13|124.53|0
1640735400000|2021-12-28 23:50:00|127.35|124.75|127.35|124.75|127.57|124.97|127.24|124.64|0
1640735700000|2021-12-28 23:55:00|127.46|124.86|127.68|125.08|127.79|125.19|127.46|124.86|0
1640736000000|2021-12-29 00:00:00|127.79|125.19|128.01|125.41|128.46|125.86|127.01|124.41|0
1640736300000|2021-12-29 00:05:00|128.07|125.47|127.45|124.85|128.07|125.47|127.01|124.41|0
1640736600000|2021-12-29 00:10:00|127.34|124.74|127.73|125.13|127.78|125.18|127.23|124.63|0
1640736900000|2021-12-29 00:15:00|127.67|125.07|128|125.4|128.22|125.62|127.67|125.07|0
1640737200000|2021-12-29 00:20:00|128.06|125.46|127.89|125.29|128.11|125.51|127.33|124.73|0
1640737500000|2021-12-29 00:25:00|127.83|125.23|127.99|125.39|128.33|125.73|127.77|125.17|0
1640737800000|2021-12-29 00:30:00|128.11|125.51|128.55|125.95|128.66|126.06|128.05|125.45|0
1640738100000|2021-12-29 00:35:00|128.5|125.9|128.55|125.95|128.66|126.06|128.38|125.78|0
1640738400000|2021-12-29 00:40:00|128.43|125.83|128.21|125.61|128.55|125.95|128.21|125.61|0
1640738700000|2021-12-29 00:45:00|128.1|125.5|127.98|125.38|128.21|125.61|127.87|125.27|0
1640739000000|2021-12-29 00:50:00|127.87|125.27|128.04|125.44|128.2|125.6|127.87|125.27|0
1640739300000|2021-12-29 00:55:00|128.09|125.49|127.31|124.71|128.09|125.49|127.31|124.71|0
1640739600000|2021-12-29 01:00:00|127.37|124.77|127.3|124.7|127.53|124.93|126.97|124.37|0
1640739900000|2021-12-29 01:05:00|127.19|124.59|127.08|124.48|127.19|124.59|126.75|124.15|0
1640740200000|2021-12-29 01:10:00|127.19|124.59|127.41|124.81|127.52|124.92|126.75|124.15|0
1640740500000|2021-12-29 01:15:00|127.36|124.76|128.41|125.81|128.63|126.03|127.19|124.59|0
1640740800000|2021-12-29 01:20:00|128.52|125.92|128.18|125.58|128.52|125.92|127.85|125.25|0
1640741100000|2021-12-29 01:25:00|128.13|125.53|128.07|125.47|128.18|125.58|127.74|125.14|0
1640741400000|2021-12-29 01:30:00|128.18|125.58|130.54|127.94|130.71|128.11|128.18|125.58|0
1640741700000|2021-12-29 01:35:00|130.48|127.88|130.31|127.71|130.65|128.05|129.86|127.26|0
1640742000000|2021-12-29 01:40:00|130.42|127.82|130.3|127.7|130.7|128.1|129.97|127.37|0
1640742300000|2021-12-29 01:45:00|130.25|127.65|130.3|127.7|130.75|128.15|130.19|127.59|0
1640742600000|2021-12-29 01:50:00|130.41|127.81|130.3|127.7|130.64|128.04|129.85|127.25|0
1640742900000|2021-12-29 01:55:00|130.18|127.58|131.65|129.05|131.88|129.28|130.18|127.58|0
1640743200000|2021-12-29 02:00:00|131.71|129.11|131.88|129.28|132.34|129.74|131.65|129.05|0
1640743500000|2021-12-29 02:05:00|131.94|129.34|131.53|128.93|132.22|129.62|131.53|128.93|0
1640743800000|2021-12-29 02:10:00|131.59|128.99|131.42|128.82|131.65|129.05|131.31|128.71|0
1640744100000|2021-12-29 02:15:00|131.3|128.7|131.53|128.93|131.53|128.93|131.07|128.47|0
1640744400000|2021-12-29 02:20:00|131.41|128.81|131.3|128.7|131.41|128.81|131.18|128.58|0
1640744700000|2021-12-29 02:25:00|131.24|128.64|131.29|128.69|131.75|129.15|131.18|128.58|0
1640745000000|2021-12-29 02:30:00|131.41|128.81|130.84|128.24|131.52|128.92|130.84|128.24|0
1640745300000|2021-12-29 02:35:00|130.72|128.12|130.04|127.44|130.95|128.35|129.93|127.33|0
1640745600000|2021-12-29 02:40:00|130.16|127.56|130.1|127.5|130.49|127.89|129.99|127.39|0
1640745900000|2021-12-29 02:45:00|130.15|127.55|130.26|127.66|130.49|127.89|130.04|127.44|0
1640746200000|2021-12-29 02:50:00|130.38|127.78|129.58|126.98|130.49|127.89|129.47|126.87|0
1640746500000|2021-12-29 02:55:00|129.47|126.87|129.36|126.76|129.81|127.21|129.36|126.76|0
1640746800000|2021-12-29 03:00:00|129.41|126.81|129.69|127.09|129.69|127.09|129.35|126.75|0
1640747100000|2021-12-29 03:05:00|129.64|127.04|129.35|126.75|129.69|127.09|129.24|126.64|0
1640747400000|2021-12-29 03:10:00|129.24|126.64|129.01|126.41|129.24|126.64|128.67|126.07|0
1640747700000|2021-12-29 03:15:00|129.07|126.47|129.34|126.74|129.46|126.86|129.01|126.41|0
1640748000000|2021-12-29 03:20:00|129.23|126.63|129.34|126.74|129.57|126.97|129.23|126.63|0
1640748300000|2021-12-29 03:25:00|129.45|126.85|129.9|127.3|130.24|127.64|129.4|126.8|0
1640748600000|2021-12-29 03:30:00|129.79|127.19|129.06|126.46|129.79|127.19|128.66|126.06|0
1640748900000|2021-12-29 03:35:00|129|126.4|129.22|126.62|129.33|126.73|129|126.4|0
1640749200000|2021-12-29 03:40:00|129.28|126.68|128.94|126.34|129.33|126.73|128.77|126.17|0
1640749500000|2021-12-29 03:45:00|128.99|126.39|128.93|126.33|129.1|126.5|128.65|126.05|0
1640749800000|2021-12-29 03:50:00|128.99|126.39|128.71|126.11|128.99|126.39|128.31|125.71|0
1640750100000|2021-12-29 03:55:00|128.65|126.05|128.76|126.16|129.09|126.49|128.65|126.05|0
1640750400000|2021-12-29 04:00:00|128.87|126.27|129.09|126.49|129.09|126.49|128.82|126.22|0
1640750700000|2021-12-29 04:05:00|129.2|126.6|128.98|126.38|129.2|126.6|128.75|126.15|0
1640751000000|2021-12-29 04:10:00|128.97|126.37|129.53|126.93|129.53|126.93|128.86|126.26|0
1640751300000|2021-12-29 04:15:00|129.42|126.82|129.31|126.71|129.53|126.93|129.31|126.71|0
1640751600000|2021-12-29 04:20:00|129.42|126.82|129.19|126.59|129.42|126.82|129.08|126.48|0
1640751900000|2021-12-29 04:25:00|129.3|126.7|129.41|126.81|129.53|126.93|129.08|126.48|0
1640752200000|2021-12-29 04:30:00|129.3|126.7|129.07|126.47|129.41|126.81|129.07|126.47|0
1640752500000|2021-12-29 04:35:00|129.02|126.42|129.18|126.58|129.24|126.64|128.85|126.25|0
1640752800000|2021-12-29 04:40:00|129.07|126.47|129.07|126.47|129.18|126.58|128.84|126.24|0
1640753100000|2021-12-29 04:45:00|128.95|126.35|129.17|126.57|129.18|126.58|128.95|126.35|0
1640753400000|2021-12-29 04:50:00|129.06|126.46|128.72|126.12|129.06|126.46|128.72|126.12|0
1640753700000|2021-12-29 04:55:00|128.78|126.18|128.83|126.23|128.94|126.34|128.72|126.12|0
1640754000000|2021-12-29 05:00:00|128.89|126.29|129.17|126.57|129.28|126.68|128.89|126.29|0
1640754300000|2021-12-29 05:05:00|129.05|126.45|128.83|126.23|129.17|126.57|128.71|126.11|0
1640754600000|2021-12-29 05:10:00|128.94|126.34|128.82|126.22|128.94|126.34|128.6|126|0
1640754900000|2021-12-29 05:15:00|128.71|126.11|128.48|125.88|128.71|126.11|128.37|125.77|0
1640755200000|2021-12-29 05:20:00|128.59|125.99|128.93|126.33|128.93|126.33|128.48|125.88|0
1640755500000|2021-12-29 05:25:00|129.04|126.44|129.82|127.22|129.82|127.22|128.93|126.33|0
1640755800000|2021-12-29 05:30:00|129.71|127.11|129.03|126.43|129.94|127.34|128.92|126.32|0
1640756100000|2021-12-29 05:35:00|128.98|126.38|127.47|124.87|129.03|126.43|127.47|124.87|0
1640756400000|2021-12-29 05:40:00|127.58|124.98|127.46|124.86|127.8|125.2|127.46|124.86|0
1640756700000|2021-12-29 05:45:00|127.35|124.75|127.13|124.53|127.46|124.86|127.02|124.42|0
1640757000000|2021-12-29 05:50:00|127.24|124.64|127.4|124.8|127.52|124.92|127.24|124.64|0
1640757300000|2021-12-29 05:55:00|127.35|124.75|127.62|125.02|127.79|125.19|127.35|124.75|0
1640757600000|2021-12-29 06:00:00|127.57|124.97|127.67|125.07|128.01|125.41|127.01|124.41|0
1640757900000|2021-12-29 06:05:00|127.73|125.13|128.01|125.41|128.23|125.63|127.67|125.07|0
1640758200000|2021-12-29 06:10:00|127.89|125.29|129.01|126.41|129.01|126.41|127.78|125.18|0
1640758500000|2021-12-29 06:15:00|128.9|126.3|128.78|126.18|128.96|126.36|128.56|125.96|0
1640758800000|2021-12-29 06:20:00|128.56|125.96|128.33|125.73|128.78|126.18|128.22|125.62|0
1640759100000|2021-12-29 06:25:00|128.39|125.79|128.33|125.73|128.44|125.84|128.22|125.62|0
1640759400000|2021-12-29 06:30:00|128.27|125.67|127.99|125.39|128.27|125.67|127.72|125.12|0
1640759700000|2021-12-29 06:35:00|128.05|125.45|127.99|125.39|128.21|125.61|127.76|125.16|0
1640760000000|2021-12-29 06:40:00|127.93|125.33|127.98|125.38|128.1|125.5|127.82|125.22|0
1640760300000|2021-12-29 06:45:00|127.93|125.33|127.98|125.38|128.09|125.49|127.87|125.27|0
1640760600000|2021-12-29 06:50:00|127.87|125.27|127.87|125.27|127.98|125.38|127.87|125.27|0
1640760900000|2021-12-29 06:55:00|127.75|125.15|127.75|125.15|127.86|125.26|127.53|124.93|0
1640761200000|2021-12-29 07:00:00|127.64|125.04|127.19|124.59|127.75|125.15|127.08|124.48|0
1640761500000|2021-12-29 07:05:00|127.08|124.48|127.3|124.7|127.41|124.81|126.86|124.26|0
1640761800000|2021-12-29 07:10:00|127.41|124.81|126.96|124.36|127.41|124.81|126.85|124.25|0
1640762100000|2021-12-29 07:15:00|126.85|124.25|127.18|124.58|127.84|125.24|126.63|124.03|0
1640762400000|2021-12-29 07:20:00|127.24|124.64|127.4|124.8|127.51|124.91|126.63|124.03|0
1640762700000|2021-12-29 07:25:00|127.51|124.91|127.51|124.91|127.73|125.13|127.46|124.86|0
1640763000000|2021-12-29 07:30:00|127.62|125.02|128.06|125.46|128.17|125.57|127.56|124.96|0
1640763300000|2021-12-29 07:35:00|128.12|125.52|127.61|125.01|128.17|125.57|127.61|125.01|0
1640763600000|2021-12-29 07:40:00|127.67|125.07|127.33|124.73|127.67|125.07|126.83|124.23|0
1640763900000|2021-12-29 07:45:00|127.39|124.79|127.05|124.45|127.39|124.79|126.72|124.12|0
1640764200000|2021-12-29 07:50:00|127|124.4|126.94|124.34|127.16|124.56|126.72|124.12|0
1640764500000|2021-12-29 07:55:00|126.83|124.23|126.6|124|127.05|124.45|126.27|123.67|0
1640764800000|2021-12-29 08:00:00|126.71|124.11|127.43|124.83|127.71|125.11|126.38|123.78|0
1640765100000|2021-12-29 08:05:00|127.3|125.3|127.13|125.13|127.41|125.41|126.3|124.3|0
1640765400000|2021-12-29 08:10:00|126.96|124.96|127.62|125.62|127.85|125.85|126.96|124.96|0
1640765700000|2021-12-29 08:15:00|127.73|125.73|127.73|125.73|127.84|125.84|126.84|124.84|0
1640766000000|2021-12-29 08:20:00|127.62|125.62|127.28|125.28|127.62|125.62|126.84|124.84|0
1640766300000|2021-12-29 08:25:00|127.12|125.12|127.17|125.17|127.28|125.28|126.73|124.73|0
1640766600000|2021-12-29 08:30:00|127.28|125.28|126.61|124.61|127.72|125.72|126.39|124.39|0
1640766900000|2021-12-29 08:35:00|126.5|124.5|126.45|124.45|126.72|124.72|126.39|124.39|0
1640767200000|2021-12-29 08:40:00|126.5|124.5|126.27|124.27|126.61|124.61|126.17|124.17|0
1640767500000|2021-12-29 08:45:00|126.38|124.38|126.38|124.38|126.6|124.6|126.05|124.05|0
1640767800000|2021-12-29 08:50:00|126.27|124.27|126.82|124.82|126.93|124.93|126.16|124.16|0
1640768100000|2021-12-29 08:55:00|126.93|124.93|126.82|124.82|126.93|124.93|126.38|124.38|0
1640768400000|2021-12-29 09:00:00|126.93|124.93|126.15|124.15|126.93|124.93|126.04|124.04|0
1640768700000|2021-12-29 09:05:00|126.04|124.04|127.03|125.03|127.26|125.26|126.04|124.04|0
1640769000000|2021-12-29 09:10:00|127.09|125.09|127.14|125.14|127.14|125.14|126.7|124.7|0
1640769300000|2021-12-29 09:15:00|127.25|125.25|127.25|125.25|127.36|125.36|127.14|125.14|0
1640769600000|2021-12-29 09:20:00|127.31|125.31|127.25|125.25|127.58|125.58|127.19|125.19|0
1640769900000|2021-12-29 09:25:00|127.47|125.47|126.58|124.58|127.47|125.47|126.58|124.58|0
1640770200000|2021-12-29 09:30:00|126.69|124.69|126.69|124.69|126.8|124.8|126.41|124.41|0
1640770500000|2021-12-29 09:35:00|126.57|124.57|126.57|124.57|126.68|124.68|126.46|124.46|0
1640770800000|2021-12-29 09:40:00|126.68|124.68|126.57|124.57|126.68|124.68|126.24|124.24|0
1640771100000|2021-12-29 09:45:00|126.46|124.46|126.56|124.56|126.68|124.68|126.46|124.46|0
1640771400000|2021-12-29 09:50:00|126.45|124.45|126.56|124.56|126.78|124.78|126.34|124.34|0
1640771700000|2021-12-29 09:55:00|126.51|124.51|126.34|124.34|126.67|124.67|126.34|124.34|0
1640772000000|2021-12-29 10:00:00|126.45|124.45|126.11|124.11|126.45|124.45|125.67|123.67|0
1640772300000|2021-12-29 10:05:00|126.17|124.17|126.55|124.55|126.66|124.66|125.78|123.78|0
1640772600000|2021-12-29 10:10:00|126.66|124.66|126.77|124.77|126.88|124.88|126.55|124.55|0
1640772900000|2021-12-29 10:15:00|126.83|124.83|126.88|124.88|127.1|125.1|126.55|124.55|0
1640773200000|2021-12-29 10:20:00|126.77|124.77|127.1|125.1|127.32|125.32|126.66|124.66|0
1640773500000|2021-12-29 10:25:00|127.15|125.15|126.87|124.87|127.21|125.21|126.76|124.76|0
1640773800000|2021-12-29 10:30:00|126.93|124.93|126.98|124.98|127.09|125.09|126.87|124.87|0
1640774100000|2021-12-29 10:35:00|127.04|125.04|127.2|125.2|127.31|125.31|126.98|124.98|0
1640774400000|2021-12-29 10:40:00|126.98|124.98|126.86|124.86|127.09|125.09|126.75|124.75|0
1640774700000|2021-12-29 10:45:00|126.53|124.53|126.7|124.7|126.86|124.86|126.42|124.42|0
1640775000000|2021-12-29 10:50:00|126.64|124.64|127.75|125.75|127.86|125.86|126.64|124.64|0
1640775300000|2021-12-29 10:55:00|127.69|125.69|127.08|125.08|127.69|125.69|126.96|124.96|0
1640775600000|2021-12-29 11:00:00|128.08|126.08|127.91|125.91|128.13|126.13|127.63|125.63|0
1640775900000|2021-12-29 11:05:00|127.96|125.96|128.63|126.63|128.85|126.85|127.96|125.96|0
1640776200000|2021-12-29 11:10:00|128.74|126.74|128.4|126.4|128.74|126.74|128.18|126.18|0
1640776500000|2021-12-29 11:15:00|128.35|126.35|128.96|126.96|129.07|127.07|128.35|126.35|0
1640776800000|2021-12-29 11:20:00|129.07|127.07|128.51|126.51|129.3|127.3|128.51|126.51|0
1640777100000|2021-12-29 11:25:00|128.45|126.45|129.4|127.4|129.4|127.4|128.28|126.28|0
1640777400000|2021-12-29 11:30:00|129.51|127.51|128.95|126.95|129.51|127.51|128.95|126.95|0
1640777700000|2021-12-29 11:35:00|129.06|127.06|129.17|127.17|129.4|127.4|129.06|127.06|0
1640778000000|2021-12-29 11:40:00|129.12|127.12|129.17|127.17|129.17|127.17|128.94|126.94|0
1640778300000|2021-12-29 11:45:00|129.28|127.28|129.72|127.72|129.72|127.72|129.17|127.17|0
1640778600000|2021-12-29 11:50:00|129.83|127.83|129.83|127.83|129.83|127.83|129.6|127.6|0
1640778900000|2021-12-29 11:55:00|129.94|127.94|129.37|127.37|130.05|128.05|129.37|127.37|0
1640779200000|2021-12-29 12:00:00|129.49|127.49|129.82|127.82|129.93|127.93|129.37|127.37|0
1640779500000|2021-12-29 12:05:00|129.93|127.93|130.72|128.72|130.83|128.83|129.82|127.82|0
1640779800000|2021-12-29 12:10:00|130.83|128.83|130.38|128.38|131.06|129.06|130.15|128.15|0
1640780100000|2021-12-29 12:15:00|130.49|128.49|130.04|128.04|130.49|128.49|129.92|127.92|0
1640780400000|2021-12-29 12:20:00|129.98|127.98|129.92|127.92|130.49|128.49|129.81|127.81|0
1640780700000|2021-12-29 12:25:00|130.03|128.03|129.47|127.47|130.03|128.03|129.47|127.47|0
1640781000000|2021-12-29 12:30:00|129.58|127.58|130.48|128.48|130.59|128.59|129.58|127.58|0
1640781300000|2021-12-29 12:35:00|130.42|128.42|129.91|127.91|130.48|128.48|129.58|127.58|0
1640781600000|2021-12-29 12:40:00|130.02|128.02|129.8|127.8|130.02|128.02|129.68|127.68|0
1640781900000|2021-12-29 12:45:00|129.91|127.91|130.24|128.24|130.58|128.58|129.91|127.91|0
1640782200000|2021-12-29 12:50:00|130.36|128.36|130.35|128.35|130.47|128.47|130.02|128.02|0
1640782500000|2021-12-29 12:55:00|130.47|128.47|131.03|129.03|131.14|129.14|130.35|128.35|0
1640782800000|2021-12-29 13:00:00|130.8|128.8|131.36|129.36|131.48|129.48|130.69|128.69|0
1640783100000|2021-12-29 13:05:00|131.14|129.14|130.79|128.79|131.25|129.25|130.68|128.68|0
1640783400000|2021-12-29 13:10:00|130.68|128.68|130.57|128.57|130.79|128.79|130.23|128.23|0
1640783700000|2021-12-29 13:15:00|130.45|128.45|130.34|128.34|130.57|128.57|130.23|128.23|0
1640784000000|2021-12-29 13:20:00|130.45|128.45|131.35|129.35|131.47|129.47|130.34|128.34|0
1640784300000|2021-12-29 13:25:00|131.24|129.24|131.25|129.25|131.92|129.92|129.87|127.87|0
1640784600000|2021-12-29 13:30:00|130.91|128.91|130.91|128.91|131.14|129.14|130.18|128.18|0
1640784900000|2021-12-29 13:35:00|130.8|128.8|132.05|130.05|132.05|130.05|130.8|128.8|0
1640785200000|2021-12-29 13:40:00|131.82|129.82|131.47|129.47|131.93|129.93|131.02|129.02|0
1640785500000|2021-12-29 13:45:00|131.7|129.7|130.9|128.9|131.7|129.7|130.79|128.79|0
1640785800000|2021-12-29 13:50:00|131.01|129.01|130.33|128.33|131.24|129.24|129.99|127.99|0
1640786100000|2021-12-29 13:55:00|130.22|128.22|130.1|128.1|130.56|128.56|129.88|127.88|0
1640786400000|2021-12-29 14:00:00|130.21|128.21|128.52|126.52|130.21|128.21|128.41|126.41|0
1640786700000|2021-12-29 14:05:00|128.58|126.58|128.29|126.29|129.08|127.08|128.07|126.07|0
1640787000000|2021-12-29 14:10:00|128.18|126.18|128.4|126.4|128.74|126.74|128.07|126.07|0
1640787300000|2021-12-29 14:15:00|128.18|126.18|128.18|126.18|128.85|126.85|127.84|125.84|0
1640787600000|2021-12-29 14:20:00|128.29|126.29|128.85|126.85|128.85|126.85|128.29|126.29|0
1640787900000|2021-12-29 14:25:00|128.96|126.96|129.63|127.63|129.63|127.63|128.51|126.51|0
1640788200000|2021-12-29 14:30:00|129.18|127.18|127.67|125.67|129.52|127.52|127.28|125.28|0
1640788500000|2021-12-29 14:35:00|127.72|125.72|127.05|125.05|128.28|126.28|126.6|124.6|0
1640788800000|2021-12-29 14:40:00|126.82|124.82|127.94|125.94|128.05|126.05|124.61|122.61|0
1640789100000|2021-12-29 14:45:00|127.82|125.82|126.93|124.93|129.06|127.06|126.6|124.6|0
1640789400000|2021-12-29 14:50:00|127.04|125.04|125.71|123.71|127.6|125.6|125.27|123.27|0
1640789700000|2021-12-29 14:55:00|125.82|123.82|127.03|125.03|127.93|125.93|125.71|123.71|0
1640790000000|2021-12-29 15:00:00|126.59|124.59|127.81|125.81|128.04|126.04|126.48|124.48|0
1640790300000|2021-12-29 15:05:00|127.92|125.92|127.36|125.36|128.6|126.6|126.92|124.92|0
1640790600000|2021-12-29 15:10:00|127.47|125.47|131.99|129.99|132.68|130.68|126.92|124.92|0
1640790900000|2021-12-29 15:15:00|132.1|130.1|131.3|129.3|134.29|132.29|130.84|128.84|0
1640791200000|2021-12-29 15:20:00|131.53|129.53|129.71|127.71|131.76|129.76|129.71|127.71|0
1640791500000|2021-12-29 15:25:00|130.05|128.05|131.18|129.18|131.64|129.64|129.82|127.82|0
1640791800000|2021-12-29 15:30:00|131.07|129.07|129.93|127.93|131.98|129.98|129.93|127.93|0
1640792100000|2021-12-29 15:35:00|130.15|128.15|130.49|128.49|131.17|129.17|130.04|128.04|0
1640792400000|2021-12-29 15:40:00|130.72|128.72|128.46|126.46|130.95|128.95|127.79|125.79|0
1640792700000|2021-12-29 15:45:00|128.8|126.8|128.23|126.23|128.8|126.8|127.67|125.67|0
1640793000000|2021-12-29 15:50:00|128.18|126.18|127.89|125.89|129.35|127.35|127.89|125.89|0
1640793300000|2021-12-29 15:55:00|128|126|128.56|126.56|129.01|127.01|127.89|125.89|0
1640793600000|2021-12-29 16:00:00|128.67|126.67|126.13|124.13|129.12|127.12|126.02|124.02|0
1640793900000|2021-12-29 16:05:00|126.24|124.24|126.8|124.8|126.91|124.91|125.9|123.9|0
1640794200000|2021-12-29 16:10:00|126.91|124.91|128.48|126.48|128.48|126.48|126.91|124.91|0
1640794500000|2021-12-29 16:15:00|128.37|126.37|127.58|125.58|128.37|126.37|127.46|125.46|0
1640794800000|2021-12-29 16:20:00|127.35|125.35|127.91|125.91|127.91|125.91|126.9|124.9|0
1640795100000|2021-12-29 16:25:00|128.02|126.02|129.15|127.15|129.38|127.38|127.8|125.8|0
1640795400000|2021-12-29 16:30:00|129.27|127.27|129.04|127.04|130.29|128.29|128.92|126.92|0
1640795700000|2021-12-29 16:35:00|128.92|126.92|129.37|127.37|129.83|127.83|128.58|126.58|0
1640796000000|2021-12-29 16:40:00|129.49|127.49|129.03|127.03|129.83|127.83|128.58|126.58|0
1640796300000|2021-12-29 16:45:00|128.92|126.92|128.46|126.46|129.48|127.48|128.23|126.23|0
1640796600000|2021-12-29 16:50:00|128.57|126.57|129.59|127.59|129.59|127.59|128.12|126.12|0
1640796900000|2021-12-29 16:55:00|129.71|127.71|129.7|127.7|130.05|128.05|128.8|126.8|0
1640797200000|2021-12-29 17:00:00|129.82|127.82|129.59|127.59|130.5|128.5|129.36|127.36|0
1640797500000|2021-12-29 17:05:00|129.7|127.7|130.17|128.17|130.4|128.4|129.15|127.15|0
1640797800000|2021-12-29 17:10:00|130.29|128.29|130.51|128.51|130.74|128.74|129.83|127.83|0
1640798100000|2021-12-29 17:15:00|130.63|128.63|130.4|128.4|131.09|129.09|130.17|128.17|0
1640798400000|2021-12-29 17:20:00|130.28|128.28|130.62|128.62|130.62|128.62|129.94|127.94|0
1640798700000|2021-12-29 17:25:00|130.74|128.74|131.08|129.08|131.31|129.31|130.51|128.51|0
1640799000000|2021-12-29 17:30:00|131.02|129.02|130.84|128.84|131.54|129.54|130.84|128.84|0
1640799300000|2021-12-29 17:35:00|130.73|128.73|129.36|127.36|130.73|128.73|129.36|127.36|0
1640799600000|2021-12-29 17:40:00|129.47|127.47|129.69|127.69|129.75|127.75|129.35|127.35|0
1640799900000|2021-12-29 17:45:00|129.75|127.75|129.81|127.81|130.38|128.38|129.69|127.69|0
1640800200000|2021-12-29 17:50:00|129.92|127.92|129.35|127.35|129.92|127.92|129.23|127.23|0
1640800500000|2021-12-29 17:55:00|129.23|127.23|128.89|126.89|129.35|127.35|128.78|126.78|0
1640800800000|2021-12-29 18:00:00|128.78|126.78|127.75|125.75|129|127|127.75|125.75|0
1640801100000|2021-12-29 18:05:00|127.87|125.87|127.41|125.41|127.98|125.98|127.36|125.36|0
1640801400000|2021-12-29 18:10:00|127.53|125.53|127.52|125.52|128.09|126.09|127.52|125.52|0
1640801700000|2021-12-29 18:15:00|127.63|125.63|127.63|125.63|128.08|126.08|127.52|125.52|0
1640802000000|2021-12-29 18:20:00|127.74|125.74|128.76|126.76|128.87|126.87|127.74|125.74|0
1640802300000|2021-12-29 18:25:00|128.65|126.65|128.87|126.87|128.99|126.99|128.42|126.42|0
1640802600000|2021-12-29 18:30:00|128.76|126.76|128.41|126.41|128.87|126.87|127.85|125.85|0
1640802900000|2021-12-29 18:35:00|128.3|126.3|129.09|127.09|129.43|127.43|128.19|126.19|0
1640803200000|2021-12-29 18:40:00|128.98|126.98|127.64|125.64|128.98|126.98|127.64|125.64|0
1640803500000|2021-12-29 18:45:00|127.53|125.53|127.52|125.52|127.87|125.87|127.3|125.3|0
1640803800000|2021-12-29 18:50:00|127.64|125.64|126.62|124.62|127.98|125.98|126.62|124.62|0
1640804100000|2021-12-29 18:55:00|126.73|124.73|126.05|124.05|126.96|124.96|125.6|123.6|0
1640804400000|2021-12-29 19:00:00|126.16|124.16|126.5|124.5|126.72|124.72|126.16|124.16|0
1640804700000|2021-12-29 19:05:00|126.39|124.39|126.27|124.27|126.5|124.5|126.16|124.16|0
1640805000000|2021-12-29 19:10:00|126.16|124.16|125.26|123.26|126.27|124.27|125.26|123.26|0
1640805300000|2021-12-29 19:15:00|125.37|123.37|125.26|123.26|125.71|123.71|125.15|123.15|0
1640805600000|2021-12-29 19:20:00|125.37|123.37|125.7|123.7|125.7|123.7|125.03|123.03|0
1640805900000|2021-12-29 19:25:00|125.81|123.81|125.36|123.36|125.81|123.81|125.14|123.14|0
1640806200000|2021-12-29 19:30:00|125.47|123.47|125.02|123.02|125.47|123.47|124.91|122.91|0
1640806500000|2021-12-29 19:35:00|124.91|122.91|124.91|122.91|125.13|123.13|124.57|122.57|0
1640806800000|2021-12-29 19:40:00|124.85|122.85|125.35|123.35|125.8|123.8|124.85|122.85|0
1640807100000|2021-12-29 19:45:00|125.24|123.24|125.24|123.24|125.46|123.46|125.24|123.24|0
1640807400000|2021-12-29 19:50:00|125.13|123.13|124.45|122.45|125.24|123.24|124.23|122.23|0
1640807700000|2021-12-29 19:55:00|124.56|122.56|124.23|122.23|124.56|122.56|124.12|122.12|0
1640808000000|2021-12-29 20:00:00|124.34|122.34|124.56|122.56|125.23|123.23|124.34|122.34|0
1640808300000|2021-12-29 20:05:00|124.67|122.67|123.78|121.78|124.89|122.89|123.78|121.78|0
1640808600000|2021-12-29 20:10:00|123.89|121.89|123.88|121.88|124.11|122.11|123.55|121.55|0
1640808900000|2021-12-29 20:15:00|124|122|123.11|121.11|124.22|122.22|122.89|120.89|0
1640809200000|2021-12-29 20:20:00|123.22|121.22|123.44|121.44|123.88|121.88|123.1|121.1|0
1640809500000|2021-12-29 20:25:00|123.38|121.38|122.77|120.77|123.55|121.55|122.66|120.66|0
1640809800000|2021-12-29 20:30:00|122.66|120.66|121.23|119.23|122.77|120.77|121.01|119.01|0
1640810100000|2021-12-29 20:35:00|120.35|118.35|121.01|119.01|121.23|119.23|120.02|118.02|0
1640810400000|2021-12-29 20:40:00|120.9|118.9|121.11|119.11|121.44|119.44|120.35|118.35|0
1640810700000|2021-12-29 20:45:00|121.22|119.22|120.02|118.02|121.22|119.22|119.58|117.58|0
1640811000000|2021-12-29 20:50:00|119.47|117.47|121.33|119.33|121.44|119.44|119.36|117.36|0
1640811300000|2021-12-29 20:55:00|121.44|119.44|123.98|121.98|123.98|121.98|121.44|119.44|0
1640811600000|2021-12-29 21:00:00|123.87|121.87|123.42|121.42|124.09|122.09|123.09|121.09|0
1640811900000|2021-12-29 21:05:00|123.31|121.31|123.08|121.08|123.42|121.42|122.64|120.64|0
1640812200000|2021-12-29 21:10:00|123.19|121.19|124.53|122.53|124.53|122.53|123.19|121.19|0
1640812500000|2021-12-29 21:15:00|124.61|122.01|124.27|121.67|124.78|122.18|124.27|121.67|0
1640812800000|2021-12-29 21:20:00|124.38|121.78|124.27|121.67|124.38|121.78|124.04|121.44|0
1640813100000|2021-12-29 21:25:00|124.26|121.66|124.49|121.89|124.49|121.89|124.04|121.44|0
1640813400000|2021-12-29 21:30:00|124.48|121.88|124.37|121.77|124.48|121.88|124.26|121.66|0
1640813700000|2021-12-29 21:35:00|124.48|121.88|124.37|121.77|124.48|121.88|124.15|121.55|0
1640814000000|2021-12-29 21:40:00|124.48|121.88|124.48|121.88|124.7|122.1|124.36|121.76|0
1640814300000|2021-12-29 21:45:00|124.36|121.76|124.47|121.87|124.59|121.99|124.36|121.76|0
1640814600000|2021-12-29 21:50:00|124.36|121.76|124.81|122.21|124.81|122.21|124.36|121.76|0
1640814900000|2021-12-29 21:55:00|124.92|122.32|124.57|121.97|124.92|122.32|124.41|121.81|0
1640815200000|2021-12-29 22:00:00|124.42|121.82|124.35|121.75|124.43|121.83|124.32|121.72|0
1640815500000|2021-12-29 22:05:00|124.41|121.81|124.25|121.65|124.41|121.81|124.23|121.63|0
1640815800000|2021-12-29 22:10:00|124.26|121.66|124.26|121.66|124.26|121.66|124.26|121.66|0
1640816100000|2021-12-29 22:15:00|124.3|121.7|124.23|121.63|124.3|121.7|124.23|121.63|0
1640816400000|2021-12-29 22:20:00|124.16|121.56|124.16|121.56|124.16|121.56|124.11|121.51|0
1640816700000|2021-12-29 22:25:00|124.14|121.54|124.14|121.54|124.14|121.54|124.12|121.52|0
1640817000000|2021-12-29 22:30:00|124.12|121.52|124.12|121.52|124.12|121.52|124.12|121.52|0
1640817300000|2021-12-29 22:35:00|124.14|121.54|124.3|121.7|124.31|121.71|124.1|121.5|0
1640817600000|2021-12-29 22:40:00|124.29|121.69|124.24|121.64|124.31|121.71|124.23|121.63|0
1640817900000|2021-12-29 22:45:00|124.23|121.63|124.36|121.76|124.46|121.86|124.23|121.63|0
1640818200000|2021-12-29 22:50:00|124.31|121.71|124.35|121.75|124.35|121.75|124.22|121.62|0
1640818500000|2021-12-29 22:55:00|124.28|121.68|124.35|121.75|124.35|121.75|124.28|121.68|0
1640818800000|2021-12-29 23:00:00|123.93|121.33|126.4|123.8|126.4|123.8|123.32|120.72|0
1640819100000|2021-12-29 23:05:00|126.45|123.85|125.77|123.17|126.45|123.85|125.77|123.17|0
1640819400000|2021-12-29 23:10:00|125.72|123.12|125.77|123.17|125.88|123.28|125.43|122.83|0
1640819700000|2021-12-29 23:15:00|125.71|123.11|126.33|123.73|126.33|123.73|125.54|122.94|0
1640820000000|2021-12-29 23:20:00|125.76|123.16|126.21|123.61|126.44|123.84|125.76|123.16|0
1640820300000|2021-12-29 23:25:00|126.1|123.5|126.49|123.89|126.78|124.18|126.1|123.5|0
1640820600000|2021-12-29 23:30:00|126.43|123.83|126.21|123.61|126.55|123.95|125.98|123.38|0
1640820900000|2021-12-29 23:35:00|126.32|123.72|125.75|123.15|126.38|123.78|125.64|123.04|0
1640821200000|2021-12-29 23:40:00|125.64|123.04|125.52|122.92|125.97|123.37|125.52|122.92|0
1640821500000|2021-12-29 23:45:00|125.58|122.98|125.63|123.03|125.75|123.15|125.07|122.47|0
1640821800000|2021-12-29 23:50:00|125.75|123.15|126.08|123.48|126.19|123.59|125.58|122.98|0
1640822100000|2021-12-29 23:55:00|126.03|123.43|125.96|123.36|126.08|123.48|125.4|122.8|0
1640822400000|2021-12-30 00:00:00|126.08|123.48|126.3|123.7|126.64|124.04|125.85|123.25|0
1640822700000|2021-12-30 00:05:00|126.41|123.81|126.41|123.81|126.64|124.04|126.24|123.64|0
1640823000000|2021-12-30 00:10:00|126.3|123.7|127.2|124.6|127.54|124.94|126.3|123.7|0
1640823300000|2021-12-30 00:15:00|127.31|124.71|127.31|124.71|128.11|125.51|127.2|124.6|0
1640823600000|2021-12-30 00:20:00|127.26|124.66|126.91|124.31|127.42|124.82|126.74|124.14|0
1640823900000|2021-12-30 00:25:00|126.85|124.25|126.96|124.36|127.19|124.59|126.62|124.02|0
1640824200000|2021-12-30 00:30:00|127.08|124.48|126.45|123.85|127.19|124.59|126.28|123.68|0
1640824500000|2021-12-30 00:35:00|126.51|123.91|126.05|123.45|126.57|123.97|126.05|123.45|0
1640824800000|2021-12-30 00:40:00|126.17|123.57|126.33|123.73|126.39|123.79|126.05|123.45|0
1640825100000|2021-12-30 00:45:00|126.28|123.68|126.05|123.45|126.61|124.01|126.05|123.45|0
1640825400000|2021-12-30 00:50:00|126.16|123.56|125.93|123.33|126.38|123.78|125.93|123.33|0
1640825700000|2021-12-30 00:55:00|126.04|123.44|125.93|123.33|126.16|123.56|125.82|123.22|0
1640826000000|2021-12-30 01:00:00|125.87|123.27|126.49|123.89|126.49|123.89|125.81|123.21|0
1640826300000|2021-12-30 01:05:00|126.38|123.78|126.26|123.66|126.49|123.89|126.04|123.44|0
1640826600000|2021-12-30 01:10:00|126.15|123.55|125.36|122.76|126.26|123.66|125.24|122.64|0
1640826900000|2021-12-30 01:15:00|125.24|122.64|124.68|122.08|125.41|122.81|124.68|122.08|0
1640827200000|2021-12-30 01:20:00|124.79|122.19|125.24|122.64|125.8|123.2|124.79|122.19|0
1640827500000|2021-12-30 01:25:00|125.13|122.53|125.12|122.52|125.24|122.64|124.9|122.3|0
1640827800000|2021-12-30 01:30:00|125.01|122.41|125.01|122.41|125.29|122.69|124.67|122.07|0
1640828100000|2021-12-30 01:35:00|125.23|122.63|124.22|121.62|125.29|122.69|124.11|121.51|0
1640828400000|2021-12-30 01:40:00|124.11|121.51|124.11|121.51|124.56|121.96|123.99|121.39|0
1640828700000|2021-12-30 01:45:00|123.99|121.39|124.1|121.5|124.33|121.73|123.88|121.28|0
1640829000000|2021-12-30 01:50:00|124.21|121.61|124.21|121.61|124.44|121.84|124.1|121.5|0
1640829300000|2021-12-30 01:55:00|124.1|121.5|124.21|121.61|124.43|121.83|124.1|121.5|0
1640829600000|2021-12-30 02:00:00|124.1|121.5|123.43|120.83|124.32|121.72|123.32|120.72|0
1640829900000|2021-12-30 02:05:00|123.54|120.94|123.76|121.16|123.76|121.16|123.53|120.93|0
1640830200000|2021-12-30 02:10:00|123.87|121.27|124.65|122.05|124.65|122.05|123.87|121.27|0
1640830500000|2021-12-30 02:15:00|124.53|121.93|124.53|121.93|124.65|122.05|124.31|121.71|0
1640830800000|2021-12-30 02:20:00|124.48|121.88|124.42|121.82|124.75|122.15|124.3|121.7|0
1640831100000|2021-12-30 02:25:00|124.3|121.7|124.47|121.87|124.53|121.93|124.3|121.7|0
1640831400000|2021-12-30 02:30:00|124.41|121.81|124.3|121.7|124.75|122.15|124.19|121.59|0
1640831700000|2021-12-30 02:35:00|124.41|121.81|124.41|121.81|124.75|122.15|124.41|121.81|0
1640832000000|2021-12-30 02:40:00|124.52|121.92|124.52|121.92|124.97|122.37|124.41|121.81|0
1640832300000|2021-12-30 02:45:00|124.63|122.03|124.4|121.8|124.63|122.03|124.29|121.69|0
1640832600000|2021-12-30 02:50:00|124.29|121.69|124.85|122.25|124.96|122.36|124.29|121.69|0
1640832900000|2021-12-30 02:55:00|124.96|122.36|124.95|122.35|125.29|122.69|124.85|122.25|0
1640833200000|2021-12-30 03:00:00|125.07|122.47|124.56|121.96|125.18|122.58|124.5|121.9|0
1640833500000|2021-12-30 03:05:00|124.62|122.02|124.72|122.12|124.84|122.24|124.5|121.9|0
1640833800000|2021-12-30 03:10:00|124.78|122.18|125.17|122.57|125.28|122.68|124.72|122.12|0
1640834100000|2021-12-30 03:15:00|125.06|122.46|125.05|122.45|125.28|122.68|124.94|122.34|0
1640834400000|2021-12-30 03:20:00|125.17|122.57|125.05|122.45|125.28|122.68|125.05|122.45|0
1640834700000|2021-12-30 03:25:00|125.16|122.56|125.61|123.01|125.61|123.01|125.16|122.56|0
1640835000000|2021-12-30 03:30:00|125.5|122.9|125.61|123.01|125.67|123.07|125.38|122.78|0
1640835300000|2021-12-30 03:35:00|125.49|122.89|125.49|122.89|125.61|123.01|125.49|122.89|0
1640835600000|2021-12-30 03:40:00|125.38|122.78|125.38|122.78|125.38|122.78|125.26|122.66|0
1640835900000|2021-12-30 03:45:00|125.26|122.66|125.49|122.89|125.49|122.89|125.15|122.55|0
1640836200000|2021-12-30 03:50:00|125.37|122.77|125.48|122.88|125.6|123|125.37|122.77|0
1640836500000|2021-12-30 03:55:00|125.37|122.77|125.59|122.99|125.59|122.99|125.37|122.77|0
1640836800000|2021-12-30 04:00:00|125.54|122.94|125.59|122.99|125.7|123.1|125.48|122.88|0
1640837100000|2021-12-30 04:05:00|125.65|123.05|125.36|122.76|125.65|123.05|125.36|122.76|0
1640837400000|2021-12-30 04:10:00|125.25|122.65|125.25|122.65|125.25|122.65|125.13|122.53|0
1640837700000|2021-12-30 04:15:00|125.19|122.59|124.91|122.31|125.25|122.65|124.79|122.19|0
1640838000000|2021-12-30 04:20:00|124.79|122.19|124.9|122.3|124.91|122.31|124.68|122.08|0
1640838300000|2021-12-30 04:25:00|125.01|122.41|124.96|122.36|125.13|122.53|124.79|122.19|0
1640838600000|2021-12-30 04:30:00|124.9|122.3|125.23|122.63|125.35|122.75|124.9|122.3|0
1640838900000|2021-12-30 04:35:00|125.12|122.52|125.34|122.74|125.34|122.74|125.12|122.52|0
1640839200000|2021-12-30 04:40:00|125.23|122.63|125.11|122.51|125.23|122.63|125|122.4|0
1640839500000|2021-12-30 04:45:00|125.17|122.57|124.78|122.18|125.28|122.68|124.78|122.18|0
1640839800000|2021-12-30 04:50:00|124.77|122.17|124.88|122.28|125.22|122.62|124.66|122.06|0
1640840100000|2021-12-30 04:55:00|125|122.4|124.66|122.06|125|122.4|124.55|121.95|0
1640840400000|2021-12-30 05:00:00|124.6|122|124.32|121.72|124.66|122.06|124.32|121.72|0
1640840700000|2021-12-30 05:05:00|124.43|121.83|124.65|122.05|124.88|122.28|124.43|121.83|0
1640841000000|2021-12-30 05:10:00|124.54|121.94|124.87|122.27|124.87|122.27|124.54|121.94|0
1640841300000|2021-12-30 05:15:00|124.76|122.16|124.76|122.16|124.87|122.27|124.53|121.93|0
1640841600000|2021-12-30 05:20:00|124.81|122.21|124.75|122.15|124.98|122.38|124.64|122.04|0
1640841900000|2021-12-30 05:25:00|124.87|122.27|124.97|122.37|125.2|122.6|124.75|122.15|0
1640842200000|2021-12-30 05:30:00|125.03|122.43|125.2|122.6|125.54|122.94|125.03|122.43|0
1640842500000|2021-12-30 05:35:00|125.31|122.71|125.19|122.59|125.53|122.93|124.97|122.37|0
1640842800000|2021-12-30 05:40:00|125.25|122.65|125.47|122.87|125.64|123.04|125.19|122.59|0
1640843100000|2021-12-30 05:45:00|125.53|122.93|125.3|122.7|125.53|122.93|125.19|122.59|0
1640843400000|2021-12-30 05:50:00|125.41|122.81|125.3|122.7|125.64|123.04|125.3|122.7|0
1640843700000|2021-12-30 05:55:00|125.41|122.81|126.08|123.48|126.19|123.59|125.3|122.7|0
1640844000000|2021-12-30 06:00:00|126.19|123.59|125.97|123.37|126.19|123.59|125.52|122.92|0
1640844300000|2021-12-30 06:05:00|126.02|123.42|125.06|122.46|126.25|123.65|124.84|122.24|0
1640844600000|2021-12-30 06:10:00|125.12|122.52|124.45|121.85|125.17|122.57|124.33|121.73|0
1640844900000|2021-12-30 06:15:00|124.5|121.9|124.72|122.12|124.95|122.35|124.5|121.9|0
1640845200000|2021-12-30 06:20:00|124.78|122.18|124.78|122.18|125.05|122.45|124.67|122.07|0
1640845500000|2021-12-30 06:25:00|124.83|122.23|125.05|122.45|125.16|122.56|124.72|122.12|0
1640845800000|2021-12-30 06:30:00|124.94|122.34|125.05|122.45|125.27|122.67|124.94|122.34|0
1640846100000|2021-12-30 06:35:00|125.11|122.51|124.82|122.22|125.16|122.56|124.71|122.11|0
1640846400000|2021-12-30 06:40:00|124.93|122.33|124.82|122.22|124.93|122.33|124.76|122.16|0
1640846700000|2021-12-30 06:45:00|124.93|122.33|124.93|122.33|125.15|122.55|124.81|122.21|0
1640847000000|2021-12-30 06:50:00|124.98|122.38|124.47|121.87|124.98|122.38|124.47|121.87|0
1640847300000|2021-12-30 06:55:00|124.36|121.76|124.47|121.87|124.7|122.1|124.36|121.76|0
1640847600000|2021-12-30 07:00:00|124.36|121.76|124.69|122.09|124.81|122.21|124.25|121.65|0
1640847900000|2021-12-30 07:05:00|124.75|122.15|125.14|122.54|125.25|122.65|124.47|121.87|0
1640848200000|2021-12-30 07:10:00|125.08|122.48|125.47|122.87|125.59|122.99|125.02|122.42|0
1640848500000|2021-12-30 07:15:00|125.36|122.76|125.24|122.64|125.7|123.1|125.19|122.59|0
1640848800000|2021-12-30 07:20:00|125.13|122.53|124.79|122.19|125.47|122.87|124.68|122.08|0
1640849100000|2021-12-30 07:25:00|124.74|122.14|124.23|121.63|124.79|122.19|124.23|121.63|0
1640849400000|2021-12-30 07:30:00|124.12|121.52|123|120.4|124.12|121.52|122.78|120.18|0
1640849700000|2021-12-30 07:35:00|123.11|120.51|123.67|121.07|123.78|121.18|123|120.4|0
1640850000000|2021-12-30 07:40:00|123.55|120.95|124.11|121.51|124.22|121.62|123.55|120.95|0
1640850300000|2021-12-30 07:45:00|124.17|121.57|124.33|121.73|124.44|121.84|124.11|121.51|0
1640850600000|2021-12-30 07:50:00|124.44|121.84|124.77|122.17|124.89|122.29|124.44|121.84|0
1640850900000|2021-12-30 07:55:00|124.66|122.06|125.31|122.71|125.37|122.77|124.43|121.83|0
1640851200000|2021-12-30 08:00:00|124.98|122.38|124.86|122.26|125.2|122.6|124.42|121.82|0
1640851500000|2021-12-30 08:05:00|124.9|122.9|124.11|122.11|125.23|123.23|124|122|0
1640851800000|2021-12-30 08:10:00|124.22|122.22|124.33|122.33|124.61|122.61|124.11|122.11|0
1640852100000|2021-12-30 08:15:00|124.44|122.44|123.99|121.99|124.44|122.44|123.77|121.77|0
1640852400000|2021-12-30 08:20:00|124.05|122.05|123.32|121.32|124.22|122.22|123.1|121.1|0
1640852700000|2021-12-30 08:25:00|122.88|120.88|123.1|121.1|123.32|121.32|122.77|120.77|0
1640853000000|2021-12-30 08:30:00|123.21|121.21|123.54|121.54|123.65|121.65|122.88|120.88|0
1640853300000|2021-12-30 08:35:00|123.65|121.65|124.15|122.15|124.2|122.2|123.65|121.65|0
1640853600000|2021-12-30 08:40:00|124.2|122.2|123.53|121.53|124.26|122.26|123.42|121.42|0
1640853900000|2021-12-30 08:45:00|123.42|121.42|122.87|120.87|123.76|121.76|122.75|120.75|0
1640854200000|2021-12-30 08:50:00|122.98|120.98|122.75|120.75|122.98|120.98|122.75|120.75|0
1640854500000|2021-12-30 08:55:00|122.64|120.64|122.75|120.75|122.97|120.97|122.53|120.53|0
1640854800000|2021-12-30 09:00:00|122.64|120.64|122.41|120.41|123.41|121.41|122.41|120.41|0
1640855100000|2021-12-30 09:05:00|122.3|120.3|122.19|120.19|122.52|120.52|122.08|120.08|0
1640855400000|2021-12-30 09:10:00|122.3|120.3|122.63|120.63|122.63|120.63|122.08|120.08|0
1640855700000|2021-12-30 09:15:00|122.52|120.52|122.07|120.07|122.52|120.52|121.96|119.96|0
1640856000000|2021-12-30 09:20:00|122.18|120.18|121.96|119.96|122.29|120.29|121.52|119.52|0
1640856300000|2021-12-30 09:25:00|122.07|120.07|121.63|119.63|122.29|120.29|121.52|119.52|0
1640856600000|2021-12-30 09:30:00|121.58|119.58|121.63|119.63|121.85|119.85|121.52|119.52|0
1640856900000|2021-12-30 09:35:00|121.52|119.52|120.96|118.96|121.73|119.73|120.85|118.85|0
1640857200000|2021-12-30 09:40:00|121.07|119.07|121.18|119.18|121.18|119.18|120.74|118.74|0
1640857500000|2021-12-30 09:45:00|121.29|119.29|121.84|119.84|121.95|119.95|121.18|119.18|0
1640857800000|2021-12-30 09:50:00|121.73|119.73|121.83|119.83|121.94|119.94|121.51|119.51|0
1640858100000|2021-12-30 09:55:00|121.94|119.94|121.78|119.78|121.94|119.94|121.61|119.61|0
1640858400000|2021-12-30 10:00:00|121.61|119.61|122.21|120.21|122.21|120.21|121.5|119.5|0
1640858700000|2021-12-30 10:05:00|122.27|120.27|122.71|120.71|122.71|120.71|122.04|120.04|0
1640859000000|2021-12-30 10:10:00|122.59|120.59|122.48|120.48|122.71|120.71|122.15|120.15|0
1640859300000|2021-12-30 10:15:00|122.37|120.37|122.04|120.04|122.54|120.54|121.93|119.93|0
1640859600000|2021-12-30 10:20:00|122.09|120.09|122.59|120.59|122.59|120.59|122.09|120.09|0
1640859900000|2021-12-30 10:25:00|122.64|120.64|122.58|120.58|122.91|120.91|122.47|120.47|0
1640860200000|2021-12-30 10:30:00|122.69|120.69|123.3|121.3|123.47|121.47|122.58|120.58|0
1640860500000|2021-12-30 10:35:00|123.24|121.24|122.69|120.69|123.3|121.3|122.69|120.69|0
1640860800000|2021-12-30 10:40:00|122.74|120.74|122.46|120.46|122.8|120.8|122.13|120.13|0
1640861100000|2021-12-30 10:45:00|122.35|120.35|122.57|120.57|122.57|120.57|122.13|120.13|0
1640861400000|2021-12-30 10:50:00|122.68|120.68|122.79|120.79|123.01|121.01|122.52|120.52|0
1640861700000|2021-12-30 10:55:00|122.85|120.85|122.29|120.29|122.9|120.9|122.12|120.12|0
1640862000000|2021-12-30 11:00:00|122.34|120.34|122.45|120.45|122.78|120.78|122.12|120.12|0
1640862300000|2021-12-30 11:05:00|122.34|120.34|121.73|119.73|122.34|120.34|121.73|119.73|0
1640862600000|2021-12-30 11:10:00|121.79|119.79|121.89|119.89|122|120|121.68|119.68|0
1640862900000|2021-12-30 11:15:00|121.95|119.95|122.33|120.33|122.44|120.44|121.78|119.78|0
1640863200000|2021-12-30 11:20:00|122.44|120.44|121.94|119.94|122.55|120.55|121.94|119.94|0
1640863500000|2021-12-30 11:25:00|122|120|122.32|120.32|122.49|120.49|121.89|119.89|0
1640863800000|2021-12-30 11:30:00|122.21|120.21|121.77|119.77|122.32|120.32|121.77|119.77|0
1640864100000|2021-12-30 11:35:00|121.66|119.66|120.89|118.89|121.66|119.66|120.78|118.78|0
1640864400000|2021-12-30 11:40:00|120.78|118.78|121|119|121.11|119.11|120.78|118.78|0
1640864700000|2021-12-30 11:45:00|120.89|118.89|119.9|117.9|120.89|118.89|119.9|117.9|0
1640865000000|2021-12-30 11:50:00|120.01|118.01|120.44|118.44|120.5|118.5|119.79|117.79|0
1640865300000|2021-12-30 11:55:00|120.5|118.5|120.93|118.93|123.33|121.33|120.01|118.01|0
1640865600000|2021-12-30 12:00:00|121.04|119.04|121.47|119.47|121.8|119.8|121.04|119.04|0
1640865900000|2021-12-30 12:05:00|121.58|119.58|121.36|119.36|121.69|119.69|121.31|119.31|0
1640866200000|2021-12-30 12:10:00|121.47|119.47|120.92|118.92|121.47|119.47|120.92|118.92|0
1640866500000|2021-12-30 12:15:00|120.81|118.81|121.14|119.14|121.25|119.25|120.81|118.81|0
1640866800000|2021-12-30 12:20:00|121.03|119.03|121.19|119.19|121.46|119.46|120.92|118.92|0
1640867100000|2021-12-30 12:25:00|121.13|119.13|121.02|119.02|121.24|119.24|120.91|118.91|0
1640867400000|2021-12-30 12:30:00|120.91|118.91|121.13|119.13|121.46|119.46|120.91|118.91|0
1640867700000|2021-12-30 12:35:00|121.08|119.08|120.96|118.96|121.13|119.13|120.91|118.91|0
1640868000000|2021-12-30 12:40:00|121.02|119.02|120.69|118.69|121.12|119.12|120.47|118.47|0
1640868300000|2021-12-30 12:45:00|120.79|118.79|119.81|117.81|121.23|119.23|119.7|117.7|0
1640868600000|2021-12-30 12:50:00|119.76|117.76|120.35|118.35|120.46|118.46|119.76|117.76|0
1640868900000|2021-12-30 12:55:00|120.46|118.46|120.79|118.79|120.9|118.9|120.35|118.35|0
1640869200000|2021-12-30 13:00:00|120.68|118.68|120.35|118.35|121.12|119.12|120.35|118.35|0
1640869500000|2021-12-30 13:05:00|120.24|118.24|120.34|118.34|120.46|118.46|119.91|117.91|0
1640869800000|2021-12-30 13:10:00|120.23|118.23|120.78|118.78|120.78|118.78|120.23|118.23|0
1640870100000|2021-12-30 13:15:00|120.67|118.67|121|119|121.05|119.05|120.67|118.67|0
1640870400000|2021-12-30 13:20:00|121.1|119.1|121.65|119.65|121.99|119.99|120.99|118.99|0
1640870700000|2021-12-30 13:25:00|121.76|119.76|121.32|119.32|121.98|119.98|121.32|119.32|0
1640871000000|2021-12-30 13:30:00|121.21|119.21|120.55|118.55|121.21|119.21|120.55|118.55|0
1640871300000|2021-12-30 13:35:00|120.49|118.49|120.22|118.22|120.66|118.66|120.22|118.22|0
1640871600000|2021-12-30 13:40:00|120.11|118.11|121.3|119.3|121.52|119.52|120|118|0
1640871900000|2021-12-30 13:45:00|121.41|119.41|121.63|119.63|121.85|119.85|121.19|119.19|0
1640872200000|2021-12-30 13:50:00|121.74|119.74|121.96|119.96|121.96|119.96|121.47|119.47|0
1640872500000|2021-12-30 13:55:00|121.9|119.9|121.73|119.73|122.07|120.07|121.52|119.52|0
1640872800000|2021-12-30 14:00:00|121.84|119.84|122.06|120.06|122.73|120.73|121.73|119.73|0
1640873100000|2021-12-30 14:05:00|122.17|120.17|121.84|119.84|122.17|120.17|121.84|119.84|0
1640873400000|2021-12-30 14:10:00|121.95|119.95|121.4|119.4|121.95|119.95|121.29|119.29|0
1640873700000|2021-12-30 14:15:00|121.5|119.5|121.61|119.61|121.61|119.61|120.96|118.96|0
1640874000000|2021-12-30 14:20:00|121.56|119.56|121.61|119.61|121.83|119.83|121.39|119.39|0
1640874300000|2021-12-30 14:25:00|121.83|119.83|122.27|120.27|122.82|120.82|121.83|119.83|0
1640874600000|2021-12-30 14:30:00|122.6|120.6|119.31|117.31|123.48|121.48|119.31|117.31|0
1640874900000|2021-12-30 14:35:00|118.88|116.88|118.98|116.98|119.31|117.31|118.12|116.12|0
1640875200000|2021-12-30 14:40:00|118.88|116.88|122.15|120.15|122.92|120.92|118.88|116.88|0
1640875500000|2021-12-30 14:45:00|122.37|120.37|120.94|118.94|122.75|120.75|120.39|118.39|0
1640875800000|2021-12-30 14:50:00|120.83|118.83|121.92|119.92|122.47|120.47|120.72|118.72|0
1640876100000|2021-12-30 14:55:00|121.81|119.81|121.15|119.15|122.14|120.14|120.82|118.82|0
1640876400000|2021-12-30 15:00:00|121.26|119.26|121.47|119.47|122.14|120.14|120.6|118.6|0
1640876700000|2021-12-30 15:05:00|121.36|119.36|119.4|117.4|121.69|119.69|119.4|117.4|0
1640877000000|2021-12-30 15:10:00|119.51|117.51|118.53|116.53|120.05|118.05|118.53|116.53|0
1640877300000|2021-12-30 15:15:00|118.64|116.64|117.99|115.99|119.07|117.07|117.88|115.88|0
1640877600000|2021-12-30 15:20:00|118.1|116.1|118.31|116.31|119.39|117.39|118.1|116.1|0
1640877900000|2021-12-30 15:25:00|118.42|116.42|118.63|116.63|118.63|116.63|117.77|115.77|0
1640878200000|2021-12-30 15:30:00|118.74|116.74|119.28|117.28|119.93|117.93|118.41|116.41|0
1640878500000|2021-12-30 15:35:00|119.17|117.17|120.25|118.25|120.47|118.47|118.95|116.95|0
1640878800000|2021-12-30 15:40:00|120.14|118.14|119.7|117.7|120.25|118.25|119.38|117.38|0
1640879100000|2021-12-30 15:45:00|119.59|117.59|119.81|117.81|120.03|118.03|119.38|117.38|0
1640879400000|2021-12-30 15:50:00|119.7|117.7|119.91|117.91|120.03|118.03|119.26|117.26|0
1640879700000|2021-12-30 15:55:00|120.02|118.02|121.22|119.22|121.44|119.44|119.91|117.91|0
1640880000000|2021-12-30 16:00:00|121.44|119.44|121|119|121.88|119.88|120.89|118.89|0
1640880300000|2021-12-30 16:05:00|121.11|119.11|121.65|119.65|121.76|119.76|120.89|118.89|0
1640880600000|2021-12-30 16:10:00|121.76|119.76|120.77|118.77|121.87|119.87|120.56|118.56|0
1640880900000|2021-12-30 16:15:00|120.88|118.88|121.16|119.16|121.16|119.16|120.4|118.4|0
1640881200000|2021-12-30 16:20:00|121.05|119.05|121.05|119.05|121.6|119.6|120.83|118.83|0
1640881500000|2021-12-30 16:25:00|121.16|119.16|120.5|118.5|121.16|119.16|119.95|117.95|0
1640881800000|2021-12-30 16:30:00|120.39|118.39|120.6|118.6|120.94|118.94|120.06|118.06|0
1640882100000|2021-12-30 16:35:00|120.5|118.5|120.16|118.16|120.82|118.82|120.16|118.16|0
1640882400000|2021-12-30 16:40:00|120.06|118.06|121.15|119.15|121.42|119.42|120.06|118.06|0
1640882700000|2021-12-30 16:45:00|121.04|119.04|121.25|119.25|121.58|119.58|121.03|119.03|0
1640883000000|2021-12-30 16:50:00|121.14|119.14|121.25|119.25|121.47|119.47|120.92|118.92|0
1640883300000|2021-12-30 16:55:00|121.36|119.36|120.7|118.7|121.36|119.36|120.7|118.7|0
1640883600000|2021-12-30 17:00:00|120.59|118.59|120.04|118.04|120.59|118.59|119.93|117.93|0
1640883900000|2021-12-30 17:05:00|120.15|118.15|120.8|118.8|120.91|118.91|120.04|118.04|0
1640884200000|2021-12-30 17:10:00|120.91|118.91|121.35|119.35|121.68|119.68|120.69|118.69|0
1640884500000|2021-12-30 17:15:00|121.46|119.46|122.22|120.22|122.33|120.33|121.35|119.35|0
1640884800000|2021-12-30 17:20:00|122.33|120.33|122.55|120.55|122.55|120.55|122.11|120.11|0
1640885100000|2021-12-30 17:25:00|122.44|120.44|121.67|119.67|122.66|120.66|121.56|119.56|0
1640885400000|2021-12-30 17:30:00|121.56|119.56|122.1|120.1|122.21|120.21|121.56|119.56|0
1640885700000|2021-12-30 17:35:00|122.21|120.21|121.66|119.66|122.21|120.21|121.55|119.55|0
1640886000000|2021-12-30 17:40:00|121.77|119.77|120.89|118.89|121.88|119.88|120.89|118.89|0
1640886300000|2021-12-30 17:45:00|121|119|120.78|118.78|121|119|120.56|118.56|0
1640886600000|2021-12-30 17:50:00|120.89|118.89|121.1|119.1|121.1|119.1|120.66|118.66|0
1640886900000|2021-12-30 17:55:00|120.99|118.99|120.33|118.33|120.99|118.99|120.33|118.33|0
1640887200000|2021-12-30 18:00:00|120.44|118.44|120.88|118.88|120.88|118.88|120.44|118.44|0
1640887500000|2021-12-30 18:05:00|120.77|118.77|120.55|118.55|120.98|118.98|120.44|118.44|0
1640887800000|2021-12-30 18:10:00|120.76|118.76|121.31|119.31|121.42|119.42|120.76|118.76|0
1640888100000|2021-12-30 18:15:00|121.42|119.42|121.86|119.86|121.97|119.97|121.2|119.2|0
1640888400000|2021-12-30 18:20:00|121.75|119.75|121.3|119.3|122.07|120.07|121.19|119.19|0
1640888700000|2021-12-30 18:25:00|121.41|119.41|121.52|119.52|121.63|119.63|121.3|119.3|0
1640889000000|2021-12-30 18:30:00|121.41|119.41|120.97|118.97|121.41|119.41|120.86|118.86|0
1640889300000|2021-12-30 18:35:00|121.08|119.08|121.18|119.18|121.51|119.51|120.97|118.97|0
1640889600000|2021-12-30 18:40:00|121.4|119.4|120.96|118.96|121.51|119.51|120.96|118.96|0
1640889900000|2021-12-30 18:45:00|120.85|118.85|120.74|118.74|120.85|118.85|120.41|118.41|0
1640890200000|2021-12-30 18:50:00|120.63|118.63|119.43|117.43|120.74|118.74|119.32|117.32|0
1640890500000|2021-12-30 18:55:00|119.54|117.54|119.86|117.86|120.08|118.08|119.43|117.43|0
1640890800000|2021-12-30 19:00:00|119.97|117.97|121.4|119.4|121.73|119.73|119.97|117.97|0
1640891100000|2021-12-30 19:05:00|121.51|119.51|121.06|119.06|121.95|119.95|120.84|118.84|0
1640891400000|2021-12-30 19:10:00|120.95|118.95|121.28|119.28|121.61|119.61|120.95|118.95|0
1640891700000|2021-12-30 19:15:00|121.17|119.17|120.84|118.84|121.28|119.28|120.62|118.62|0
1640892000000|2021-12-30 19:20:00|120.95|118.95|121.16|119.16|121.28|119.28|120.62|118.62|0
1640892300000|2021-12-30 19:25:00|121.05|119.05|120.28|118.28|121.16|119.16|120.28|118.28|0
1640892600000|2021-12-30 19:30:00|120.39|118.39|120.5|118.5|120.83|118.83|120.28|118.28|0
1640892900000|2021-12-30 19:35:00|120.61|118.61|120.17|118.17|120.61|118.61|120.06|118.06|0
1640893200000|2021-12-30 19:40:00|120.06|118.06|119.51|117.51|120.06|118.06|119.51|117.51|0
1640893500000|2021-12-30 19:45:00|119.62|117.62|119.4|117.4|119.83|117.83|118.85|116.85|0
1640893800000|2021-12-30 19:50:00|119.29|117.29|119.72|117.72|119.94|117.94|119.29|117.29|0
1640894100000|2021-12-30 19:55:00|119.83|117.83|119.39|117.39|119.83|117.83|119.39|117.39|0
1640894400000|2021-12-30 20:00:00|119.28|117.28|120.16|118.16|120.93|118.93|119.28|117.28|0
1640894700000|2021-12-30 20:05:00|120.27|118.27|120.93|118.93|120.93|118.93|120.05|118.05|0
1640895000000|2021-12-30 20:10:00|120.82|118.82|121.48|119.48|121.92|119.92|120.82|118.82|0
1640895300000|2021-12-30 20:15:00|121.59|119.59|120.81|118.81|121.7|119.7|120.7|118.7|0
1640895600000|2021-12-30 20:20:00|120.92|118.92|121.47|119.47|121.69|119.69|120.59|118.59|0
1640895900000|2021-12-30 20:25:00|121.58|119.58|121.8|119.8|121.91|119.91|120.97|118.97|0
1640896200000|2021-12-30 20:30:00|121.69|119.69|122.47|120.47|122.47|120.47|121.13|119.13|0
1640896500000|2021-12-30 20:35:00|122.35|120.35|122.69|120.69|123.13|121.13|122.02|120.02|0
1640896800000|2021-12-30 20:40:00|122.8|120.8|124.25|122.25|124.82|122.82|122.8|120.8|0
1640897100000|2021-12-30 20:45:00|124.37|122.37|125.15|123.15|126.29|124.29|123.69|121.69|0
1640897400000|2021-12-30 20:50:00|126.41|124.41|127.32|125.32|128.93|126.93|125.04|123.04|0
1640897700000|2021-12-30 20:55:00|127.09|125.09|127.84|125.84|130.09|128.09|125.49|123.49|0
1640898000000|2021-12-30 21:00:00|127.5|125.5|128.56|126.56|128.79|126.79|127.04|125.04|0
1640898300000|2021-12-30 21:05:00|128.79|126.79|127.29|125.29|128.79|126.79|127.17|125.17|0
1640898600000|2021-12-30 21:10:00|127.17|125.17|126.48|124.48|127.29|125.29|126.37|124.37|0
1640898900000|2021-12-30 21:15:00|127.58|124.98|127.12|124.52|127.7|125.1|126.89|124.29|0
1640899200000|2021-12-30 21:20:00|127.24|124.64|127.46|124.86|127.58|124.98|127.01|124.41|0
1640899500000|2021-12-30 21:25:00|127.41|124.81|127.69|125.09|127.69|125.09|127.35|124.75|0
1640899800000|2021-12-30 21:30:00|127.57|124.97|127.8|125.2|127.92|125.32|127.57|124.97|0
1640900100000|2021-12-30 21:35:00|127.69|125.09|127.68|125.08|127.69|125.09|127.23|124.63|0
1640900400000|2021-12-30 21:40:00|127.8|125.2|127.91|125.31|128.26|125.66|127.56|124.96|0
1640900700000|2021-12-30 21:45:00|127.79|125.19|128.37|125.77|128.37|125.77|127.45|124.85|0
1640901000000|2021-12-30 21:50:00|128.25|125.65|127.9|125.3|128.25|125.65|127.56|124.96|0
1640901300000|2021-12-30 21:55:00|127.96|125.36|127.73|125.13|128.02|125.42|127.56|124.96|0
1640901600000|2021-12-30 22:00:00|127.83|125.23|127.86|125.26|127.87|125.27|127.82|125.22|0
1640901900000|2021-12-30 22:05:00|127.81|125.21|127.7|125.1|127.85|125.25|127.56|124.96|0
1640902200000|2021-12-30 22:10:00|127.66|125.06|127.84|125.24|127.97|125.37|127.66|125.06|0
1640902500000|2021-12-30 22:15:00|127.77|125.17|127.89|125.29|128.05|125.45|127.64|125.04|0
1640902800000|2021-12-30 22:20:00|127.86|125.26|127.94|125.34|128.17|125.57|127.82|125.22|0
1640903100000|2021-12-30 22:25:00|127.93|125.33|128.05|125.45|128.05|125.45|127.93|125.33|0
1640903400000|2021-12-30 22:30:00|128.07|125.47|128|125.4|128.07|125.47|127.96|125.36|0
1640903700000|2021-12-30 22:35:00|128.08|125.48|128.08|125.48|128.08|125.48|128.08|125.48|0
1640904000000|2021-12-30 22:40:00|128.06|125.46|128.06|125.46|128.06|125.46|128.06|125.46|0
1640904300000|2021-12-30 22:45:00|128.07|125.47|127.87|125.27|128.07|125.47|127.87|125.27|0
1640904600000|2021-12-30 22:50:00|127.89|125.29|127.87|125.27|127.89|125.29|127.87|125.27|0
1640904900000|2021-12-30 22:55:00|127.82|125.22|127.84|125.24|127.97|125.37|127.8|125.2|0
1640905200000|2021-12-30 23:00:00|127.12|124.52|126.71|124.11|127.12|124.52|126.26|123.66|0
1640905500000|2021-12-30 23:05:00|126.83|124.23|126.77|124.17|126.94|124.34|126.26|123.66|0
1640905800000|2021-12-30 23:10:00|126.71|124.11|126.82|124.22|126.82|124.22|126.59|123.99|0
1640906100000|2021-12-30 23:15:00|126.71|124.11|126.7|124.1|126.99|124.39|126.25|123.65|0
1640906400000|2021-12-30 23:20:00|126.65|124.05|126.82|124.22|127.16|124.56|126.65|124.05|0
1640906700000|2021-12-30 23:25:00|126.93|124.33|126.93|124.33|127.27|124.67|126.93|124.33|0
1640907000000|2021-12-30 23:30:00|127.04|124.44|127.38|124.78|127.96|125.36|126.93|124.33|0
1640907300000|2021-12-30 23:35:00|127.5|124.9|127.38|124.78|127.84|125.24|127.38|124.78|0
1640907600000|2021-12-30 23:40:00|127.26|124.66|127.32|124.72|127.38|124.78|127.26|124.66|0
1640907900000|2021-12-30 23:45:00|127.38|124.78|127.6|125|127.72|125.12|127.38|124.78|0
1640908200000|2021-12-30 23:50:00|127.72|125.12|127.83|125.23|128.18|125.58|127.6|125|0
1640908500000|2021-12-30 23:55:00|127.71|125.11|127.37|124.77|127.83|125.23|127.25|124.65|0
1640908800000|2021-12-31 00:00:00|127.31|124.71|127.42|124.82|127.59|124.99|127.14|124.54|0
1640909100000|2021-12-31 00:05:00|127.48|124.88|128.23|125.63|128.28|125.68|127.48|124.88|0
1640909400000|2021-12-31 00:10:00|128.28|125.68|128.22|125.62|128.28|125.68|127.82|125.22|0
1640909700000|2021-12-31 00:15:00|128.28|125.68|130.24|127.64|130.48|127.88|128.05|125.45|0
1640910000000|2021-12-31 00:20:00|130.13|127.53|132.82|130.22|132.82|130.22|130.13|127.53|0
1640910300000|2021-12-31 00:25:00|132.77|130.17|136.03|133.43|137.72|135.12|132.47|129.87|0
1640910600000|2021-12-31 00:30:00|135.91|133.31|136.99|134.39|136.99|134.39|135.79|133.19|0
1640910900000|2021-12-31 00:35:00|136.87|134.27|135.67|133.07|136.87|134.27|135.43|132.83|0
1640911200000|2021-12-31 00:40:00|135.61|133.01|136.27|133.67|136.39|133.79|135.61|133.01|0
1640911500000|2021-12-31 00:45:00|136.21|133.61|136.02|133.42|136.21|133.61|135.66|133.06|0
1640911800000|2021-12-31 00:50:00|135.96|133.36|135.3|132.7|136.02|133.42|135.18|132.58|0
1640912100000|2021-12-31 00:55:00|135.42|132.82|135.78|133.18|136.26|133.66|135.18|132.58|0
1640912400000|2021-12-31 01:00:00|135.06|132.46|134.34|131.74|135.42|132.82|134.28|131.68|0
1640912700000|2021-12-31 01:05:00|134.28|131.68|134.81|132.21|134.93|132.33|134.1|131.5|0
1640913000000|2021-12-31 01:10:00|134.76|132.16|134.93|132.33|135.29|132.69|134.57|131.97|0
1640913300000|2021-12-31 01:15:00|135.11|132.51|132.43|129.83|135.11|132.51|131.73|129.13|0
1640913600000|2021-12-31 01:20:00|132.26|129.66|130.73|128.13|132.67|130.07|130.09|127.49|0
1640913900000|2021-12-31 01:25:00|130.79|128.19|130.2|127.6|130.79|128.19|130.2|127.6|0
1640914200000|2021-12-31 01:30:00|130.09|127.49|131.43|128.83|131.55|128.95|129.85|127.25|0
1640914500000|2021-12-31 01:35:00|131.48|128.88|130.55|127.95|131.6|129|130.55|127.95|0
1640914800000|2021-12-31 01:40:00|130.66|128.06|129.73|127.13|131.13|128.53|129.73|127.13|0
1640915100000|2021-12-31 01:45:00|129.61|127.01|129.84|127.24|130.25|127.65|129.61|127.01|0
1640915400000|2021-12-31 01:50:00|129.72|127.12|129.95|127.35|130.42|127.82|129.03|126.43|0
1640915700000|2021-12-31 01:55:00|130.07|127.47|128.91|126.31|130.07|127.47|128.91|126.31|0
1640916000000|2021-12-31 02:00:00|129.14|126.54|129.6|127|129.95|127.35|128.9|126.3|0
1640916300000|2021-12-31 02:05:00|129.48|126.88|129.36|126.76|129.71|127.11|129.13|126.53|0
1640916600000|2021-12-31 02:10:00|129.31|126.71|130.29|127.69|130.29|127.69|129.31|126.71|0
1640916900000|2021-12-31 02:15:00|130.17|127.57|129.82|127.22|130.41|127.81|129.77|127.17|0
1640917200000|2021-12-31 02:20:00|130.05|127.45|131.1|128.5|131.46|128.86|129.94|127.34|0
1640917500000|2021-12-31 02:25:00|131.05|128.45|130.98|128.38|131.34|128.74|130.75|128.15|0
1640917800000|2021-12-31 02:30:00|131.1|128.5|131.92|129.32|132.27|129.67|131.1|128.5|0
1640918100000|2021-12-31 02:35:00|131.8|129.2|132.15|129.55|132.39|129.79|131.8|129.2|0
1640918400000|2021-12-31 02:40:00|132.27|129.67|132.26|129.66|132.74|130.14|132.15|129.55|0
1640918700000|2021-12-31 02:45:00|132.15|129.55|131.67|129.07|132.26|129.66|131.56|128.96|0
1640919000000|2021-12-31 02:50:00|131.62|129.02|131.55|128.95|131.79|129.19|131.44|128.84|0
1640919300000|2021-12-31 02:55:00|131.44|128.84|131.67|129.07|132.37|129.77|131.43|128.83|0
1640919600000|2021-12-31 03:00:00|131.78|129.18|131.61|129.01|132.37|129.77|131.55|128.95|0
1640919900000|2021-12-31 03:05:00|131.66|129.06|132.25|129.65|132.31|129.71|131.61|129.01|0
1640920200000|2021-12-31 03:10:00|133.19|130.59|133.67|131.07|134.26|131.66|132.72|130.12|0
1640920500000|2021-12-31 03:15:00|133.73|131.13|133.07|130.47|134.02|131.42|133.07|130.47|0
1640920800000|2021-12-31 03:20:00|133.19|130.59|133.9|131.3|134.02|131.42|133.07|130.47|0
1640921100000|2021-12-31 03:25:00|133.84|131.24|133.66|131.06|134.31|131.71|133.66|131.06|0
1640921400000|2021-12-31 03:30:00|133.54|130.94|133.36|130.76|133.89|131.29|132.82|130.22|0
1640921700000|2021-12-31 03:35:00|133.3|130.7|133.41|130.81|133.89|131.29|133.12|130.52|0
1640922000000|2021-12-31 03:40:00|133.53|130.93|133.77|131.17|133.88|131.28|133.41|130.81|0
1640922300000|2021-12-31 03:45:00|133.71|131.11|133.53|130.93|133.77|131.17|133.29|130.69|0
1640922600000|2021-12-31 03:50:00|133.59|130.99|133.17|130.57|133.64|131.04|132.81|130.21|0
1640922900000|2021-12-31 03:55:00|133.11|130.51|133.11|130.51|133.28|130.68|133.05|130.45|0
1640923200000|2021-12-31 04:00:00|132.93|130.33|132.28|129.68|133.11|130.51|132.1|129.5|0
1640923500000|2021-12-31 04:05:00|132.33|129.73|132.33|129.73|132.33|129.73|132.04|129.44|0
1640923800000|2021-12-31 04:10:00|132.45|129.85|132.33|129.73|132.57|129.97|132.09|129.49|0
1640924100000|2021-12-31 04:15:00|132.44|129.84|132.44|129.84|132.56|129.96|132.44|129.84|0
1640924400000|2021-12-31 04:20:00|132.32|129.72|132.44|129.84|132.56|129.96|132.32|129.72|0
1640924700000|2021-12-31 04:25:00|132.38|129.78|132.67|130.07|132.67|130.07|132.32|129.72|0
1640925000000|2021-12-31 04:30:00|132.73|130.13|132.26|129.66|132.73|130.13|132.2|129.6|0
1640925300000|2021-12-31 04:35:00|132.2|129.6|132.08|129.48|132.43|129.83|132.08|129.48|0
1640925600000|2021-12-31 04:40:00|131.96|129.36|132.07|129.47|132.31|129.71|131.96|129.36|0
1640925900000|2021-12-31 04:45:00|131.96|129.36|131.83|129.23|132.07|129.47|131.83|129.23|0
1640926200000|2021-12-31 04:50:00|131.95|129.35|131.95|129.35|132.07|129.47|131.72|129.12|0
1640926500000|2021-12-31 04:55:00|131.83|129.23|131.71|129.11|131.89|129.29|131.59|128.99|0
1640926800000|2021-12-31 05:00:00|131.77|129.17|132.06|129.46|132.3|129.7|131.71|129.11|0
1640927100000|2021-12-31 05:05:00|132.12|129.52|132.29|129.69|132.53|129.93|132.06|129.46|0
1640927400000|2021-12-31 05:10:00|132.18|129.58|131.7|129.1|132.18|129.58|131.7|129.1|0
1640927700000|2021-12-31 05:15:00|131.58|128.98|131.7|129.1|131.7|129.1|131.47|128.87|0
1640928000000|2021-12-31 05:20:00|131.76|129.16|131.93|129.33|131.93|129.33|131.7|129.1|0
1640928300000|2021-12-31 05:25:00|132.05|129.45|132.05|129.45|132.28|129.68|131.93|129.33|0
1640928600000|2021-12-31 05:30:00|131.93|129.33|130.17|127.57|131.93|129.33|129.82|127.22|0
1640928900000|2021-12-31 05:35:00|130.28|127.68|130.87|128.27|130.99|128.39|130.28|127.68|0
1640929200000|2021-12-31 05:40:00|130.98|128.38|130.98|128.38|131.1|128.5|130.86|128.26|0
1640929500000|2021-12-31 05:45:00|131.1|128.5|130.74|128.14|131.21|128.61|130.74|128.14|0
1640929800000|2021-12-31 05:50:00|130.8|128.2|130.27|127.67|130.8|128.2|130.27|127.67|0
1640930100000|2021-12-31 05:55:00|130.22|127.62|130.27|127.67|130.27|127.67|130.04|127.44|0
1640930400000|2021-12-31 06:00:00|130.15|127.55|130.27|127.67|130.56|127.96|129.69|127.09|0
1640930700000|2021-12-31 06:05:00|130.15|127.55|129.97|127.37|130.15|127.55|129.45|126.85|0
1640931000000|2021-12-31 06:10:00|129.91|127.31|130.26|127.66|130.38|127.78|129.91|127.31|0
1640931300000|2021-12-31 06:15:00|130.32|127.72|130.02|127.42|130.38|127.78|130.02|127.42|0
1640931600000|2021-12-31 06:20:00|129.91|127.31|130.67|128.07|131.02|128.42|129.85|127.25|0
1640931900000|2021-12-31 06:25:00|130.6|128|130.72|128.12|130.78|128.18|130.48|127.88|0
1640932200000|2021-12-31 06:30:00|130.6|128|130.95|128.35|130.95|128.35|130.6|128|0
1640932500000|2021-12-31 06:35:00|130.83|128.23|130.95|128.35|131.24|128.64|130.83|128.23|0
1640932800000|2021-12-31 06:40:00|130.83|128.23|130.71|128.11|130.83|128.23|130.59|127.99|0
1640933100000|2021-12-31 06:45:00|130.77|128.17|130.88|128.28|130.94|128.34|130.71|128.11|0
1640933400000|2021-12-31 06:50:00|130.82|128.22|130.88|128.28|131|128.4|130.82|128.22|0
1640933700000|2021-12-31 06:55:00|130.94|128.34|130.99|128.39|131.17|128.57|130.7|128.1|0
1640934000000|2021-12-31 07:00:00|130.93|128.33|130.35|127.75|130.99|128.39|130.23|127.63|0
1640934300000|2021-12-31 07:05:00|130.23|127.63|129.99|127.39|130.23|127.63|129.99|127.39|0
1640934600000|2021-12-31 07:10:00|129.94|127.34|129.64|127.04|129.99|127.39|129.64|127.04|0
1640934900000|2021-12-31 07:15:00|129.52|126.92|129.58|126.98|129.99|127.39|129.41|126.81|0
1640935200000|2021-12-31 07:20:00|129.64|127.04|129.87|127.27|129.87|127.27|129.52|126.92|0
1640935500000|2021-12-31 07:25:00|129.93|127.33|129.86|127.26|130.04|127.44|129.86|127.26|0
1640935800000|2021-12-31 07:30:00|129.98|127.38|129.86|127.26|130.04|127.44|129.75|127.15|0
1640936100000|2021-12-31 07:35:00|129.98|127.38|129.63|127.03|130.09|127.49|129.51|126.91|0
1640936400000|2021-12-31 07:40:00|129.69|127.09|129.51|126.91|129.74|127.14|129.51|126.91|0
1640936700000|2021-12-31 07:45:00|129.62|127.02|130.09|127.49|130.2|127.6|129.39|126.79|0
1640937000000|2021-12-31 07:50:00|129.97|127.37|130.55|127.95|130.67|128.07|129.74|127.14|0
1640937300000|2021-12-31 07:55:00|130.43|127.83|129.96|127.36|130.67|128.07|129.96|127.36|0
1640937600000|2021-12-31 08:00:00|129.85|127.25|129.26|126.66|129.96|127.36|129.03|126.43|0
1640937900000|2021-12-31 08:05:00|128.96|126.96|128.73|126.73|129.54|127.54|128.73|126.73|0
1640938200000|2021-12-31 08:10:00|128.49|126.49|127.8|125.8|128.49|126.49|127.68|125.68|0
1640938500000|2021-12-31 08:15:00|127.91|125.91|128.84|126.84|128.95|126.95|127.57|125.57|0
1640938800000|2021-12-31 08:20:00|128.72|126.72|128.83|126.83|128.95|126.95|128.49|126.49|0
1640939100000|2021-12-31 08:25:00|128.72|126.72|128.6|126.6|128.83|126.83|128.37|126.37|0
1640939400000|2021-12-31 08:30:00|128.66|126.66|127.79|125.79|128.66|126.66|127.79|125.79|0
1640939700000|2021-12-31 08:35:00|127.9|125.9|128.36|126.36|128.48|126.48|127.9|125.9|0
1640940000000|2021-12-31 08:40:00|128.48|126.48|128.01|126.01|128.71|126.71|127.9|125.9|0
1640940300000|2021-12-31 08:45:00|127.96|125.96|128.35|126.35|128.36|126.36|127.55|125.55|0
1640940600000|2021-12-31 08:50:00|128.24|126.24|128.47|126.47|128.47|126.47|128.24|126.24|0
1640940900000|2021-12-31 08:55:00|128.53|126.53|128.7|126.7|128.99|126.99|128.47|126.47|0
1640941200000|2021-12-31 09:00:00|128.81|126.81|128.81|126.81|129.04|127.04|128.7|126.7|0
1640941500000|2021-12-31 09:05:00|128.75|126.75|127.88|125.88|128.92|126.92|127.88|125.88|0
1640941800000|2021-12-31 09:10:00|128|126|128.11|126.11|128.11|126.11|127.88|125.88|0
1640942100000|2021-12-31 09:15:00|128.05|126.05|129.85|127.85|129.85|127.85|127.99|125.99|0
1640942400000|2021-12-31 09:20:00|129.91|127.91|130.08|128.08|130.43|128.43|129.61|127.61|0
1640942700000|2021-12-31 09:25:00|130.19|128.19|129.72|127.72|130.19|128.19|129.61|127.61|0
1640943000000|2021-12-31 09:30:00|129.84|127.84|129.72|127.72|129.84|127.84|129.49|127.49|0
1640943300000|2021-12-31 09:35:00|129.66|127.66|129.25|127.25|129.66|127.66|129.25|127.25|0
1640943600000|2021-12-31 09:40:00|129.14|127.14|129.08|127.08|129.25|127.25|128.9|126.9|0
1640943900000|2021-12-31 09:45:00|129.02|127.02|129.25|127.25|129.25|127.25|128.9|126.9|0
1640944200000|2021-12-31 09:50:00|129.13|127.13|129.01|127.01|129.13|127.13|128.78|126.78|0
1640944500000|2021-12-31 09:55:00|128.89|126.89|128.78|126.78|129.01|127.01|128.78|126.78|0
1640944800000|2021-12-31 10:00:00|128.77|126.77|129.24|127.24|129.24|127.24|128.66|126.66|0
1640945100000|2021-12-31 10:05:00|129.35|127.35|129.47|127.47|129.58|127.58|129.12|127.12|0
1640945400000|2021-12-31 10:10:00|129.35|127.35|129.46|127.46|129.58|127.58|129.35|127.35|0
1640945700000|2021-12-31 10:15:00|129.41|127.41|129.46|127.46|129.52|127.52|129.34|127.34|0
1640946000000|2021-12-31 10:20:00|129.52|127.52|129.69|127.69|129.81|127.81|129.46|127.46|0
1640946300000|2021-12-31 10:25:00|129.63|127.63|129.22|127.22|129.69|127.69|129.22|127.22|0
1640946600000|2021-12-31 10:30:00|129.1|127.1|129.1|127.1|129.22|127.22|128.87|126.87|0
1640946900000|2021-12-31 10:35:00|129.22|127.22|129.56|127.56|129.56|127.56|129.1|127.1|0
1640947200000|2021-12-31 10:40:00|129.68|127.68|130.26|128.26|130.73|128.73|129.68|127.68|0
1640947500000|2021-12-31 10:45:00|130.14|128.14|130.61|128.61|130.73|128.73|130.03|128.03|0
1640947800000|2021-12-31 10:50:00|130.49|128.49|130.49|128.49|130.84|128.84|130.37|128.37|0
1640948100000|2021-12-31 10:55:00|130.37|128.37|130.49|128.49|130.49|128.49|130.14|128.14|0
1640948400000|2021-12-31 11:00:00|130.25|128.25|130.83|128.83|130.83|128.83|130.2|128.2|0
1640948700000|2021-12-31 11:05:00|131.3|129.3|132.13|130.13|132.25|130.25|131.19|129.19|0
1640949000000|2021-12-31 11:10:00|132.19|130.19|131.53|129.53|132.24|130.24|131.53|129.53|0
1640949300000|2021-12-31 11:15:00|131.48|129.48|131.3|129.3|131.53|129.53|131.06|129.06|0
1640949600000|2021-12-31 11:20:00|131.18|129.18|132.36|130.36|132.48|130.48|130.71|128.71|0
1640949900000|2021-12-31 11:25:00|132.42|130.42|132.01|130.01|132.6|130.6|131.77|129.77|0
1640950200000|2021-12-31 11:30:00|132.13|130.13|132.59|130.59|132.65|130.65|132.12|130.12|0
1640950500000|2021-12-31 11:35:00|132.71|130.71|132.59|130.59|132.71|130.71|132.47|130.47|0
1640950800000|2021-12-31 11:40:00|132.47|130.47|132.59|130.59|132.65|130.65|132.06|130.06|0
1640951100000|2021-12-31 11:45:00|132.47|130.47|132.7|130.7|132.82|130.82|132.47|130.47|0
1640951400000|2021-12-31 11:50:00|132.58|130.58|133.29|131.29|133.64|131.64|132.58|130.58|0
1640951700000|2021-12-31 11:55:00|133.17|131.17|133.88|131.88|134.47|132.47|133.05|131.05|0
1640952000000|2021-12-31 12:00:00|133.76|131.76|134.82|132.82|134.82|132.82|133.76|131.76|0
1640952300000|2021-12-31 12:05:00|135.06|133.06|135.53|133.53|135.89|133.89|134.7|132.7|0
1640952600000|2021-12-31 12:10:00|135.41|133.41|134.48|132.48|136.3|134.3|133.69|131.69|0
1640952900000|2021-12-31 12:15:00|134.24|132.24|133.65|131.65|134.36|132.36|133.53|131.53|0
1640953200000|2021-12-31 12:20:00|133.77|131.77|132.82|130.82|133.88|131.88|132.82|130.82|0
1640953500000|2021-12-31 12:25:00|132.7|130.7|132.23|130.23|133.05|131.05|132.23|130.23|0
1640953800000|2021-12-31 12:30:00|132.17|130.17|132.11|130.11|132.41|130.41|131.87|129.87|0
1640954100000|2021-12-31 12:35:00|132.22|130.22|131.35|129.35|132.22|130.22|130.92|128.92|0
1640954400000|2021-12-31 12:40:00|131.41|129.41|129.95|127.95|131.41|129.41|129.83|127.83|0
1640954700000|2021-12-31 12:45:00|130.06|128.06|130.06|128.06|130.18|128.18|129.71|127.71|0
1640955000000|2021-12-31 12:50:00|130|128|129.71|127.71|130.17|128.17|129.71|127.71|0
1640955300000|2021-12-31 12:55:00|129.82|127.82|130.05|128.05|130.17|128.17|129.47|127.47|0
1640955600000|2021-12-31 13:00:00|129.94|127.94|130.4|128.4|130.75|128.75|129.94|127.94|0
1640955900000|2021-12-31 13:05:00|130.52|128.52|130.51|128.51|130.87|128.87|130.17|128.17|0
1640956200000|2021-12-31 13:10:00|130.4|128.4|130.63|128.63|130.63|128.63|129.93|127.93|0
1640956500000|2021-12-31 13:15:00|130.57|128.57|130.27|128.27|130.74|128.74|130.04|128.04|0
1640956800000|2021-12-31 13:20:00|130.16|128.16|130.27|128.27|130.62|128.62|130.15|128.15|0
1640957100000|2021-12-31 13:25:00|130.21|128.21|130.15|128.15|130.27|128.27|130.03|128.03|0
1640957400000|2021-12-31 13:30:00|130.03|128.03|130.26|128.26|130.38|128.38|130.03|128.03|0
1640957700000|2021-12-31 13:35:00|130.38|128.38|129.45|127.45|130.61|128.61|128.87|126.87|0
1640958000000|2021-12-31 13:40:00|129.39|127.39|129.21|127.21|129.79|127.79|129.1|127.1|0
1640958300000|2021-12-31 13:45:00|129.33|127.33|129.79|127.79|130.02|128.02|129.21|127.21|0
1640958600000|2021-12-31 13:50:00|130.02|128.02|129.32|127.32|130.6|128.6|129.2|127.2|0
1640958900000|2021-12-31 13:55:00|129.44|127.44|130.13|128.13|130.19|128.19|129.2|127.2|0
1640959200000|2021-12-31 14:00:00|130.02|128.02|129.78|127.78|130.25|128.25|129.32|127.32|0
1640959500000|2021-12-31 14:05:00|129.66|127.66|129.31|127.31|129.66|127.66|129.08|127.08|0
1640959800000|2021-12-31 14:10:00|129.2|127.2|129.66|127.66|129.78|127.78|129.19|127.19|0
1640960100000|2021-12-31 14:15:00|129.54|127.54|130.24|128.24|130.59|128.59|129.31|127.31|0
1640960400000|2021-12-31 14:20:00|130|128|130.12|128.12|130.35|128.35|129.65|127.65|0
1640960700000|2021-12-31 14:25:00|130.23|128.23|130.46|128.46|130.46|128.46|130|128|0
1640961000000|2021-12-31 14:30:00|130.35|128.35|125.57|123.57|130.7|128.7|125.57|123.57|0
1640961300000|2021-12-31 14:35:00|125.69|123.69|125.8|123.8|126.71|124.71|125.23|123.23|0
1640961600000|2021-12-31 14:40:00|125.68|123.68|128.89|126.89|128.89|126.89|124.89|122.89|0
1640961900000|2021-12-31 14:45:00|128.66|126.66|129.7|127.7|130.63|128.63|127.62|125.62|0
1640962200000|2021-12-31 14:50:00|129.82|127.82|127.96|125.96|130.17|128.17|127.85|125.85|0
1640962500000|2021-12-31 14:55:00|127.85|125.85|130.16|128.16|131.33|129.33|126.81|124.81|0
1640962800000|2021-12-31 15:00:00|130.04|128.04|131.56|129.56|134.04|132.04|129.52|127.52|0
1640963100000|2021-12-31 15:05:00|131.21|129.21|128.47|126.47|131.56|129.56|127.31|125.31|0
1640963400000|2021-12-31 15:10:00|128.35|126.35|131.02|129.02|131.02|129.02|127.89|125.89|0
1640963700000|2021-12-31 15:15:00|130.9|128.9|128.93|126.93|131.25|129.25|128.47|126.47|0
1640964000000|2021-12-31 15:20:00|129.28|127.28|131.13|129.13|131.36|129.36|129.28|127.28|0
1640964300000|2021-12-31 15:25:00|131.25|129.25|129.73|127.73|131.36|129.36|129.39|127.39|0
1640964600000|2021-12-31 15:30:00|129.5|127.5|131.54|129.54|131.66|129.66|128.86|126.86|0
1640964900000|2021-12-31 15:35:00|131.42|129.42|131.54|129.54|132.48|130.48|130.49|128.49|0
1640965200000|2021-12-31 15:40:00|131.72|129.72|130.57|128.57|133.07|131.07|128.9|126.9|0
1640965500000|2021-12-31 15:45:00|130.34|128.34|130.92|128.92|131.51|129.51|130.1|128.1|0
1640965800000|2021-12-31 15:50:00|130.8|128.8|129.63|127.63|132.1|130.1|129.39|127.39|0
1640966100000|2021-12-31 15:55:00|129.74|127.74|129.22|127.22|129.86|127.86|128.81|126.81|0
1640966400000|2021-12-31 16:00:00|129.04|127.04|129.97|127.97|130.79|128.79|128.23|126.23|0
1640966700000|2021-12-31 16:05:00|130.09|128.09|130.2|128.2|131.02|129.02|129.85|127.85|0
1640967000000|2021-12-31 16:10:00|130.32|128.32|129.85|127.85|130.67|128.67|128.63|126.63|0
1640967300000|2021-12-31 16:15:00|129.97|127.97|128.8|126.8|130.08|128.08|128.33|126.33|0
1640967600000|2021-12-31 16:20:00|128.91|126.91|128.68|126.68|128.91|126.91|128.33|126.33|0
1640967900000|2021-12-31 16:25:00|128.79|126.79|128.56|126.56|128.79|126.79|128.33|126.33|0
1640968200000|2021-12-31 16:30:00|128.68|126.68|129.37|127.37|129.6|127.6|128.33|126.33|0
1640968500000|2021-12-31 16:35:00|129.25|127.25|129.6|127.6|130.19|128.19|129.25|127.25|0
1640968800000|2021-12-31 16:40:00|129.48|127.48|129.01|127.01|129.72|127.72|128.9|126.9|0
1640969100000|2021-12-31 16:45:00|128.9|126.9|129.36|127.36|129.71|127.71|128.55|126.55|0
1640969400000|2021-12-31 16:50:00|129.48|127.48|130.41|128.41|131.35|129.35|129.48|127.48|0
1640969700000|2021-12-31 16:55:00|130.53|128.53|131.23|129.23|131.35|129.35|129.82|127.82|0
1640970000000|2021-12-31 17:00:00|131.11|129.11|130.17|128.17|132.17|130.17|129.94|127.94|0
1640970300000|2021-12-31 17:05:00|130.29|128.29|130.52|128.52|130.52|128.52|129.7|127.7|0
1640970600000|2021-12-31 17:10:00|130.4|128.4|130.98|128.98|131.45|129.45|130.05|128.05|0
1640970900000|2021-12-31 17:15:00|131.1|129.1|132.51|130.51|132.87|130.87|131.1|129.1|0
1640971200000|2021-12-31 17:20:00|132.63|130.63|131.57|129.57|132.87|130.87|131.33|129.33|0
1640971500000|2021-12-31 17:25:00|131.68|129.68|131.92|129.92|131.92|129.92|130.86|128.86|0
1640971800000|2021-12-31 17:30:00|131.8|129.8|132.03|130.03|132.27|130.27|131.56|129.56|0
1640972100000|2021-12-31 17:35:00|131.91|129.91|129.56|127.56|132.03|130.03|129.56|127.56|0
1640972400000|2021-12-31 17:40:00|129.68|127.68|129.56|127.56|129.68|127.68|129.33|127.33|0
1640972700000|2021-12-31 17:45:00|129.44|127.44|130.38|128.38|130.49|128.49|129.44|127.44|0
1640973000000|2021-12-31 17:50:00|130.26|128.26|129.44|127.44|130.26|128.26|129.32|127.32|0
1640973300000|2021-12-31 17:55:00|129.55|127.55|128.08|126.08|129.55|127.55|127.46|125.46|0
1640973600000|2021-12-31 18:00:00|127.85|125.85|127.73|125.73|128.42|126.42|127.5|125.5|0
1640973900000|2021-12-31 18:05:00|127.61|125.61|127.73|125.73|127.96|125.96|127.04|125.04|0
1640974200000|2021-12-31 18:10:00|127.84|125.84|127.84|125.84|127.95|125.95|127.38|125.38|0
1640974500000|2021-12-31 18:15:00|127.95|125.95|128.18|126.18|128.41|126.41|127.49|125.49|0
1640974800000|2021-12-31 18:20:00|128.3|126.3|127.83|125.83|128.41|126.41|127.26|125.26|0
1640975100000|2021-12-31 18:25:00|127.95|125.95|127.25|125.25|128.06|126.06|127.14|125.14|0
1640975400000|2021-12-31 18:30:00|127.14|125.14|126.68|124.68|128.29|126.29|126.45|124.45|0
1640975700000|2021-12-31 18:35:00|126.79|124.79|127.71|125.71|127.71|125.71|126.45|124.45|0
1640976000000|2021-12-31 18:40:00|127.59|125.59|128.74|126.74|128.75|126.75|127.59|125.59|0
1640976300000|2021-12-31 18:45:00|128.86|126.86|128.62|126.62|129.09|127.09|128.39|126.39|0
1640976600000|2021-12-31 18:50:00|128.74|126.74|128.04|126.04|128.97|126.97|128.04|126.04|0
1640976900000|2021-12-31 18:55:00|128.16|126.16|127.12|125.12|128.16|126.16|127.12|125.12|0
1640977200000|2021-12-31 19:00:00|127.01|125.01|126.66|124.66|127.46|125.46|126.32|124.32|0
1640977500000|2021-12-31 19:05:00|126.54|124.54|125.03|123.03|126.54|124.54|123.78|121.78|0
1640977800000|2021-12-31 19:10:00|125.15|123.15|125.6|123.6|125.83|123.83|124.8|122.8|0
1640978100000|2021-12-31 19:15:00|125.72|123.72|126.98|124.98|127.22|125.22|125.6|123.6|0
1640978400000|2021-12-31 19:20:00|127.1|125.1|127.33|125.33|127.44|125.44|126.52|124.52|0
1640978700000|2021-12-31 19:25:00|127.21|125.21|126.51|124.51|127.44|125.44|126.17|124.17|0
1640979000000|2021-12-31 19:30:00|126.4|124.4|126.05|124.05|126.57|124.57|125.36|123.36|0
1640979300000|2021-12-31 19:35:00|126.17|124.17|125.59|123.59|126.51|124.51|125.59|123.59|0
1640979600000|2021-12-31 19:40:00|125.7|123.7|125.81|123.81|126.05|124.05|125.36|123.36|0
1640979900000|2021-12-31 19:45:00|125.93|123.93|126.39|124.39|126.73|124.73|125.7|123.7|0
1640980200000|2021-12-31 19:50:00|126.27|124.27|126.96|124.96|126.96|124.96|126.04|124.04|0
1640980500000|2021-12-31 19:55:00|126.85|124.85|127.07|125.07|127.89|125.89|126.61|124.61|0
1640980800000|2021-12-31 20:00:00|127.19|125.19|125.69|123.69|127.19|125.19|124.89|122.89|0
1640981100000|2021-12-31 20:05:00|125.8|123.8|125.91|123.91|126.49|124.49|125.57|123.57|0
1640981400000|2021-12-31 20:10:00|125.8|123.8|126.83|124.83|126.95|124.95|125.34|123.34|0
1640981700000|2021-12-31 20:15:00|126.95|124.95|125.68|123.68|127.3|125.3|125.68|123.68|0
1640982000000|2021-12-31 20:20:00|125.79|123.79|125.91|123.91|126.83|124.83|125.79|123.79|0
1640982300000|2021-12-31 20:25:00|126.02|124.02|124.64|122.64|126.14|124.14|124.19|122.19|0
1640982600000|2021-12-31 20:30:00|124.53|122.53|126.36|124.36|126.59|124.59|123.96|121.96|0
1640982900000|2021-12-31 20:35:00|126.24|124.24|125.9|123.9|126.71|124.71|125.9|123.9|0
1640983200000|2021-12-31 20:40:00|125.78|123.78|124.63|122.63|126.01|124.01|124.52|122.52|0
1640983500000|2021-12-31 20:45:00|124.75|122.75|125.66|123.66|125.66|123.66|123.49|121.49|0
1640983800000|2021-12-31 20:50:00|125.72|123.72|131.26|129.26|131.37|129.37|125.72|123.72|0
1640984100000|2021-12-31 20:55:00|131.37|129.37|132.56|130.56|132.56|130.56|130.43|128.43|0
1640984400000|2021-12-31 21:00:00|132.2|130.2|129.95|127.95|132.2|130.2|128.55|126.55|0
1640984700000|2021-12-31 21:05:00|130.07|128.07|130.18|128.18|130.54|128.54|129.72|127.72|0
1640985000000|2021-12-31 21:10:00|130.07|128.07|129.36|127.36|130.54|128.54|129.36|127.36|0
1641197100000|2022-01-03 08:05:00|121.86|119.86|122.31|120.31|122.31|120.31|121.4|119.4|0
1641197400000|2022-01-03 08:10:00|122.19|120.19|121.74|119.74|122.42|120.42|121.74|119.74|0
1641197700000|2022-01-03 08:15:00|121.68|119.68|121.73|119.73|121.73|119.73|120.95|118.95|0
1641198000000|2022-01-03 08:20:00|121.51|119.51|121.39|119.39|121.73|119.73|121.17|119.17|0
1641198300000|2022-01-03 08:25:00|121.51|119.51|121.16|119.16|121.62|119.62|121.16|119.16|0
1641198600000|2022-01-03 08:30:00|121.05|119.05|121.5|119.5|121.61|119.61|121.05|119.05|0
1641198900000|2022-01-03 08:35:00|121.44|119.44|121.04|119.04|121.5|119.5|120.82|118.82|0
1641199200000|2022-01-03 08:40:00|121.1|119.1|121.38|119.38|121.49|119.49|120.93|118.93|0
1641199500000|2022-01-03 08:45:00|121.27|119.27|121.83|119.83|121.83|119.83|121.15|119.15|0
1641199800000|2022-01-03 08:50:00|121.72|119.72|122.51|120.51|122.62|120.62|121.71|119.71|0
1641200100000|2022-01-03 08:55:00|122.57|120.57|122.5|120.5|122.79|120.79|122.16|120.16|0
1641200400000|2022-01-03 09:00:00|122.39|120.39|122.73|120.73|122.96|120.96|121.94|119.94|0
1641200700000|2022-01-03 09:05:00|122.67|120.67|123.07|121.07|123.53|121.53|122.67|120.67|0
1641201000000|2022-01-03 09:10:00|123.18|121.18|121.59|119.59|123.18|121.18|121.47|119.47|0
1641201300000|2022-01-03 09:15:00|121.53|119.53|122.55|120.55|122.72|120.72|121.47|119.47|0
1641201600000|2022-01-03 09:20:00|122.49|120.49|121.58|119.58|122.49|120.49|121.58|119.58|0
1641201900000|2022-01-03 09:25:00|121.69|119.69|121.69|119.69|122.03|120.03|121.3|119.3|0
1641202200000|2022-01-03 09:30:00|121.58|119.58|121.41|119.41|122.03|120.03|121.35|119.35|0
1641202500000|2022-01-03 09:35:00|121.46|119.46|121.63|119.63|121.8|119.8|121.23|119.23|0
1641202800000|2022-01-03 09:40:00|121.8|119.8|121.57|119.57|122.02|120.02|121.46|119.46|0
1641203100000|2022-01-03 09:45:00|121.63|119.63|120.89|118.89|121.79|119.79|120.89|118.89|0
1641203400000|2022-01-03 09:50:00|121|119|120.32|118.32|121|119|119.99|117.99|0
1641203700000|2022-01-03 09:55:00|120.27|118.27|119.65|117.65|120.43|118.43|119.53|117.53|0
1641204000000|2022-01-03 10:00:00|119.53|117.53|119.98|117.98|120.15|118.15|119.53|117.53|0
1641204300000|2022-01-03 10:05:00|119.92|117.92|119.64|117.64|119.98|117.98|119.64|117.64|0
1641204600000|2022-01-03 10:10:00|119.7|117.7|118.97|116.97|119.75|117.75|118.97|116.97|0
1641204900000|2022-01-03 10:15:00|118.85|116.85|118.96|116.96|119.08|117.08|118.52|116.52|0
1641205200000|2022-01-03 10:20:00|118.85|116.85|118.35|116.35|118.85|116.85|117.85|115.85|0
1641205500000|2022-01-03 10:25:00|118.29|116.29|117.62|115.62|118.29|116.29|117.62|115.62|0
1641205800000|2022-01-03 10:30:00|117.73|115.73|117.95|115.95|118.18|116.18|117.68|115.68|0
1641206100000|2022-01-03 10:35:00|117.84|115.84|117.73|115.73|118.06|116.06|117.51|115.51|0
1641206400000|2022-01-03 10:40:00|117.84|115.84|117.73|115.73|118.06|116.06|117.73|115.73|0
1641206700000|2022-01-03 10:45:00|117.78|115.78|117.78|115.78|117.84|115.84|117.72|115.72|0
1641207000000|2022-01-03 10:50:00|117.72|115.72|117.72|115.72|118.05|116.05|117.61|115.61|0
1641207300000|2022-01-03 10:55:00|117.61|115.61|117.38|115.38|117.72|115.72|117.27|115.27|0
1641207600000|2022-01-03 11:00:00|117.27|115.27|116.5|114.5|117.27|115.27|116.34|114.34|0
1641207900000|2022-01-03 11:05:00|116.39|114.39|116.39|114.39|116.5|114.5|116.06|114.06|0
1641208200000|2022-01-03 11:10:00|116.28|114.28|116.49|114.49|116.49|114.49|115.95|113.95|0
1641208500000|2022-01-03 11:15:00|116.38|114.38|116.16|114.16|116.49|114.49|116.16|114.16|0
1641208800000|2022-01-03 11:20:00|116.05|114.05|115.94|113.94|116.05|114.05|115.83|113.83|0
1641209100000|2022-01-03 11:25:00|115.83|113.83|116.48|114.48|116.82|114.82|115.72|113.72|0
1641209400000|2022-01-03 11:30:00|116.43|114.43|116.15|114.15|116.48|114.48|115.99|113.99|0
1641209700000|2022-01-03 11:35:00|116.21|114.21|115.93|113.93|116.48|114.48|115.82|113.82|0
1641210000000|2022-01-03 11:40:00|116.04|114.04|116.26|114.26|116.48|114.48|116.04|114.04|0
1641210300000|2022-01-03 11:45:00|116.31|114.31|116.36|114.36|116.58|114.58|116.25|114.25|0
1641210600000|2022-01-03 11:50:00|116.47|114.47|116.25|114.25|116.47|114.47|116.03|114.03|0
1641210900000|2022-01-03 11:55:00|116.2|114.2|115.92|113.92|116.25|114.25|115.81|113.81|0
1641211200000|2022-01-03 12:00:00|116.03|114.03|116.46|114.46|116.57|114.57|116.03|114.03|0
1641211500000|2022-01-03 12:05:00|116.68|114.68|117.34|115.34|117.34|115.34|116.52|114.52|0
1641211800000|2022-01-03 12:10:00|117.23|115.23|116.95|114.95|117.34|115.34|116.68|114.68|0
1641212100000|2022-01-03 12:15:00|117.01|115.01|116.67|114.67|117.01|115.01|116.56|114.56|0
1641212400000|2022-01-03 12:20:00|116.78|114.78|117.33|115.33|117.33|115.33|116.56|114.56|0
1641212700000|2022-01-03 12:25:00|117.28|115.28|117.22|115.22|117.55|115.55|116.78|114.78|0
1641213000000|2022-01-03 12:30:00|117.33|115.33|117.55|115.55|118.1|116.1|117.33|115.33|0
1641213300000|2022-01-03 12:35:00|117.6|115.6|117.43|115.43|117.88|115.88|117.43|115.43|0
1641213600000|2022-01-03 12:40:00|117.54|115.54|117.87|115.87|117.87|115.87|117.21|115.21|0
1641213900000|2022-01-03 12:45:00|117.76|115.76|118.15|116.15|118.87|116.87|117.76|115.76|0
1641214200000|2022-01-03 12:50:00|118.09|116.09|118.09|116.09|118.2|116.2|117.76|115.76|0
1641214500000|2022-01-03 12:55:00|118.31|116.31|118.64|116.64|118.75|116.75|118.2|116.2|0
1641214800000|2022-01-03 13:00:00|118.86|116.86|118.3|116.3|118.86|116.86|118.3|116.3|0
1641215100000|2022-01-03 13:05:00|118.41|116.41|118.52|116.52|118.97|116.97|118.3|116.3|0
1641215400000|2022-01-03 13:10:00|118.41|116.41|118.63|116.63|118.74|116.74|118.41|116.41|0
1641215700000|2022-01-03 13:15:00|118.74|116.74|117.97|115.97|120.31|118.31|117.42|115.42|0
1641216000000|2022-01-03 13:20:00|118.09|116.09|117.75|115.75|118.2|116.2|117.75|115.75|0
1641216300000|2022-01-03 13:25:00|117.64|115.64|117.52|115.52|118.08|116.08|117.41|115.41|0
1641216600000|2022-01-03 13:30:00|117.63|115.63|118.41|116.41|118.75|116.75|117.3|115.3|0
1641216900000|2022-01-03 13:35:00|118.52|116.52|118.41|116.41|118.52|116.52|117.96|115.96|0
1641217200000|2022-01-03 13:40:00|118.52|116.52|118.74|116.74|119.08|117.08|118.3|116.3|0
1641217500000|2022-01-03 13:45:00|118.85|116.85|118.07|116.07|118.85|116.85|118.07|116.07|0
1641217800000|2022-01-03 13:50:00|118.18|116.18|118.4|116.4|118.62|116.62|117.95|115.95|0
1641218100000|2022-01-03 13:55:00|118.35|116.35|121.78|119.78|121.78|119.78|118.29|116.29|0
1641218400000|2022-01-03 14:00:00|121.56|119.56|122.01|120.01|122.81|120.81|121.21|119.21|0
1641218700000|2022-01-03 14:05:00|121.89|119.89|121.44|119.44|123.04|121.04|121.44|119.44|0
1641219000000|2022-01-03 14:10:00|121.32|119.32|120.98|118.98|122|120|120.98|118.98|0
1641219300000|2022-01-03 14:15:00|121.15|119.15|120.52|118.52|121.77|119.77|120.3|118.3|0
1641219600000|2022-01-03 14:20:00|120.58|118.58|120.97|118.97|121.43|119.43|120.58|118.58|0
1641219900000|2022-01-03 14:25:00|121.08|119.08|122.91|120.91|123.02|121.02|120.86|118.86|0
1641220200000|2022-01-03 14:30:00|122.68|120.68|119.27|117.27|122.79|120.79|119.05|117.05|0
1641220500000|2022-01-03 14:35:00|119.5|117.5|118.93|116.93|120.06|118.06|116.7|114.7|0
1641220800000|2022-01-03 14:40:00|118.26|116.26|119.55|117.55|119.83|117.83|118.04|116.04|0
1641221100000|2022-01-03 14:45:00|118.82|116.82|131.35|129.35|132.43|130.43|118.82|116.82|0
1641221400000|2022-01-03 14:50:00|130.99|128.99|129.78|127.78|135.81|133.81|128.45|126.45|0
1641221700000|2022-01-03 14:55:00|129.42|127.42|129.89|127.89|131.33|129.33|127.06|125.06|0
1641222000000|2022-01-03 15:00:00|129.77|127.77|128.47|126.47|130.37|128.37|126.18|124.18|0
1641222300000|2022-01-03 15:05:00|128.59|126.59|128.46|126.46|129.77|127.77|127.17|125.17|0
1641222600000|2022-01-03 15:10:00|128.35|126.35|124.26|122.26|128.35|126.35|124.03|122.03|0
1641222900000|2022-01-03 15:15:00|124.55|122.55|124.02|122.02|125.53|123.53|122.88|120.88|0
1641223200000|2022-01-03 15:20:00|124.25|122.25|123.91|121.91|126.81|124.81|123.68|121.68|0
1641223500000|2022-01-03 15:25:00|123.79|121.79|121.5|119.5|124.48|122.48|121.5|119.5|0
1641223800000|2022-01-03 15:30:00|121.39|119.39|124.71|122.71|126.57|124.57|121.27|119.27|0
1641224100000|2022-01-03 15:35:00|124.59|122.59|123.9|121.9|125.17|123.17|123.23|121.23|0
1641224400000|2022-01-03 15:40:00|123.96|121.96|124.48|122.48|124.94|122.94|122.46|120.46|0
1641224700000|2022-01-03 15:45:00|124.59|122.59|122.74|120.74|125.06|123.06|122.28|120.28|0
1641225000000|2022-01-03 15:50:00|122.63|120.63|123.4|121.4|124.09|122.09|122.51|120.51|0
1641225300000|2022-01-03 15:55:00|123.28|121.28|123.28|121.28|124.44|122.44|122.7|120.7|0
1641225600000|2022-01-03 16:00:00|123.16|121.16|123.97|121.97|124.9|122.9|122.82|120.82|0
1641225900000|2022-01-03 16:05:00|124.08|122.08|125.59|123.59|126.18|124.18|123.27|121.27|0
1641226200000|2022-01-03 16:10:00|125.71|123.71|127.47|125.47|127.71|125.71|125.48|123.48|0
1641226500000|2022-01-03 16:15:00|127.35|125.35|127.35|125.35|128.3|126.3|126.64|124.64|0
1641226800000|2022-01-03 16:20:00|127.47|125.47|126.17|124.17|128.29|126.29|125.82|123.82|0
1641227100000|2022-01-03 16:25:00|126.29|124.29|126.17|124.17|127.34|125.34|125.93|123.93|0
1641227400000|2022-01-03 16:30:00|126.52|124.52|127.81|125.81|128.05|126.05|126.4|124.4|0
1641227700000|2022-01-03 16:35:00|127.69|125.69|130.79|128.79|131.15|129.15|127.46|125.46|0
1641228000000|2022-01-03 16:40:00|130.67|128.67|127.1|125.1|130.67|128.67|127.1|125.1|0
1641228300000|2022-01-03 16:45:00|127.21|125.21|126.39|124.39|127.69|125.69|124.87|122.87|0
1641228600000|2022-01-03 16:50:00|126.98|124.98|126.92|124.92|128.27|126.27|125.92|123.92|0
1641228900000|2022-01-03 16:55:00|126.86|124.86|126.12|124.12|127.68|125.68|125.88|123.88|0
1641229200000|2022-01-03 17:00:00|126.24|124.24|126|124|127.65|125.65|125.76|123.76|0
1641229500000|2022-01-03 17:05:00|126.11|124.11|125.52|123.52|127.18|125.18|125.17|123.17|0
1641229800000|2022-01-03 17:10:00|125.41|123.41|125.05|123.05|126.82|124.82|125.05|123.05|0
1641230100000|2022-01-03 17:15:00|125.17|123.17|124.99|122.99|125.87|123.87|124.81|122.81|0
1641230400000|2022-01-03 17:20:00|125.05|123.05|123.53|121.53|125.05|123.05|123.18|121.18|0
1641230700000|2022-01-03 17:25:00|123.59|121.59|123.53|121.53|124.23|122.23|123.41|121.41|0
1641231000000|2022-01-03 17:30:00|123.41|121.41|124.11|122.11|124.46|122.46|123.41|121.41|0
1641231300000|2022-01-03 17:35:00|123.99|121.99|124.57|122.57|124.92|122.92|123.76|121.76|0
1641231600000|2022-01-03 17:40:00|124.69|122.69|124.8|122.8|125.62|123.62|124.33|122.33|0
1641231900000|2022-01-03 17:45:00|124.57|122.57|124.21|122.21|124.57|122.57|123.98|121.98|0
1641232200000|2022-01-03 17:50:00|124.1|122.1|125.26|123.26|125.26|123.26|123.51|121.51|0
1641232500000|2022-01-03 17:55:00|125.14|123.14|125.14|123.14|125.38|123.38|124.68|122.68|0
1641232800000|2022-01-03 18:00:00|125.02|123.02|124.9|122.9|125.96|123.96|124.79|122.79|0
1641233100000|2022-01-03 18:05:00|124.79|122.79|125.72|123.72|125.84|123.84|124.79|122.79|0
1641233400000|2022-01-03 18:10:00|125.84|123.84|123.62|121.62|126.31|124.31|122.69|120.69|0
1641233700000|2022-01-03 18:15:00|123.73|121.73|123.38|121.38|123.96|121.96|122.8|120.8|0
1641234000000|2022-01-03 18:20:00|123.26|121.26|123.15|121.15|123.26|121.26|122.57|120.57|0
1641234300000|2022-01-03 18:25:00|123.03|121.03|122.91|120.91|123.14|121.14|122.33|120.33|0
1641234600000|2022-01-03 18:30:00|122.68|120.68|123.37|121.37|123.72|121.72|122.33|120.33|0
1641234900000|2022-01-03 18:35:00|123.26|121.26|123.25|121.25|123.49|121.49|122.91|120.91|0
1641235200000|2022-01-03 18:40:00|123.37|121.37|121.4|119.4|123.6|121.6|121.29|119.29|0
1641235500000|2022-01-03 18:45:00|121.29|119.29|121.4|119.4|122.21|120.21|121.29|119.29|0
1641235800000|2022-01-03 18:50:00|121.29|119.29|120.14|118.14|121.4|119.4|120.14|118.14|0
1641236100000|2022-01-03 18:55:00|120.03|118.03|119.8|117.8|120.48|118.48|119.68|117.68|0
1641236400000|2022-01-03 19:00:00|119.91|117.91|119.91|117.91|120.36|118.36|119.23|117.23|0
1641236700000|2022-01-03 19:05:00|120.02|118.02|118.66|116.66|120.36|118.36|118.32|116.32|0
1641237000000|2022-01-03 19:10:00|118.77|116.77|118.99|116.99|119.22|117.22|118.54|116.54|0
1641237300000|2022-01-03 19:15:00|119.11|117.11|118.99|116.99|119.56|117.56|118.43|116.43|0
1641237600000|2022-01-03 19:20:00|118.88|116.88|120.77|118.77|122.13|120.13|118.88|116.88|0
1641237900000|2022-01-03 19:25:00|120.66|118.66|119.86|117.86|120.88|118.88|119.86|117.86|0
1641238200000|2022-01-03 19:30:00|119.97|117.97|120.42|118.42|120.42|118.42|119.41|117.41|0
1641238500000|2022-01-03 19:35:00|120.31|118.31|119.29|117.29|120.53|118.53|119.29|117.29|0
1641238800000|2022-01-03 19:40:00|118.95|116.95|116.82|114.82|118.95|116.95|116.6|114.6|0
1641239100000|2022-01-03 19:45:00|116.93|114.93|117.38|115.38|117.71|115.71|116.49|114.49|0
1641239400000|2022-01-03 19:50:00|117.27|115.27|117.71|115.71|117.93|115.93|116.93|114.93|0
1641239700000|2022-01-03 19:55:00|117.82|115.82|118.49|116.49|118.71|116.71|117.82|115.82|0
1641240000000|2022-01-03 20:00:00|118.6|116.6|118.15|116.15|119.39|117.39|117.82|115.82|0
1641240300000|2022-01-03 20:05:00|118.26|116.26|118.15|116.15|118.93|116.93|117.92|115.92|0
1641240600000|2022-01-03 20:10:00|118.26|116.26|117.81|115.81|118.26|116.26|117.36|115.36|0
1641240900000|2022-01-03 20:15:00|117.7|115.7|117.92|115.92|118.48|116.48|117.36|115.36|0
1641241200000|2022-01-03 20:20:00|117.69|115.69|118.14|116.14|118.25|116.25|117.13|115.13|0
1641241500000|2022-01-03 20:25:00|118.03|116.03|117.8|115.8|118.25|116.25|117.35|115.35|0
1641241800000|2022-01-03 20:30:00|117.69|115.69|117.24|115.24|118.24|116.24|117.13|115.13|0
1641242100000|2022-01-03 20:35:00|117.13|115.13|117.68|115.68|118.13|116.13|116.24|114.24|0
1641242400000|2022-01-03 20:40:00|117.79|115.79|119.81|117.81|121.06|119.06|117.57|115.57|0
1641242700000|2022-01-03 20:45:00|119.93|117.93|116.45|114.45|120.15|118.15|116.45|114.45|0
1641243000000|2022-01-03 20:50:00|117.45|115.45|117.34|115.34|118.9|116.9|116.34|114.34|0
1641243300000|2022-01-03 20:55:00|117.22|115.22|116.33|114.33|118.79|116.79|116.11|114.11|0
1641243600000|2022-01-03 21:00:00|116|114|116|114|116.78|114.78|116|114|0
1641243900000|2022-01-03 21:05:00|115.89|113.89|115.94|113.94|117.64|115.64|115.67|113.67|0
1641244200000|2022-01-03 21:10:00|116.05|114.05|116.6|114.6|116.82|114.82|115.83|113.83|0
1641244500000|2022-01-03 21:15:00|116.68|114.08|116.01|113.41|116.68|114.08|116.01|113.41|0
1641244800000|2022-01-03 21:20:00|115.9|113.3|115.9|113.3|116.01|113.41|115.57|112.97|0
1641245100000|2022-01-03 21:25:00|116.01|113.41|116.23|113.63|116.34|113.74|115.68|113.08|0
1641245400000|2022-01-03 21:30:00|116.12|113.52|116.11|113.51|116.22|113.62|116|113.4|0
1641245700000|2022-01-03 21:35:00|116.22|113.62|115.67|113.07|116.22|113.62|115.56|112.96|0
1641246000000|2022-01-03 21:40:00|115.78|113.18|116.22|113.62|116.33|113.73|115.72|113.12|0
1641246300000|2022-01-03 21:45:00|116.11|113.51|117.1|114.5|117.1|114.5|116.11|113.51|0
1641246600000|2022-01-03 21:50:00|116.99|114.39|116.88|114.28|117.1|114.5|116.88|114.28|0
1641246900000|2022-01-03 21:55:00|116.82|114.22|116.93|114.33|117.1|114.5|116.76|114.16|0
1641247200000|2022-01-03 22:00:00|116.96|114.36|116.78|114.18|116.96|114.36|116.78|114.18|0
1641247500000|2022-01-03 22:05:00|116.76|114.16|116.69|114.09|116.78|114.18|116.69|114.09|0
1641247800000|2022-01-03 22:10:00|116.71|114.11|116.73|114.13|116.74|114.14|116.71|114.11|0
1641248100000|2022-01-03 22:15:00|116.71|114.11|116.67|114.07|116.8|114.2|116.67|114.07|0
1641248400000|2022-01-03 22:20:00|116.79|114.19|116.61|114.01|116.79|114.19|116.61|114.01|0
1641248700000|2022-01-03 22:25:00|116.6|114|116.6|114|116.68|114.08|116.59|113.99|0
1641249000000|2022-01-03 22:30:00|116.63|114.03|116.59|113.99|116.68|114.08|116.59|113.99|0
1641249300000|2022-01-03 22:35:00|116.6|114|116.66|114.06|116.66|114.06|116.57|113.97|0
1641249600000|2022-01-03 22:40:00|116.67|114.07|116.69|114.09|116.69|114.09|116.66|114.06|0
1641249900000|2022-01-03 22:45:00|116.79|114.19|116.75|114.15|116.82|114.22|116.74|114.14|0
1641250200000|2022-01-03 22:50:00|116.74|114.14|116.62|114.02|116.74|114.14|116.62|114.02|0
1641250500000|2022-01-03 22:55:00|116.6|114|116.58|113.98|116.71|114.11|116.55|113.95|0
1641250800000|2022-01-03 23:00:00|116.67|114.07|116.61|114.01|116.83|114.23|116.12|113.52|0
1641251100000|2022-01-03 23:05:00|116.5|113.9|116.28|113.68|116.61|114.01|116.16|113.56|0
1641251400000|2022-01-03 23:10:00|116.16|113.56|116.05|113.45|116.5|113.9|115.83|113.23|0
1641251700000|2022-01-03 23:15:00|116|113.4|116.27|113.67|116.44|113.84|115.94|113.34|0
1641252000000|2022-01-03 23:20:00|116.16|113.56|116.49|113.89|116.6|114|115.94|113.34|0
1641252300000|2022-01-03 23:25:00|116.43|113.83|116.82|114.22|116.82|114.22|116.43|113.83|0
1641252600000|2022-01-03 23:30:00|116.71|114.11|116.7|114.1|117.48|114.88|116.7|114.1|0
1641252900000|2022-01-03 23:35:00|116.81|114.21|117.26|114.66|117.48|114.88|116.81|114.21|0
1641253200000|2022-01-03 23:40:00|117.2|114.6|116.7|114.1|117.37|114.77|116.7|114.1|0
1641253500000|2022-01-03 23:45:00|116.59|113.99|117.03|114.43|117.25|114.65|116.59|113.99|0
1641253800000|2022-01-03 23:50:00|117.14|114.54|117.25|114.65|117.58|114.98|117.09|114.49|0
1641254100000|2022-01-03 23:55:00|117.31|114.71|117.58|114.98|117.92|115.32|117.14|114.54|0
1641254400000|2022-01-04 00:00:00|117.47|114.87|117.52|114.92|118.36|115.76|117.24|114.64|0
1641254700000|2022-01-04 00:05:00|117.63|115.03|117.91|115.31|118.13|115.53|117.63|115.03|0
1641255000000|2022-01-04 00:10:00|118.02|115.42|117.68|115.08|118.02|115.42|117.46|114.86|0
1641255300000|2022-01-04 00:15:00|117.57|114.97|117.57|114.97|118.24|115.64|117.46|114.86|0
1641255600000|2022-01-04 00:20:00|117.62|115.02|117.9|115.3|118.01|115.41|117.45|114.85|0
1641255900000|2022-01-04 00:25:00|117.79|115.19|117.84|115.24|117.9|115.3|117.45|114.85|0
1641256200000|2022-01-04 00:30:00|117.9|115.3|117.78|115.18|118.07|115.47|117.56|114.96|0
1641256500000|2022-01-04 00:35:00|117.84|115.24|117.78|115.18|118|115.4|117.56|114.96|0
1641256800000|2022-01-04 00:40:00|117.89|115.29|117.77|115.17|118.28|115.68|117.66|115.06|0
1641257100000|2022-01-04 00:45:00|117.66|115.06|116.99|114.39|117.66|115.06|116.99|114.39|0
1641257400000|2022-01-04 00:50:00|116.88|114.28|116.65|114.05|117.1|114.5|116.54|113.94|0
1641257700000|2022-01-04 00:55:00|116.77|114.17|116.87|114.27|116.98|114.38|116.27|113.67|0
1641258000000|2022-01-04 01:00:00|116.98|114.38|117.54|114.94|117.76|115.16|116.98|114.38|0
1641258300000|2022-01-04 01:05:00|117.43|114.83|116.7|114.1|117.43|114.83|116.65|114.05|0
1641258600000|2022-01-04 01:10:00|116.64|114.04|116.31|113.71|117.09|114.49|116.31|113.71|0
1641258900000|2022-01-04 01:15:00|116.42|113.82|116.53|113.93|116.53|113.93|115.98|113.38|0
1641259200000|2022-01-04 01:20:00|116.64|114.04|116.3|113.7|116.64|114.04|116.19|113.59|0
1641259500000|2022-01-04 01:25:00|116.25|113.65|116.41|113.81|116.52|113.92|116.14|113.54|0
1641259800000|2022-01-04 01:30:00|116.52|113.92|116.85|114.25|116.85|114.25|116.41|113.81|0
1641260100000|2022-01-04 01:35:00|116.74|114.14|116.35|113.75|116.85|114.25|116.18|113.58|0
1641260400000|2022-01-04 01:40:00|116.4|113.8|116.29|113.69|116.63|114.03|116.07|113.47|0
1641260700000|2022-01-04 01:45:00|116.18|113.58|116.51|113.91|116.51|113.91|115.85|113.25|0
1641261000000|2022-01-04 01:50:00|116.4|113.8|116.73|114.13|116.84|114.24|116.34|113.74|0
1641261300000|2022-01-04 01:55:00|116.67|114.07|116.84|114.24|116.84|114.24|116.39|113.79|0
1641261600000|2022-01-04 02:00:00|116.73|114.13|116.89|114.29|116.89|114.29|116.39|113.79|0
1641261900000|2022-01-04 02:05:00|116.94|114.34|116.83|114.23|117.06|114.46|116.5|113.9|0
1641262200000|2022-01-04 02:10:00|116.78|114.18|116.6|114|116.78|114.18|116.49|113.89|0
1641262500000|2022-01-04 02:15:00|116.55|113.95|116.49|113.89|116.6|114|116.16|113.56|0
1641262800000|2022-01-04 02:20:00|116.6|114|116.27|113.67|116.71|114.11|116.15|113.55|0
1641263100000|2022-01-04 02:25:00|116.32|113.72|116.15|113.55|116.49|113.89|116.15|113.55|0
1641263400000|2022-01-04 02:30:00|116.26|113.66|116.26|113.66|116.59|113.99|116.15|113.55|0
1641263700000|2022-01-04 02:35:00|116.32|113.72|116.15|113.55|116.59|113.99|116.03|113.43|0
1641264000000|2022-01-04 02:40:00|116.14|113.54|115.92|113.32|116.26|113.66|115.92|113.32|0
1641264300000|2022-01-04 02:45:00|115.81|113.21|115.92|113.32|116.14|113.54|115.7|113.1|0
1641264600000|2022-01-04 02:50:00|115.81|113.21|115.36|112.76|115.86|113.26|115.36|112.76|0
1641264900000|2022-01-04 02:55:00|115.47|112.87|114.81|112.21|115.58|112.98|114.7|112.1|0
1641265200000|2022-01-04 03:00:00|114.76|112.16|115.25|112.65|115.36|112.76|114.59|111.99|0
1641265500000|2022-01-04 03:05:00|115.36|112.76|115.46|112.86|115.63|113.03|115.25|112.65|0
1641265800000|2022-01-04 03:10:00|115.57|112.97|115.46|112.86|115.57|112.97|115.35|112.75|0
1641266100000|2022-01-04 03:15:00|115.35|112.75|115.02|112.42|115.35|112.75|115.02|112.42|0
1641266400000|2022-01-04 03:20:00|114.91|112.31|114.46|111.86|115.02|112.42|114.35|111.75|0
1641266700000|2022-01-04 03:25:00|114.57|111.97|114.57|111.97|114.57|111.97|114.35|111.75|0
1641267000000|2022-01-04 03:30:00|114.46|111.86|114.41|111.81|114.68|112.08|114.35|111.75|0
1641267300000|2022-01-04 03:35:00|114.35|111.75|114.46|111.86|114.68|112.08|114.35|111.75|0
1641267600000|2022-01-04 03:40:00|114.45|111.85|114.12|111.52|114.45|111.85|114.12|111.52|0
1641267900000|2022-01-04 03:45:00|114.23|111.63|114.23|111.63|114.23|111.63|114.01|111.41|0
1641268200000|2022-01-04 03:50:00|114.34|111.74|114.56|111.96|114.56|111.96|114.34|111.74|0
1641268500000|2022-01-04 03:55:00|114.5|111.9|114.33|111.73|114.56|111.96|114.22|111.62|0
1641268800000|2022-01-04 04:00:00|114.22|111.62|114.22|111.62|114.33|111.73|114.11|111.51|0
1641269100000|2022-01-04 04:05:00|114.33|111.73|114.11|111.51|114.44|111.84|114.11|111.51|0
1641269400000|2022-01-04 04:10:00|114.22|111.62|114.1|111.5|114.22|111.62|114.1|111.5|0
1641269700000|2022-01-04 04:15:00|114.21|111.61|113.88|111.28|114.21|111.61|113.88|111.28|0
1641270000000|2022-01-04 04:20:00|113.77|111.17|112.9|110.3|113.77|111.17|112.9|110.3|0
1641270300000|2022-01-04 04:25:00|113.01|110.41|112.84|110.24|113.23|110.63|112.79|110.19|0
1641270600000|2022-01-04 04:30:00|112.9|110.3|112.89|110.29|112.9|110.3|112.68|110.08|0
1641270900000|2022-01-04 04:35:00|112.78|110.18|112.89|110.29|113|110.4|112.78|110.18|0
1641271200000|2022-01-04 04:40:00|113|110.4|112.89|110.29|113|110.4|112.78|110.18|0
1641271500000|2022-01-04 04:45:00|112.78|110.18|112.67|110.07|112.89|110.29|112.56|109.96|0
1641271800000|2022-01-04 04:50:00|112.61|110.01|112.12|109.52|112.67|110.07|112.12|109.52|0
1641272100000|2022-01-04 04:55:00|112.23|109.63|112.34|109.74|112.34|109.74|112.23|109.63|0
1641272400000|2022-01-04 05:00:00|112.23|109.63|112.22|109.62|112.33|109.73|112.01|109.41|0
1641272700000|2022-01-04 05:05:00|112.12|109.52|112.11|109.51|112.22|109.62|112.11|109.51|0
1641273000000|2022-01-04 05:10:00|112|109.4|111.89|109.29|112.11|109.51|111.79|109.19|0
1641273300000|2022-01-04 05:15:00|112|109.4|111.35|108.75|112.06|109.46|111.35|108.75|0
1641273600000|2022-01-04 05:20:00|111.46|108.86|111.24|108.64|111.46|108.86|111.24|108.64|0
1641273900000|2022-01-04 05:25:00|111.35|108.75|111.13|108.53|111.56|108.96|111.13|108.53|0
1641274200000|2022-01-04 05:30:00|111.24|108.64|111.23|108.63|111.45|108.85|111.13|108.53|0
1641274500000|2022-01-04 05:35:00|111.13|108.53|111.12|108.52|111.23|108.63|111.02|108.42|0
1641274800000|2022-01-04 05:40:00|111.23|108.63|111.01|108.41|111.23|108.63|110.91|108.31|0
1641275100000|2022-01-04 05:45:00|111.12|108.52|110.9|108.3|111.12|108.52|110.9|108.3|0
1641275400000|2022-01-04 05:50:00|111.01|108.41|111.01|108.41|111.12|108.52|110.9|108.3|0
1641275700000|2022-01-04 05:55:00|110.9|108.3|111.11|108.51|111.11|108.51|110.79|108.19|0
1641276000000|2022-01-04 06:00:00|111|108.4|111|108.4|111.22|108.62|111|108.4|0
1641276300000|2022-01-04 06:05:00|110.95|108.35|110.78|108.18|110.95|108.35|110.57|107.97|0
1641276600000|2022-01-04 06:10:00|110.68|108.08|110.78|108.18|110.78|108.18|110.57|107.97|0
1641276900000|2022-01-04 06:15:00|110.84|108.24|111.64|109.04|111.64|109.04|110.84|108.24|0
1641277200000|2022-01-04 06:20:00|111.75|109.15|111.53|108.93|111.85|109.25|111.53|108.93|0
1641277500000|2022-01-04 06:25:00|111.63|109.03|111.74|109.14|111.85|109.25|111.53|108.93|0
1641277800000|2022-01-04 06:30:00|111.8|109.2|111.52|108.92|111.85|109.25|111.52|108.92|0
1641278100000|2022-01-04 06:35:00|111.41|108.81|111.41|108.81|111.63|109.03|111.3|108.7|0
1641278400000|2022-01-04 06:40:00|111.3|108.7|111.36|108.76|111.41|108.81|111.09|108.49|0
1641278700000|2022-01-04 06:45:00|111.41|108.81|111.3|108.7|111.68|109.08|111.19|108.59|0
1641279000000|2022-01-04 06:50:00|111.4|108.8|111.29|108.69|111.51|108.91|111.08|108.48|0
1641279300000|2022-01-04 06:55:00|111.24|108.64|111.4|108.8|111.51|108.91|111.18|108.58|0
1641279600000|2022-01-04 07:00:00|111.61|109.01|112.26|109.66|112.47|109.87|111.61|109.01|0
1641279900000|2022-01-04 07:05:00|112.37|109.77|112.69|110.09|112.8|110.2|112.15|109.55|0
1641280200000|2022-01-04 07:10:00|112.64|110.04|112.14|109.54|112.8|110.2|112.04|109.44|0
1641280500000|2022-01-04 07:15:00|112.09|109.49|112.47|109.87|112.57|109.97|112.04|109.44|0
1641280800000|2022-01-04 07:20:00|112.57|109.97|112.57|109.97|112.79|110.19|112.46|109.86|0
1641281100000|2022-01-04 07:25:00|112.52|109.92|112.46|109.86|112.57|109.97|112.14|109.54|0
1641281400000|2022-01-04 07:30:00|112.41|109.81|111.92|109.32|112.41|109.81|111.81|109.21|0
1641281700000|2022-01-04 07:35:00|112.02|109.42|111.91|109.31|112.13|109.53|111.7|109.1|0
1641282000000|2022-01-04 07:40:00|112.02|109.42|111.37|108.77|112.02|109.42|111.37|108.77|0
1641282300000|2022-01-04 07:45:00|111.43|108.83|111.69|109.09|111.91|109.31|111.37|108.77|0
1641282600000|2022-01-04 07:50:00|111.8|109.2|111.36|108.76|111.8|109.2|111.15|108.55|0
1641282900000|2022-01-04 07:55:00|111.47|108.87|111.04|108.44|111.79|109.19|110.99|108.39|0
1641283200000|2022-01-04 08:00:00|110.93|108.33|111.57|108.97|112.11|109.51|110.93|108.33|0
1641283500000|2022-01-04 08:05:00|111.49|109.49|111.7|109.7|111.81|109.81|110.63|108.63|0
1641283800000|2022-01-04 08:10:00|111.76|109.76|112.24|110.24|112.35|110.35|111.7|109.7|0
1641284100000|2022-01-04 08:15:00|112.13|110.13|111.59|109.59|112.56|110.56|111.59|109.59|0
1641284400000|2022-01-04 08:20:00|111.64|109.64|111.15|109.15|111.91|109.91|111.05|109.05|0
1641284700000|2022-01-04 08:25:00|111.26|109.26|112.89|110.89|113.32|111.32|111.26|109.26|0
1641285000000|2022-01-04 08:30:00|112.78|110.78|112.88|110.88|113.48|111.48|112.67|110.67|0
1641285300000|2022-01-04 08:35:00|112.94|110.94|112.77|110.77|113.21|111.21|112.56|110.56|0
1641285600000|2022-01-04 08:40:00|112.66|110.66|113.64|111.64|113.64|111.64|112.23|110.23|0
1641285900000|2022-01-04 08:45:00|113.53|111.53|113.2|111.2|113.63|111.63|113.09|111.09|0
1641286200000|2022-01-04 08:50:00|113.26|111.26|113.36|111.36|113.74|111.74|113.09|111.09|0
1641286500000|2022-01-04 08:55:00|113.41|111.41|113.68|111.68|114.06|112.06|113.25|111.25|0
1641286800000|2022-01-04 09:00:00|113.73|111.73|113.41|111.41|113.84|111.84|113.3|111.3|0
1641287100000|2022-01-04 09:05:00|113.51|111.51|113.4|111.4|113.57|111.57|113.14|111.14|0
1641287400000|2022-01-04 09:10:00|113.29|111.29|113.07|111.07|113.4|111.4|112.97|110.97|0
1641287700000|2022-01-04 09:15:00|112.97|110.97|112.64|110.64|113.07|111.07|112.64|110.64|0
1641288000000|2022-01-04 09:20:00|112.75|110.75|112.54|110.54|113.07|111.07|111.9|109.9|0
1641288300000|2022-01-04 09:25:00|112.43|110.43|112.64|110.64|112.75|110.75|112.43|110.43|0
1641288600000|2022-01-04 09:30:00|112.7|110.7|113.07|111.07|113.07|111.07|112.53|110.53|0
1641288900000|2022-01-04 09:35:00|113.18|111.18|112.96|110.96|113.35|111.35|112.85|110.85|0
1641289200000|2022-01-04 09:40:00|112.91|110.91|112.42|110.42|113.18|111.18|112.42|110.42|0
1641289500000|2022-01-04 09:45:00|112.53|110.53|112.41|110.41|112.63|110.63|112.31|110.31|0
1641289800000|2022-01-04 09:50:00|112.31|110.31|112.3|110.3|112.31|110.31|112.09|110.09|0
1641290100000|2022-01-04 09:55:00|112.41|110.41|111.98|109.98|112.41|110.41|111.98|109.98|0
1641290400000|2022-01-04 10:00:00|111.87|109.87|111.33|109.33|111.87|109.87|111.33|109.33|0
1641290700000|2022-01-04 10:05:00|111.44|109.44|110.68|108.68|111.65|109.65|110.58|108.58|0
1641291000000|2022-01-04 10:10:00|110.79|108.79|109.93|107.93|110.79|108.79|109.4|107.4|0
1641291300000|2022-01-04 10:15:00|110.04|108.04|109.72|107.72|110.36|108.36|109.72|107.72|0
1641291600000|2022-01-04 10:20:00|109.61|107.61|108.76|106.76|109.82|107.82|108.66|106.66|0
1641291900000|2022-01-04 10:25:00|108.66|106.66|108.65|106.65|109.08|107.08|108.44|106.44|0
1641292200000|2022-01-04 10:30:00|108.6|106.6|108.33|106.33|108.86|106.86|108.23|106.23|0
1641292500000|2022-01-04 10:35:00|108.44|106.44|108.75|106.75|108.97|106.97|108.33|106.33|0
1641292800000|2022-01-04 10:40:00|108.65|106.65|108.33|106.33|108.86|106.86|108.33|106.33|0
1641293100000|2022-01-04 10:45:00|108.28|106.28|109|107|110.05|108.05|107.95|105.95|0
1641293400000|2022-01-04 10:50:00|108.89|106.89|109.52|107.52|109.52|107.52|108.79|106.79|0
1641293700000|2022-01-04 10:55:00|109.42|107.42|108.89|106.89|109.52|107.52|108.89|106.89|0
1641294000000|2022-01-04 11:00:00|108.99|106.99|108.36|106.36|109.52|107.52|107.94|105.94|0
1641294300000|2022-01-04 11:05:00|108.25|106.25|107.83|105.83|108.41|106.41|107.73|105.73|0
1641294600000|2022-01-04 11:10:00|107.62|105.62|107.72|105.72|107.93|105.93|107.41|105.41|0
1641294900000|2022-01-04 11:15:00|107.67|105.67|107.82|105.82|107.93|105.93|107.51|105.51|0
1641295200000|2022-01-04 11:20:00|107.72|105.72|109.4|107.4|109.4|107.4|107.51|105.51|0
1641295500000|2022-01-04 11:25:00|109.61|107.61|109.81|107.81|110.03|108.03|109.39|107.39|0
1641295800000|2022-01-04 11:30:00|109.87|107.87|110.13|108.13|110.13|108.13|109.6|107.6|0
1641296100000|2022-01-04 11:35:00|110.23|108.23|109.81|107.81|110.34|108.34|109.7|107.7|0
1641296400000|2022-01-04 11:40:00|109.76|107.76|110.12|108.12|110.23|108.23|109.76|107.76|0
1641296700000|2022-01-04 11:45:00|110.02|108.02|109.8|107.8|110.12|108.12|109.8|107.8|0
1641297000000|2022-01-04 11:50:00|109.7|107.7|109.59|107.59|109.8|107.8|109.59|107.59|0
1641297300000|2022-01-04 11:55:00|109.69|107.69|110.43|108.43|110.54|108.54|109.59|107.59|0
1641297600000|2022-01-04 12:00:00|110.54|108.54|110.74|108.74|110.74|108.74|110.32|108.32|0
1641297900000|2022-01-04 12:05:00|110.64|108.64|110.53|108.53|110.74|108.74|110.21|108.21|0
1641298200000|2022-01-04 12:10:00|110.63|108.63|111.06|109.06|111.06|109.06|110.21|108.21|0
1641298500000|2022-01-04 12:15:00|111.16|109.16|111.16|109.16|111.27|109.27|110.74|108.74|0
1641298800000|2022-01-04 12:20:00|111.11|109.11|112.33|110.33|112.44|110.44|110.95|108.95|0
1641299100000|2022-01-04 12:25:00|112.44|110.44|113.08|111.08|113.84|111.84|112.44|110.44|0
1641299400000|2022-01-04 12:30:00|113.19|111.19|112.11|110.11|113.51|111.51|112.11|110.11|0
1641299700000|2022-01-04 12:35:00|112.22|110.22|112.97|110.97|112.97|110.97|112|110|0
1641300000000|2022-01-04 12:40:00|112.86|110.86|112.53|110.53|113.07|111.07|112.1|110.1|0
1641300300000|2022-01-04 12:45:00|112.75|110.75|112.74|110.74|112.85|110.85|112.21|110.21|0
1641300600000|2022-01-04 12:50:00|112.85|110.85|112.96|110.96|113.28|111.28|112.64|110.64|0
1641300900000|2022-01-04 12:55:00|112.85|110.85|112.09|110.09|112.96|110.96|111.88|109.88|0
1641301200000|2022-01-04 13:00:00|112.15|110.15|112.31|110.31|112.52|110.52|111.88|109.88|0
1641301500000|2022-01-04 13:05:00|112.2|110.2|111.77|109.77|112.41|110.41|111.66|109.66|0
1641301800000|2022-01-04 13:10:00|111.87|109.87|111.12|109.12|111.93|109.93|111.12|109.12|0
1641302100000|2022-01-04 13:15:00|111.23|109.23|110.8|108.8|111.66|109.66|110.7|108.7|0
1641302400000|2022-01-04 13:20:00|110.91|108.91|110.06|108.06|110.91|108.91|109.64|107.64|0
1641302700000|2022-01-04 13:25:00|109.95|107.95|110.27|108.27|110.75|108.75|109.85|107.85|0
1641303000000|2022-01-04 13:30:00|110.32|108.32|110.79|108.79|110.9|108.9|110.05|108.05|0
1641303300000|2022-01-04 13:35:00|110.9|108.9|110.9|108.9|111.54|109.54|110.79|108.79|0
1641303600000|2022-01-04 13:40:00|111|109|110.79|108.79|111.21|109.21|110.58|108.58|0
1641303900000|2022-01-04 13:45:00|110.89|108.89|111.53|109.53|111.53|109.53|110.79|108.79|0
1641304200000|2022-01-04 13:50:00|111.42|109.42|110.52|108.52|111.42|109.42|110.46|108.46|0
1641304500000|2022-01-04 13:55:00|110.57|108.57|110.57|108.57|110.67|108.67|110.35|108.35|0
1641304800000|2022-01-04 14:00:00|110.46|108.46|111.63|109.63|111.63|109.63|110.14|108.14|0
1641305100000|2022-01-04 14:05:00|111.52|109.52|110.77|108.77|111.52|109.52|110.67|108.67|0
1641305400000|2022-01-04 14:10:00|110.83|108.83|110.34|108.34|110.88|108.88|109.92|107.92|0
1641305700000|2022-01-04 14:15:00|110.45|108.45|110.55|108.55|110.77|108.77|110.24|108.24|0
1641306000000|2022-01-04 14:20:00|110.45|108.45|110.23|108.23|110.55|108.55|110.23|108.23|0
1641306300000|2022-01-04 14:25:00|110.34|108.34|110.97|108.97|111.29|109.29|110.34|108.34|0
1641306600000|2022-01-04 14:30:00|110.86|108.86|109.7|107.7|112.04|110.04|109.49|107.49|0
1641306900000|2022-01-04 14:35:00|110.01|108.01|109.27|107.27|111.18|109.18|108.33|106.33|0
1641307200000|2022-01-04 14:40:00|109.17|107.17|110.53|108.53|111.38|109.38|108.54|106.54|0
1641307500000|2022-01-04 14:45:00|110.64|108.64|110.95|108.95|111.16|109.16|110|108|0
1641307800000|2022-01-04 14:50:00|111.16|109.16|110.21|108.21|112.33|110.33|110.1|108.1|0
1641308100000|2022-01-04 14:55:00|110.1|108.1|111.57|109.57|112|110|109.79|107.79|0
1641308400000|2022-01-04 15:00:00|111.63|109.63|113.27|111.27|114.44|112.44|111.57|109.57|0
1641308700000|2022-01-04 15:05:00|113.37|111.37|112.73|110.73|114.01|112.01|112.73|110.73|0
1641309000000|2022-01-04 15:10:00|112.84|110.84|113.69|111.69|114.33|112.33|112.09|110.09|0
1641309300000|2022-01-04 15:15:00|113.58|111.58|114.65|112.65|114.87|112.87|113.05|111.05|0
1641309600000|2022-01-04 15:20:00|114.33|112.33|113.68|111.68|115.08|113.08|112.78|110.78|0
1641309900000|2022-01-04 15:25:00|113.63|111.63|111.87|109.87|115.51|113.51|111.87|109.87|0
1641310200000|2022-01-04 15:30:00|111.76|109.76|113.99|111.99|114.05|112.05|111.13|109.13|0
1641310500000|2022-01-04 15:35:00|113.67|111.67|115.82|113.82|115.82|113.82|113.57|111.57|0
1641310800000|2022-01-04 15:40:00|115.61|113.61|115.39|113.39|115.71|113.71|114.08|112.08|0
1641311100000|2022-01-04 15:45:00|115.6|113.6|114.84|112.84|115.82|113.82|114.19|112.19|0
1641311400000|2022-01-04 15:50:00|114.73|112.73|116.25|114.25|116.58|114.58|114.4|112.4|0
1641311700000|2022-01-04 15:55:00|116.36|114.36|118.9|116.9|119.34|117.34|116.36|114.36|0
1641312000000|2022-01-04 16:00:00|119.01|117.01|119.23|117.23|123.74|121.74|118.79|116.79|0
1641312300000|2022-01-04 16:05:00|119|117|120.91|118.91|122.27|120.27|119|117|0
1641312600000|2022-01-04 16:10:00|120.69|118.69|120.46|118.46|122.27|120.27|120.24|118.24|0
1641312900000|2022-01-04 16:15:00|120.57|118.57|121.13|119.13|122.27|120.27|120.57|118.57|0
1641313200000|2022-01-04 16:20:00|121.02|119.02|122.15|120.15|123.75|121.75|121.02|119.02|0
1641313500000|2022-01-04 16:25:00|122.04|120.04|121.58|119.58|123.52|121.52|121.35|119.35|0
1641313800000|2022-01-04 16:30:00|121.69|119.69|119.44|117.44|121.92|119.92|119.44|117.44|0
1641314100000|2022-01-04 16:35:00|119.33|117.33|119.1|117.1|120.11|118.11|119.1|117.1|0
1641314400000|2022-01-04 16:40:00|119.21|117.21|118.76|116.76|120.22|118.22|118.76|116.76|0
1641314700000|2022-01-04 16:45:00|118.65|116.65|117.32|115.32|118.87|116.87|116.88|114.88|0
1641315000000|2022-01-04 16:50:00|117.43|115.43|117.42|115.42|118.31|116.31|117.21|115.21|0
1641315300000|2022-01-04 16:55:00|117.54|115.54|119.09|117.09|119.42|117.42|117.31|115.31|0
1641315600000|2022-01-04 17:00:00|119.15|117.15|119.87|117.87|120.21|118.21|118.64|116.64|0
1641315900000|2022-01-04 17:05:00|119.64|117.64|119.98|117.98|120.65|118.65|119.31|117.31|0
1641316200000|2022-01-04 17:10:00|119.86|117.86|118.19|116.19|119.98|117.98|118.08|116.08|0
1641316500000|2022-01-04 17:15:00|118.3|116.3|118.65|116.65|119.49|117.49|116.97|114.97|0
1641316800000|2022-01-04 17:20:00|118.76|116.76|118.35|116.35|118.98|116.98|117.47|115.47|0
1641317100000|2022-01-04 17:25:00|118.46|116.46|118.68|116.68|118.8|116.8|117.91|115.91|0
1641317400000|2022-01-04 17:30:00|118.79|116.79|119.35|117.35|120.02|118.02|118.79|116.79|0
1641317700000|2022-01-04 17:35:00|119.24|117.24|119.12|117.12|119.24|117.24|118.46|116.46|0
1641318000000|2022-01-04 17:40:00|119.01|117.01|119.9|117.9|120.02|118.02|118.9|116.9|0
1641318300000|2022-01-04 17:45:00|119.79|117.79|120.58|118.58|120.91|118.91|118.95|116.95|0
1641318600000|2022-01-04 17:50:00|120.35|118.35|121.02|119.02|121.48|119.48|119.9|117.9|0
1641318900000|2022-01-04 17:55:00|120.91|118.91|122.04|120.04|122.5|120.5|120.68|118.68|0
1641319200000|2022-01-04 18:00:00|122.15|120.15|121.36|119.36|122.84|120.84|121.13|119.13|0
1641319500000|2022-01-04 18:05:00|121.47|119.47|120.9|118.9|121.47|119.47|119.78|117.78|0
1641319800000|2022-01-04 18:10:00|120.68|118.68|121.46|119.46|121.69|119.69|120.68|118.68|0
1641320100000|2022-01-04 18:15:00|121.35|119.35|122.48|120.48|122.71|120.71|121.12|119.12|0
1641320400000|2022-01-04 18:20:00|122.6|120.6|121.91|119.91|122.94|120.94|121.69|119.69|0
1641320700000|2022-01-04 18:25:00|122.02|120.02|122.02|120.02|122.36|120.36|120.66|118.66|0
1641321000000|2022-01-04 18:30:00|122.13|120.13|125.23|123.23|125.35|123.35|122.02|120.02|0
1641321300000|2022-01-04 18:35:00|125.11|123.11|123.96|121.96|125.46|123.46|123.38|121.38|0
1641321600000|2022-01-04 18:40:00|124.19|122.19|123.95|121.95|124.65|122.65|123.49|121.49|0
1641321900000|2022-01-04 18:45:00|123.84|121.84|124.18|122.18|124.3|122.3|123.38|121.38|0
1641322200000|2022-01-04 18:50:00|124.29|122.29|125.68|123.68|126.49|124.49|124.29|122.29|0
1641322500000|2022-01-04 18:55:00|125.79|123.79|126.95|124.95|127.42|125.42|125.79|123.79|0
1641322800000|2022-01-04 19:00:00|127.19|125.19|124.4|122.4|127.19|125.19|124.4|122.4|0
1641323100000|2022-01-04 19:05:00|124.52|122.52|125.44|123.44|125.67|123.67|124.28|122.28|0
1641323400000|2022-01-04 19:10:00|125.55|123.55|123.7|121.7|125.9|123.9|123.7|121.7|0
1641323700000|2022-01-04 19:15:00|123.59|121.59|120.47|118.47|124.16|122.16|119.52|117.52|0
1641324000000|2022-01-04 19:20:00|120.58|118.58|121.38|119.38|121.5|119.5|120.13|118.13|0
1641324300000|2022-01-04 19:25:00|121.5|119.5|120.58|118.58|121.5|119.5|120.12|118.12|0
1641324600000|2022-01-04 19:30:00|120.46|118.46|118.75|116.75|120.69|118.69|117.4|115.4|0
1641324900000|2022-01-04 19:35:00|118.7|116.7|118.98|116.98|119.21|117.21|118.41|116.41|0
1641325200000|2022-01-04 19:40:00|118.86|116.86|117.06|115.06|118.98|116.98|116.95|114.95|0
1641325500000|2022-01-04 19:45:00|117.28|115.28|116.83|114.83|117.62|115.62|116.39|114.39|0
1641325800000|2022-01-04 19:50:00|116.61|114.61|116.38|114.38|117.05|115.05|115.94|113.94|0
1641326100000|2022-01-04 19:55:00|116.6|114.6|116.6|114.6|116.94|114.94|116.33|114.33|0
1641326400000|2022-01-04 20:00:00|116.49|114.49|115.37|113.37|116.6|114.6|115.26|113.26|0
1641326700000|2022-01-04 20:05:00|115.48|113.48|115.26|113.26|115.82|113.82|115.04|113.04|0
1641327000000|2022-01-04 20:10:00|115.15|113.15|114.48|112.48|115.15|113.15|114.15|112.15|0
1641327300000|2022-01-04 20:15:00|114.37|112.37|114.37|112.37|115.03|113.03|113.93|111.93|0
1641327600000|2022-01-04 20:20:00|114.26|112.26|113.38|111.38|114.26|112.26|112.72|110.72|0
1641327900000|2022-01-04 20:25:00|113.27|111.27|112.83|110.83|113.92|111.92|112.72|110.72|0
1641328200000|2022-01-04 20:30:00|112.72|110.72|113.7|111.7|114.25|112.25|112.72|110.72|0
1641328500000|2022-01-04 20:35:00|113.92|111.92|114.12|112.12|116.14|114.14|113.57|111.57|0
1641328800000|2022-01-04 20:40:00|114.01|112.01|112.91|110.91|114.34|112.34|112.48|110.48|0
1641329100000|2022-01-04 20:45:00|112.8|110.8|111.72|109.72|113.02|111.02|111.61|109.61|0
1641329400000|2022-01-04 20:50:00|112.15|110.15|113.67|111.67|113.67|111.67|110.42|108.42|0
1641329700000|2022-01-04 20:55:00|114.33|112.33|116.76|114.76|116.76|114.76|114.22|112.22|0
1641330000000|2022-01-04 21:00:00|116.43|114.43|116.98|114.98|117.43|115.43|115.98|113.98|0
1641330300000|2022-01-04 21:05:00|117.09|115.09|116.76|114.76|117.21|115.21|116.2|114.2|0
1641330600000|2022-01-04 21:10:00|116.87|114.87|117.31|115.31|117.65|115.65|116.75|114.75|0
1641330900000|2022-01-04 21:15:00|117.84|115.24|116.83|114.23|117.84|115.24|116.83|114.23|0
1641331200000|2022-01-04 21:20:00|116.6|114|116.6|114|116.83|114.23|116.49|113.89|0
1641331500000|2022-01-04 21:25:00|116.71|114.11|117.16|114.56|117.38|114.78|116.6|114|0
1641331800000|2022-01-04 21:30:00|117.27|114.67|117.6|115|117.82|115.22|117.04|114.44|0
1641332100000|2022-01-04 21:35:00|117.38|114.78|117.26|114.66|117.49|114.89|117.15|114.55|0
1641332400000|2022-01-04 21:40:00|117.15|114.55|116.92|114.32|117.15|114.55|116.81|114.21|0
1641332700000|2022-01-04 21:45:00|116.98|114.38|117.14|114.54|117.48|114.88|116.92|114.32|0
1641333000000|2022-01-04 21:50:00|117.25|114.65|117.25|114.65|117.36|114.76|117.25|114.65|0
1641333300000|2022-01-04 21:55:00|117.14|114.54|116.8|114.2|117.36|114.76|116.75|114.15|0
1641333600000|2022-01-04 22:00:00|116.91|114.31|117.11|114.51|117.11|114.51|116.91|114.31|0
1641333900000|2022-01-04 22:05:00|116.96|114.36|117.02|114.42|117.02|114.42|116.93|114.33|0
1641334200000|2022-01-04 22:10:00|117.05|114.45|117.06|114.46|117.1|114.5|117.02|114.42|0
1641334500000|2022-01-04 22:15:00|117.13|114.53|116.98|114.38|117.16|114.56|116.98|114.38|0
1641334800000|2022-01-04 22:20:00|117.05|114.45|116.88|114.28|117.05|114.45|116.83|114.23|0
1641335100000|2022-01-04 22:25:00|116.98|114.38|116.96|114.36|116.98|114.38|116.87|114.27|0
1641335400000|2022-01-04 22:30:00|116.94|114.34|117.09|114.49|117.09|114.49|116.88|114.28|0
1641335700000|2022-01-04 22:35:00|117.04|114.44|117.13|114.53|117.15|114.55|117.04|114.44|0
1641336000000|2022-01-04 22:40:00|117.08|114.48|117.13|114.53|117.15|114.55|117.08|114.48|0
1641336300000|2022-01-04 22:45:00|117.11|114.51|117.09|114.49|117.16|114.56|117.09|114.49|0
1641336600000|2022-01-04 22:50:00|117.11|114.51|117.09|114.49|117.11|114.51|117.09|114.49|0
1641336900000|2022-01-04 22:55:00|117.01|114.41|117.09|114.49|117.17|114.57|117.01|114.41|0
1641337200000|2022-01-04 23:00:00|116.93|114.33|116.98|114.38|117.21|114.61|116.49|113.89|0
1641337500000|2022-01-04 23:05:00|116.87|114.27|117.65|115.05|117.65|115.05|116.65|114.05|0
1641337800000|2022-01-04 23:10:00|117.43|114.83|117.37|114.77|117.54|114.94|117.09|114.49|0
1641338100000|2022-01-04 23:15:00|117.43|114.83|118.43|115.83|118.43|115.83|117.42|114.82|0
1641338400000|2022-01-04 23:20:00|118.32|115.72|118.99|116.39|119.11|116.51|118.32|115.72|0
1641338700000|2022-01-04 23:25:00|118.94|116.34|118.48|115.88|119.1|116.5|117.98|115.38|0
1641339000000|2022-01-04 23:30:00|118.65|116.05|118.76|116.16|119.21|116.61|118.65|116.05|0
1641339300000|2022-01-04 23:35:00|118.82|116.22|118.64|116.04|118.99|116.39|118.53|115.93|0
1641339600000|2022-01-04 23:40:00|118.76|116.16|118.98|116.38|119.21|116.61|118.53|115.93|0
1641339900000|2022-01-04 23:45:00|118.87|116.27|119.54|116.94|119.66|117.06|118.87|116.27|0
1641340200000|2022-01-04 23:50:00|119.49|116.89|119.2|116.6|119.54|116.94|118.98|116.38|0
1641340500000|2022-01-04 23:55:00|119.09|116.49|119.2|116.6|119.42|116.82|118.86|116.26|0
1641340800000|2022-01-05 00:00:00|119.08|116.48|119.76|117.16|120.22|117.62|118.74|116.14|0
1641341100000|2022-01-05 00:05:00|119.65|117.05|119.98|117.38|120.5|117.9|119.53|116.93|0
1641341400000|2022-01-05 00:10:00|119.87|117.27|119.7|117.1|120.32|117.72|119.53|116.93|0
1641341700000|2022-01-05 00:15:00|119.75|117.15|120.55|117.95|120.55|117.95|119.53|116.93|0
1641342000000|2022-01-05 00:20:00|120.43|117.83|119.75|117.15|120.66|118.06|119.63|117.03|0
1641342300000|2022-01-05 00:25:00|119.81|117.21|120.03|117.43|120.14|117.54|119.75|117.15|0
1641342600000|2022-01-05 00:30:00|119.97|117.37|120.31|117.71|120.71|118.11|119.97|117.37|0
1641342900000|2022-01-05 00:35:00|120.08|117.48|120.53|117.93|120.88|118.28|119.85|117.25|0
1641343200000|2022-01-05 00:40:00|120.48|117.88|120.3|117.7|120.65|118.05|120.19|117.59|0
1641343500000|2022-01-05 00:45:00|120.36|117.76|120.19|117.59|120.53|117.93|120.07|117.47|0
1641343800000|2022-01-05 00:50:00|120.3|117.7|119.84|117.24|120.3|117.7|119.73|117.13|0
1641344100000|2022-01-05 00:55:00|119.79|117.19|119.73|117.13|119.95|117.35|119.61|117.01|0
1641344400000|2022-01-05 01:00:00|119.61|117.01|119.61|117.01|119.84|117.24|119.38|116.78|0
1641344700000|2022-01-05 01:05:00|119.72|117.12|119.95|117.35|119.95|117.35|119.38|116.78|0
1641345000000|2022-01-05 01:10:00|120.06|117.46|119.04|116.44|120.29|117.69|119.04|116.44|0
1641345300000|2022-01-05 01:15:00|118.92|116.32|118.13|115.53|119.04|116.44|117.8|115.2|0
1641345600000|2022-01-05 01:20:00|118.24|115.64|118.47|115.87|118.81|116.21|118.13|115.53|0
1641345900000|2022-01-05 01:25:00|118.58|115.98|119.14|116.54|119.14|116.54|118.58|115.98|0
1641346200000|2022-01-05 01:30:00|119.25|116.65|120.73|118.13|121.07|118.47|119.25|116.65|0
1641346500000|2022-01-05 01:35:00|120.61|118.01|121.13|118.53|121.53|118.93|120.38|117.78|0
1641346800000|2022-01-05 01:40:00|121.18|118.58|121.41|118.81|121.75|119.15|120.95|118.35|0
1641347100000|2022-01-05 01:45:00|121.35|118.75|122.32|119.72|122.67|120.07|121.35|118.75|0
1641347400000|2022-01-05 01:50:00|122.44|119.84|121.86|119.26|122.44|119.84|121.52|118.92|0
1641347700000|2022-01-05 01:55:00|121.8|119.2|121.86|119.26|121.97|119.37|121.51|118.91|0
1641348000000|2022-01-05 02:00:00|121.74|119.14|121.85|119.25|121.85|119.25|121.05|118.45|0
1641348300000|2022-01-05 02:05:00|121.97|119.37|121.97|119.37|122.31|119.71|121.74|119.14|0
1641348600000|2022-01-05 02:10:00|121.74|119.14|121.39|118.79|121.85|119.25|121.05|118.45|0
1641348900000|2022-01-05 02:15:00|121.33|118.73|120.81|118.21|121.33|118.73|120.7|118.1|0
1641349200000|2022-01-05 02:20:00|120.87|118.27|121.15|118.55|121.27|118.67|120.87|118.27|0
1641349500000|2022-01-05 02:25:00|121.04|118.44|121.61|119.01|121.61|119.01|120.92|118.32|0
1641349800000|2022-01-05 02:30:00|121.72|119.12|121.38|118.78|122.07|119.47|121.15|118.55|0
1641350100000|2022-01-05 02:35:00|121.26|118.66|121.72|119.12|121.83|119.23|121.15|118.55|0
1641350400000|2022-01-05 02:40:00|121.83|119.23|122.06|119.46|122.18|119.58|121.83|119.23|0
1641350700000|2022-01-05 02:45:00|121.94|119.34|121.71|119.11|122.06|119.46|121.6|119|0
1641351000000|2022-01-05 02:50:00|121.6|119|121.59|118.99|121.71|119.11|121.36|118.76|0
1641351300000|2022-01-05 02:55:00|121.71|119.11|121.13|118.53|121.71|119.11|120.9|118.3|0
1641351600000|2022-01-05 03:00:00|121.02|118.42|121.01|118.41|121.24|118.64|120.79|118.19|0
1641351900000|2022-01-05 03:05:00|120.96|118.36|121.01|118.41|121.13|118.53|120.78|118.18|0
1641352200000|2022-01-05 03:10:00|121.12|118.52|121.69|119.09|121.81|119.21|121.01|118.41|0
1641352500000|2022-01-05 03:15:00|121.81|119.21|121.92|119.32|122.15|119.55|121.81|119.21|0
1641352800000|2022-01-05 03:20:00|122.04|119.44|121.69|119.09|122.15|119.55|121.46|118.86|0
1641353100000|2022-01-05 03:25:00|121.8|119.2|121.69|119.09|121.92|119.32|121.69|119.09|0
1641353400000|2022-01-05 03:30:00|121.74|119.14|121.68|119.08|122.03|119.43|121.46|118.86|0
1641353700000|2022-01-05 03:35:00|121.57|118.97|121.22|118.62|121.57|118.97|121.11|118.51|0
1641354000000|2022-01-05 03:40:00|121.33|118.73|121.1|118.5|121.33|118.73|121.1|118.5|0
1641354300000|2022-01-05 03:45:00|121.22|118.62|121.56|118.96|121.56|118.96|121.22|118.62|0
1641354600000|2022-01-05 03:50:00|121.67|119.07|121.16|118.56|121.67|119.07|121.1|118.5|0
1641354900000|2022-01-05 03:55:00|121.1|118.5|121.04|118.44|121.32|118.72|120.86|118.26|0
1641355200000|2022-01-05 04:00:00|121.09|118.49|120.98|118.38|121.09|118.49|120.75|118.15|0
1641355500000|2022-01-05 04:05:00|121.09|118.49|121.2|118.6|121.32|118.72|121.09|118.49|0
1641355800000|2022-01-05 04:10:00|121.09|118.49|121.2|118.6|121.2|118.6|121.08|118.48|0
1641356100000|2022-01-05 04:15:00|121.31|118.71|121.31|118.71|121.43|118.83|121.2|118.6|0
1641356400000|2022-01-05 04:20:00|121.19|118.59|121.08|118.48|121.31|118.71|121.08|118.48|0
1641356700000|2022-01-05 04:25:00|121.14|118.54|121.3|118.7|121.31|118.71|121.14|118.54|0
1641357000000|2022-01-05 04:30:00|121.42|118.82|121.64|119.04|121.76|119.16|121.42|118.82|0
1641357300000|2022-01-05 04:35:00|121.53|118.93|121.87|119.27|122.1|119.5|121.53|118.93|0
1641357600000|2022-01-05 04:40:00|121.76|119.16|121.64|119.04|121.76|119.16|121.52|118.92|0
1641357900000|2022-01-05 04:45:00|121.52|118.92|121.24|118.64|121.64|119.04|121.24|118.64|0
1641358200000|2022-01-05 04:50:00|121.29|118.69|121.52|118.92|121.63|119.03|121.18|118.58|0
1641358500000|2022-01-05 04:55:00|121.63|119.03|121.51|118.91|121.63|119.03|121.51|118.91|0
1641358800000|2022-01-05 05:00:00|121.4|118.8|121.86|119.26|122.2|119.6|121.34|118.74|0
1641359100000|2022-01-05 05:05:00|121.92|119.32|122.2|119.6|122.43|119.83|121.74|119.14|0
1641359400000|2022-01-05 05:10:00|122.08|119.48|121.62|119.02|122.2|119.6|121.5|118.9|0
1641359700000|2022-01-05 05:15:00|121.5|118.9|122.31|119.71|122.42|119.82|121.5|118.9|0
1641360000000|2022-01-05 05:20:00|122.19|119.59|123|120.4|123.11|120.51|122.19|119.59|0
1641360300000|2022-01-05 05:25:00|122.88|120.28|123.69|121.09|124.04|121.44|122.42|119.82|0
1641360600000|2022-01-05 05:30:00|123.57|120.97|123.57|120.97|123.63|121.03|122.99|120.39|0
1641360900000|2022-01-05 05:35:00|123.45|120.85|122.87|120.27|123.92|121.32|122.82|120.22|0
1641361200000|2022-01-05 05:40:00|122.93|120.33|123.1|120.5|123.1|120.5|122.64|120.04|0
1641361500000|2022-01-05 05:45:00|123.21|120.61|122.98|120.38|123.33|120.73|122.86|120.26|0
1641361800000|2022-01-05 05:50:00|123.04|120.44|123.09|120.49|123.33|120.73|122.98|120.38|0
1641362100000|2022-01-05 05:55:00|122.98|120.38|123.32|120.72|123.32|120.72|122.98|120.38|0
1641362400000|2022-01-05 06:00:00|123.44|120.84|123.09|120.49|123.44|120.84|123.09|120.49|0
1641362700000|2022-01-05 06:05:00|122.97|120.37|123.9|121.3|124.13|121.53|122.97|120.37|0
1641363000000|2022-01-05 06:10:00|123.84|121.24|123.02|120.42|123.84|121.24|122.97|120.37|0
1641363300000|2022-01-05 06:15:00|122.96|120.36|122.73|120.13|123.08|120.48|122.56|119.96|0
1641363600000|2022-01-05 06:20:00|122.61|120.01|122.27|119.67|122.61|120.01|122.27|119.67|0
1641363900000|2022-01-05 06:25:00|122.38|119.78|122.49|119.89|122.61|120.01|122.27|119.67|0
1641364200000|2022-01-05 06:30:00|122.61|120.01|122.72|120.12|122.95|120.35|122.44|119.84|0
1641364500000|2022-01-05 06:35:00|122.61|120.01|122.37|119.77|122.72|120.12|122.26|119.66|0
1641364800000|2022-01-05 06:40:00|122.26|119.66|120.99|118.39|122.26|119.66|120.99|118.39|0
1641365100000|2022-01-05 06:45:00|121.1|118.5|120.25|117.65|121.1|118.5|120.08|117.48|0
1641365400000|2022-01-05 06:50:00|120.19|117.59|120.41|117.81|120.53|117.93|120.07|117.47|0
1641365700000|2022-01-05 06:55:00|120.53|117.93|120.64|118.04|120.64|118.04|119.96|117.36|0
1641366000000|2022-01-05 07:00:00|120.47|117.87|120.29|117.69|121.21|118.61|120.18|117.58|0
1641366300000|2022-01-05 07:05:00|120.35|117.75|119.67|117.07|120.41|117.81|119.49|116.89|0
1641366600000|2022-01-05 07:10:00|119.72|117.12|119.83|117.23|120.06|117.46|119.49|116.89|0
1641366900000|2022-01-05 07:15:00|119.94|117.34|119.49|116.89|119.94|117.34|119.49|116.89|0
1641367200000|2022-01-05 07:20:00|119.55|116.95|120.17|117.57|120.17|117.57|119.49|116.89|0
1641367500000|2022-01-05 07:25:00|120.05|117.45|120.28|117.68|120.51|117.91|119.94|117.34|0
1641367800000|2022-01-05 07:30:00|120.39|117.79|119.7|117.1|120.5|117.9|119.7|117.1|0
1641368100000|2022-01-05 07:35:00|119.59|116.99|120.73|118.13|120.73|118.13|119.48|116.88|0
1641368400000|2022-01-05 07:40:00|120.61|118.01|119.81|117.21|120.73|118.13|119.7|117.1|0
1641368700000|2022-01-05 07:45:00|119.93|117.33|118.22|115.62|119.93|117.33|118.22|115.62|0
1641369000000|2022-01-05 07:50:00|118.11|115.51|118.33|115.73|118.68|116.08|117.89|115.29|0
1641369300000|2022-01-05 07:55:00|118.22|115.62|118.67|116.07|118.78|116.18|118|115.4|0
1641369600000|2022-01-05 08:00:00|118.44|115.84|117.69|115.09|118.78|116.18|116.79|114.19|0
1641369900000|2022-01-05 08:05:00|117.39|115.39|119.63|117.63|120.08|118.08|117.39|115.39|0
1641370200000|2022-01-05 08:10:00|119.74|117.74|119.17|117.17|120.3|118.3|118.61|116.61|0
1641370500000|2022-01-05 08:15:00|118.83|116.83|119.39|117.39|119.51|117.51|118.5|116.5|0
1641370800000|2022-01-05 08:20:00|119.51|117.51|119.05|117.05|120.64|118.64|119.05|117.05|0
1641371100000|2022-01-05 08:25:00|118.94|116.94|119.39|117.39|119.5|117.5|118.6|116.6|0
1641371400000|2022-01-05 08:30:00|119.33|117.33|119.95|117.95|119.95|117.95|118.49|116.49|0
1641371700000|2022-01-05 08:35:00|120.01|118.01|119.55|117.55|120.52|118.52|119.55|117.55|0
1641372000000|2022-01-05 08:40:00|119.61|117.61|119.6|117.6|119.72|117.72|118.82|116.82|0
1641372300000|2022-01-05 08:45:00|119.49|117.49|120.51|118.51|120.51|118.51|119.27|117.27|0
1641372600000|2022-01-05 08:50:00|120.39|118.39|120.39|118.39|120.62|118.62|120.05|118.05|0
1641372900000|2022-01-05 08:55:00|120.5|118.5|119.82|117.82|120.73|118.73|119.6|117.6|0
1641373200000|2022-01-05 09:00:00|119.71|117.71|119.37|117.37|120.16|118.16|118.92|116.92|0
1641373500000|2022-01-05 09:05:00|119.31|117.31|118.8|116.8|119.37|117.37|118.24|116.24|0
1641373800000|2022-01-05 09:10:00|118.69|116.69|117.56|115.56|119.14|117.14|117.45|115.45|0
1641374100000|2022-01-05 09:15:00|117.9|115.9|117.11|115.11|117.9|115.9|116.34|114.34|0
1641374400000|2022-01-05 09:20:00|117|115|117|115|117.33|115.33|116.45|114.45|0
1641374700000|2022-01-05 09:25:00|117.11|115.11|117.22|115.22|117.33|115.33|116.89|114.89|0
1641375000000|2022-01-05 09:30:00|117.17|115.17|117.44|115.44|117.61|115.61|117.1|115.1|0
1641375300000|2022-01-05 09:35:00|117.39|115.39|117.99|115.99|117.99|115.99|117.21|115.21|0
1641375600000|2022-01-05 09:40:00|118.05|116.05|117.43|115.43|118.22|116.22|117.1|115.1|0
1641375900000|2022-01-05 09:45:00|117.66|115.66|117.65|115.65|118.1|116.1|117.1|115.1|0
1641376200000|2022-01-05 09:50:00|117.6|115.6|117.48|115.48|117.87|115.87|117.37|115.37|0
1641376500000|2022-01-05 09:55:00|117.43|115.43|117.15|115.15|117.76|115.76|116.81|114.81|0
1641376800000|2022-01-05 10:00:00|116.98|114.98|116.42|114.42|117.31|115.31|115.98|113.98|0
1641377100000|2022-01-05 10:05:00|116.2|114.2|115.64|113.64|116.53|114.53|115.42|113.42|0
1641377400000|2022-01-05 10:10:00|115.53|113.53|116.52|114.52|116.86|114.86|115.42|113.42|0
1641377700000|2022-01-05 10:15:00|116.63|114.63|116.74|114.74|116.86|114.86|116.52|114.52|0
1641378000000|2022-01-05 10:20:00|116.63|114.63|116.85|114.85|117.07|115.07|116.41|114.41|0
1641378300000|2022-01-05 10:25:00|116.74|114.74|116.07|114.07|116.8|114.8|116.07|114.07|0
1641378600000|2022-01-05 10:30:00|115.74|113.74|116.84|114.84|117.18|115.18|115.52|113.52|0
1641378900000|2022-01-05 10:35:00|116.73|114.73|117.51|115.51|117.73|115.73|116.73|114.73|0
1641379200000|2022-01-05 10:40:00|117.4|115.4|117.95|115.95|118.07|116.07|117.28|115.28|0
1641379500000|2022-01-05 10:45:00|117.84|115.84|117.78|115.78|118.07|116.07|117.51|115.51|0
1641379800000|2022-01-05 10:50:00|117.73|115.73|118.06|116.06|118.28|116.28|117.45|115.45|0
1641380100000|2022-01-05 10:55:00|117.95|115.95|117.94|115.94|118.06|116.06|116.94|114.94|0
1641380400000|2022-01-05 11:00:00|118.06|116.06|118.73|116.73|118.73|116.73|117.72|115.72|0
1641380700000|2022-01-05 11:05:00|118.61|116.61|118.5|116.5|119.29|117.29|118.28|116.28|0
1641381000000|2022-01-05 11:10:00|118.56|116.56|117.93|115.93|118.95|116.95|117.82|115.82|0
1641381300000|2022-01-05 11:15:00|118.05|116.05|118.38|116.38|118.83|116.83|117.82|115.82|0
1641381600000|2022-01-05 11:20:00|118.49|116.49|119.05|117.05|119.05|117.05|118.15|116.15|0
1641381900000|2022-01-05 11:25:00|119.28|117.28|119.27|117.27|119.5|117.5|118.38|116.38|0
1641382200000|2022-01-05 11:30:00|119.39|117.39|119.38|117.38|119.39|117.39|118.93|116.93|0
1641382500000|2022-01-05 11:35:00|119.5|117.5|119.15|117.15|119.5|117.5|119.04|117.04|0
1641382800000|2022-01-05 11:40:00|119.04|117.04|118.59|116.59|119.15|117.15|118.48|116.48|0
1641383100000|2022-01-05 11:45:00|118.7|116.7|118.36|116.36|118.81|116.81|118.14|116.14|0
1641383400000|2022-01-05 11:50:00|118.14|116.14|118.25|116.25|118.92|116.92|118.02|116.02|0
1641383700000|2022-01-05 11:55:00|118.13|116.13|118.24|116.24|118.58|116.58|118.02|116.02|0
1641384000000|2022-01-05 12:00:00|118.47|116.47|118.46|116.46|118.58|116.58|117.79|115.79|0
1641384300000|2022-01-05 12:05:00|118.58|116.58|117.79|115.79|119.03|117.03|117.45|115.45|0
1641384600000|2022-01-05 12:10:00|117.68|115.68|117.45|115.45|117.9|115.9|117.23|115.23|0
1641384900000|2022-01-05 12:15:00|117.34|115.34|117.67|115.67|117.9|115.9|117.11|115.11|0
1641385200000|2022-01-05 12:20:00|117.62|115.62|118.68|116.68|118.68|116.68|117.56|115.56|0
1641385500000|2022-01-05 12:25:00|118.62|116.62|117.55|115.55|118.79|116.79|117.44|115.44|0
1641385800000|2022-01-05 12:30:00|117.66|115.66|118.11|116.11|118.22|116.22|117.39|115.39|0
1641386100000|2022-01-05 12:35:00|118|116|118.78|116.78|118.78|116.78|117.88|115.88|0
1641386400000|2022-01-05 12:40:00|118.89|116.89|119|117|119.23|117.23|118.78|116.78|0
1641386700000|2022-01-05 12:45:00|119.11|117.11|120.02|118.02|120.02|118.02|119|117|0
1641387000000|2022-01-05 12:50:00|119.9|117.9|119.79|117.79|120.01|118.01|119.67|117.67|0
1641387300000|2022-01-05 12:55:00|119.84|117.84|119.1|117.1|120.01|118.01|118.99|116.99|0
1641387600000|2022-01-05 13:00:00|118.88|116.88|118.99|116.99|119.1|117.1|118.43|116.43|0
1641387900000|2022-01-05 13:05:00|118.88|116.88|118.98|116.98|119.1|117.1|118.31|116.31|0
1641388200000|2022-01-05 13:10:00|119.1|117.1|119.89|117.89|120|118|119.1|117.1|0
1641388500000|2022-01-05 13:15:00|120|118|118.64|116.64|120.85|118.85|118.19|116.19|0
1641388800000|2022-01-05 13:20:00|118.75|116.75|118.58|116.58|119.2|117.2|118.41|116.41|0
1641389100000|2022-01-05 13:25:00|118.53|116.53|118.19|116.19|118.64|116.64|117.74|115.74|0
1641389400000|2022-01-05 13:30:00|118.07|116.07|118.07|116.07|118.75|116.75|117.73|115.73|0
1641389700000|2022-01-05 13:35:00|117.96|115.96|118.52|116.52|118.85|116.85|117.73|115.73|0
1641390000000|2022-01-05 13:40:00|118.63|116.63|118.4|116.4|118.85|116.85|118.06|116.06|0
1641390300000|2022-01-05 13:45:00|118.29|116.29|118.73|116.73|119.41|117.41|118.06|116.06|0
1641390600000|2022-01-05 13:50:00|118.96|116.96|117.44|115.44|119.18|117.18|117.44|115.44|0
1641390900000|2022-01-05 13:55:00|117.5|115.5|117.61|115.61|117.61|115.61|116.94|114.94|0
1641391200000|2022-01-05 14:00:00|117.49|115.49|118.72|116.72|118.72|116.72|117.05|115.05|0
1641391500000|2022-01-05 14:05:00|118.61|116.61|119.06|117.06|119.29|117.29|118.27|116.27|0
1641391800000|2022-01-05 14:10:00|118.95|116.95|117.48|115.48|118.95|116.95|117.48|115.48|0
1641392100000|2022-01-05 14:15:00|117.37|115.37|117.48|115.48|117.82|115.82|117.04|115.04|0
1641392400000|2022-01-05 14:20:00|117.59|115.59|117.25|115.25|118.04|116.04|117.25|115.25|0
1641392700000|2022-01-05 14:25:00|117.37|115.37|118.43|116.43|118.82|116.82|117.31|115.31|0
1641393000000|2022-01-05 14:30:00|118.03|116.03|122|120|122|120|116.36|114.36|0
1641393300000|2022-01-05 14:35:00|122.35|120.35|120.85|118.85|123.15|121.15|119.16|117.16|0
1641393600000|2022-01-05 14:40:00|120.97|118.97|119.94|117.94|121.31|119.31|117.24|115.24|0
1641393900000|2022-01-05 14:45:00|120.11|118.11|120.62|118.62|121.88|119.88|119.72|117.72|0
1641394200000|2022-01-05 14:50:00|120.73|118.73|117.35|115.35|121.19|119.19|116.45|114.45|0
1641394500000|2022-01-05 14:55:00|117.46|115.46|116.67|114.67|117.69|115.69|115.67|113.67|0
1641394800000|2022-01-05 15:00:00|116.78|114.78|118.31|116.31|118.7|116.7|115.66|113.66|0
1641395100000|2022-01-05 15:05:00|118.25|116.25|117.4|115.4|118.25|116.25|116.22|114.22|0
1641395400000|2022-01-05 15:10:00|117.23|115.23|117.9|115.9|118.13|116.13|116.44|114.44|0
1641395700000|2022-01-05 15:15:00|117.79|115.79|117.51|115.51|117.9|115.9|116.66|114.66|0
1641396000000|2022-01-05 15:20:00|117.45|115.45|115.65|113.65|117.45|115.45|115.2|113.2|0
1641396300000|2022-01-05 15:25:00|115.54|113.54|114.31|112.31|115.54|113.54|113.32|111.32|0
1641396600000|2022-01-05 15:30:00|114.53|112.53|117.1|115.1|117.33|115.33|114.42|112.42|0
1641396900000|2022-01-05 15:35:00|116.99|114.99|117.1|115.1|117.55|115.55|115.98|113.98|0
1641397200000|2022-01-05 15:40:00|116.98|114.98|116.53|114.53|117.21|115.21|116.08|114.08|0
1641397500000|2022-01-05 15:45:00|116.42|114.42|116.64|114.64|117.66|115.66|115.97|113.97|0
1641397800000|2022-01-05 15:50:00|116.75|114.75|116.53|114.53|117.88|115.88|116.41|114.41|0
1641398100000|2022-01-05 15:55:00|116.64|114.64|116.3|114.3|117.31|115.31|116.07|114.07|0
1641398400000|2022-01-05 16:00:00|116.19|114.19|117.87|115.87|117.87|115.87|115.85|113.85|0
1641398700000|2022-01-05 16:05:00|117.76|115.76|118.78|116.78|119.12|117.12|117.31|115.31|0
1641399000000|2022-01-05 16:10:00|118.66|116.66|117.98|115.98|119.92|117.92|117.98|115.98|0
1641399300000|2022-01-05 16:15:00|118.09|116.09|117.86|115.86|118.09|116.09|117.3|115.3|0
1641399600000|2022-01-05 16:20:00|117.92|115.92|117.86|115.86|118.31|116.31|116.96|114.96|0
1641399900000|2022-01-05 16:25:00|117.75|115.75|116.5|114.5|117.86|115.86|116.5|114.5|0
1641400200000|2022-01-05 16:30:00|116.62|114.62|118.65|116.65|118.87|116.87|116.39|114.39|0
1641400500000|2022-01-05 16:35:00|118.42|116.42|118.08|116.08|119.21|117.21|117.96|115.96|0
1641400800000|2022-01-05 16:40:00|118.19|116.19|120.35|118.35|120.58|118.58|117.96|115.96|0
1641401100000|2022-01-05 16:45:00|120.12|118.12|120.12|118.12|120.7|118.7|119.43|117.43|0
1641401400000|2022-01-05 16:50:00|120.01|118.01|120.46|118.46|120.69|118.69|119.66|117.66|0
1641401700000|2022-01-05 16:55:00|120.35|118.35|119.66|117.66|120.35|118.35|119.2|117.2|0
1641402000000|2022-01-05 17:00:00|119.77|117.77|118.29|116.29|120.34|118.34|118.29|116.29|0
1641402300000|2022-01-05 17:05:00|118.4|116.4|118.85|116.85|119.42|117.42|118.06|116.06|0
1641402600000|2022-01-05 17:10:00|118.97|116.97|118.17|116.17|118.97|116.97|118.17|116.17|0
1641402900000|2022-01-05 17:15:00|118.05|116.05|117.49|115.49|118.39|116.39|117.37|115.37|0
1641403200000|2022-01-05 17:20:00|117.6|115.6|117.37|115.37|118.05|116.05|117.03|115.03|0
1641403500000|2022-01-05 17:25:00|117.26|115.26|116.8|114.8|117.37|115.37|116.47|114.47|0
1641403800000|2022-01-05 17:30:00|116.92|114.92|118.27|116.27|118.61|116.61|116.8|114.8|0
1641404100000|2022-01-05 17:35:00|118.38|116.38|120.89|118.89|121.12|119.12|118.27|116.27|0
1641404400000|2022-01-05 17:40:00|120.78|118.78|121.24|119.24|121.81|119.81|120.09|118.09|0
1641404700000|2022-01-05 17:45:00|121.12|119.12|121.93|119.93|122.51|120.51|121|119|0
1641405000000|2022-01-05 17:50:00|121.81|119.81|121.34|119.34|122.62|120.62|121.23|119.23|0
1641405300000|2022-01-05 17:55:00|121.46|119.46|122.5|120.5|122.62|120.62|121.23|119.23|0
1641405600000|2022-01-05 18:00:00|122.38|120.38|122.26|120.26|123.2|121.2|122.03|120.03|0
1641405900000|2022-01-05 18:05:00|120.83|118.83|124.49|122.49|124.96|122.96|120.71|118.71|0
1641406200000|2022-01-05 18:10:00|124.61|122.61|124.49|122.49|125.66|123.66|124.14|122.14|0
1641406500000|2022-01-05 18:15:00|124.37|122.37|124.01|122.01|124.37|122.37|123.32|121.32|0
1641406800000|2022-01-05 18:20:00|123.9|121.9|122.96|120.96|123.9|121.9|122.38|120.38|0
1641407100000|2022-01-05 18:25:00|122.73|120.73|123.07|121.07|123.31|121.31|122.61|120.61|0
1641407400000|2022-01-05 18:30:00|123.19|121.19|122.9|120.9|123.19|121.19|121.91|119.91|0
1641407700000|2022-01-05 18:35:00|122.95|120.95|122.83|120.83|123.89|121.89|122.37|120.37|0
1641408000000|2022-01-05 18:40:00|122.95|120.95|122.83|120.83|123.18|121.18|122.02|120.02|0
1641408300000|2022-01-05 18:45:00|122.95|120.95|123.99|121.99|124.23|122.23|122.37|120.37|0
1641408600000|2022-01-05 18:50:00|123.76|121.76|123.52|121.52|124.11|122.11|123.17|121.17|0
1641408900000|2022-01-05 18:55:00|123.41|121.41|123.17|121.17|123.99|121.99|122.94|120.94|0
1641409200000|2022-01-05 19:00:00|123.23|121.23|125.87|123.87|125.87|123.87|118.34|116.34|0
1641409500000|2022-01-05 19:05:00|125.51|123.51|129.89|127.89|130.13|128.13|123.68|121.68|0
1641409800000|2022-01-05 19:10:00|129.65|127.65|133.16|131.16|135.07|133.07|129.53|127.53|0
1641410100000|2022-01-05 19:15:00|133.4|131.4|135.53|133.53|135.9|133.9|131.21|129.21|0
1641410400000|2022-01-05 19:20:00|135.66|133.66|135.41|133.41|136.52|134.52|133.56|131.56|0
1641410700000|2022-01-05 19:25:00|135.16|133.16|136.27|134.27|136.89|134.89|133.07|131.07|0
1641411000000|2022-01-05 19:30:00|136.14|134.14|140.27|138.27|140.4|138.4|133.93|131.93|0
1641411300000|2022-01-05 19:35:00|140.15|138.15|141.41|139.41|142.69|140.69|138.63|136.63|0
1641411600000|2022-01-05 19:40:00|141.92|139.92|148.22|146.22|148.22|146.22|141.92|139.92|0
1641411900000|2022-01-05 19:45:00|148.09|146.09|145.38|143.38|149|147|145.25|143.25|0
1641412200000|2022-01-05 19:50:00|145.25|143.25|143.32|141.32|145.63|143.63|141.33|139.33|0
1641412500000|2022-01-05 19:55:00|143.83|141.83|144.54|142.54|145.64|143.64|143.57|141.57|0
1641412800000|2022-01-05 20:00:00|144.6|142.6|149.16|147.16|149.16|147.16|144.6|142.6|0
1641413100000|2022-01-05 20:05:00|149.03|147.03|152.3|150.3|154.41|152.41|147.29|145.29|0
1641413400000|2022-01-05 20:10:00|152.44|150.44|150.85|148.85|153.5|151.5|149.53|147.53|0
1641413700000|2022-01-05 20:15:00|150.98|148.98|151.24|149.24|152.56|150.56|150.19|148.19|0
1641414000000|2022-01-05 20:20:00|151.57|149.57|152.03|150.03|153.63|151.63|150.45|148.45|0
1641414300000|2022-01-05 20:25:00|152.16|150.16|153.09|151.09|153.76|151.76|150.44|148.44|0
1641414600000|2022-01-05 20:30:00|153.75|151.75|153.48|151.48|155.25|153.25|152.27|150.27|0
1641414900000|2022-01-05 20:35:00|153.29|151.29|149.53|147.53|154.82|152.82|146.36|144.36|0
1641415200000|2022-01-05 20:40:00|149.26|147.26|152.65|150.65|152.78|150.78|147.54|145.54|0
1641415500000|2022-01-05 20:45:00|152.38|150.38|156.68|154.68|156.68|154.68|152.38|150.38|0
1641415800000|2022-01-05 20:50:00|157.9|155.9|157.5|155.5|158.59|156.59|154.94|152.94|0
1641416100000|2022-01-05 20:55:00|157.37|155.37|164.24|162.24|164.94|162.94|156.96|154.96|0
1641416400000|2022-01-05 21:00:00|164.11|162.11|164.94|162.94|165.63|163.63|163.14|161.14|0
1641416700000|2022-01-05 21:05:00|164.8|162.8|162.3|160.3|165.49|163.49|161.62|159.62|0
1641417000000|2022-01-05 21:10:00|162.17|160.17|160.79|158.79|162.72|160.72|160.65|158.65|0
1641417300000|2022-01-05 21:15:00|160.93|158.93|161.77|159.17|161.91|159.31|160.93|158.49|0
1641417600000|2022-01-05 21:20:00|161.5|158.9|162.32|159.72|162.59|159.99|161.43|158.83|0
1641417900000|2022-01-05 21:25:00|162.39|159.79|163|160.4|163.01|160.41|162.32|159.72|0
1641418200000|2022-01-05 21:30:00|162.87|160.27|163|160.4|163|160.4|162.73|160.13|0
1641418500000|2022-01-05 21:35:00|162.86|160.26|163|160.4|163|160.4|162.86|160.26|0
1641418800000|2022-01-05 21:40:00|162.86|160.26|164.1|161.5|164.1|161.5|162.86|160.26|0
1641419100000|2022-01-05 21:45:00|163.62|161.02|164.37|161.77|164.65|162.05|163.13|160.53|0
1641419400000|2022-01-05 21:50:00|164.24|161.64|164.65|162.05|164.79|162.19|163.54|160.94|0
1641419700000|2022-01-05 21:55:00|164.79|162.19|164.72|162.12|165.76|163.16|164.51|161.91|0
1641420000000|2022-01-05 22:00:00|164.75|162.15|165.03|162.43|165.03|162.43|164.75|162.15|0
1641420300000|2022-01-05 22:05:00|164.65|162.05|164.95|162.35|164.97|162.37|164.57|161.97|0
1641420600000|2022-01-05 22:10:00|164.13|161.53|164.27|161.67|164.27|161.67|163.72|161.12|0
1641420900000|2022-01-05 22:15:00|164.29|161.69|163.95|161.35|164.29|161.69|163.89|161.29|0
1641421200000|2022-01-05 22:20:00|163.94|161.34|163.9|161.3|164|161.4|163.8|161.2|0
1641421500000|2022-01-05 22:25:00|163.88|161.28|163.91|161.31|163.91|161.31|163.67|161.07|0
1641421800000|2022-01-05 22:30:00|163.87|161.27|164.06|161.46|164.06|161.46|163.84|161.24|0
1641422100000|2022-01-05 22:35:00|164.1|161.5|164.06|161.46|164.1|161.5|164.04|161.44|0
1641422400000|2022-01-05 22:40:00|164.1|161.5|164.14|161.54|164.18|161.58|164.1|161.5|0
1641422700000|2022-01-05 22:45:00|164.13|161.53|164.06|161.46|164.18|161.58|163.95|161.35|0
1641423000000|2022-01-05 22:50:00|163.94|161.34|163.98|161.38|163.98|161.38|163.72|161.12|0
1641423300000|2022-01-05 22:55:00|163.96|161.36|163.92|161.32|163.96|161.36|163.34|160.74|0
1641423600000|2022-01-05 23:00:00|163.16|160.56|165.88|163.28|165.88|163.28|162.68|160.08|0
1641423900000|2022-01-05 23:05:00|165.81|163.21|167.7|165.1|169.26|166.66|165.6|163|0
1641424200000|2022-01-05 23:10:00|167.42|164.82|168.49|165.89|169.62|167.02|167|164.4|0
1641424500000|2022-01-05 23:15:00|168.07|165.47|166.95|164.35|168.21|165.61|166.81|164.21|0
1641424800000|2022-01-05 23:20:00|167.09|164.49|165.27|162.67|167.23|164.63|165.14|162.54|0
1641425100000|2022-01-05 23:25:00|165.14|162.54|163.61|161.01|165.14|162.54|163.61|161.01|0
1641425400000|2022-01-05 23:30:00|163.48|160.88|163.2|160.6|163.89|161.29|162.65|160.05|0
1641425700000|2022-01-05 23:35:00|163.06|160.46|163.61|161.01|164.85|162.25|162.92|160.32|0
1641426000000|2022-01-05 23:40:00|163.47|160.87|163.12|160.52|164.43|161.83|162.99|160.39|0
1641426300000|2022-01-05 23:45:00|163.19|160.59|163.6|161|164.15|161.55|162.92|160.32|0
1641426600000|2022-01-05 23:50:00|163.53|160.93|163.18|160.58|163.6|161|162.91|160.31|0
1641426900000|2022-01-05 23:55:00|163.05|160.45|161.95|159.35|163.05|160.45|161.67|159.07|0
1641427200000|2022-01-06 00:00:00|162.08|159.48|161.06|158.46|162.08|159.48|161.06|158.46|0
1641427500000|2022-01-06 00:05:00|161.19|158.59|161.67|159.07|162.35|159.75|160.44|157.84|0
1641427800000|2022-01-06 00:10:00|161.53|158.93|160.16|157.56|161.53|158.93|160.1|157.5|0
1641428100000|2022-01-06 00:15:00|160.03|157.43|160.57|157.97|160.57|157.97|159.48|156.88|0
1641428400000|2022-01-06 00:20:00|160.7|158.1|161.79|159.19|161.86|159.26|160.16|157.56|0
1641428700000|2022-01-06 00:25:00|161.66|159.06|160.43|157.83|161.66|159.06|160.29|157.69|0
1641429000000|2022-01-06 00:30:00|160.56|157.96|160.42|157.82|160.83|158.23|159.47|156.87|0
1641429300000|2022-01-06 00:35:00|160.36|157.76|163.02|160.42|163.02|160.42|160.15|157.55|0
1641429600000|2022-01-06 00:40:00|162.88|160.28|164.26|161.66|164.26|161.66|162.88|160.28|0
1641429900000|2022-01-06 00:45:00|164.39|161.79|163.01|160.41|165.5|162.9|162.87|160.27|0
1641430200000|2022-01-06 00:50:00|162.87|160.27|161.77|159.17|163.08|160.48|161.5|158.9|0
1641430500000|2022-01-06 00:55:00|162.19|159.59|162.05|159.45|162.6|160|162.05|159.45|0
1641430800000|2022-01-06 01:00:00|161.91|159.31|161.36|158.76|163.69|161.09|161.09|158.49|0
1641431100000|2022-01-06 01:05:00|161.49|158.89|165.56|162.96|165.56|162.96|161.36|158.76|0
1641431400000|2022-01-06 01:10:00|165.62|163.02|165.2|162.6|166.95|164.35|164.37|161.77|0
1641431700000|2022-01-06 01:15:00|165.07|162.47|163.54|160.94|165.07|162.47|162.99|160.39|0
1641432000000|2022-01-06 01:20:00|163.41|160.81|162.99|160.39|163.89|161.29|162.99|160.39|0
1641432300000|2022-01-06 01:25:00|162.85|160.25|162.57|159.97|162.99|160.39|162.3|159.7|0
1641432600000|2022-01-06 01:30:00|162.71|160.11|159.71|157.11|163.81|161.21|159.57|156.97|0
1641432900000|2022-01-06 01:35:00|159.57|156.97|162.02|159.42|162.02|159.42|159.57|156.97|0
1641433200000|2022-01-06 01:40:00|161.88|159.28|161.2|158.6|162.84|160.24|161.13|158.53|0
1641433500000|2022-01-06 01:45:00|161.13|158.53|161.88|159.28|162.56|159.96|160.65|158.05|0
1641433800000|2022-01-06 01:50:00|161.81|159.21|160.99|158.39|161.81|159.21|160.65|158.05|0
1641434100000|2022-01-06 01:55:00|161.19|158.59|162.01|159.41|162.56|159.96|161.05|158.45|0
1641434400000|2022-01-06 02:00:00|161.67|159.07|162.9|160.3|163.93|161.33|161.67|159.07|0
1641434700000|2022-01-06 02:05:00|162.96|160.36|164.06|161.46|164.2|161.6|162.76|160.16|0
1641435000000|2022-01-06 02:10:00|164.2|161.6|163.37|160.77|164.2|161.6|162.41|159.81|0
1641435300000|2022-01-06 02:15:00|163.51|160.91|163.78|161.18|165.86|163.26|163.37|160.77|0
1641435600000|2022-01-06 02:20:00|163.64|161.04|164.26|161.66|164.88|162.28|163.44|160.84|0
1641435900000|2022-01-06 02:25:00|164.33|161.73|166.27|163.67|166.55|163.95|164.19|161.59|0
1641436200000|2022-01-06 02:30:00|166.41|163.81|164.6|162|166.55|163.95|164.46|161.86|0
1641436500000|2022-01-06 02:35:00|164.46|161.86|165.22|162.62|165.57|162.97|164.46|161.86|0
1641436800000|2022-01-06 02:40:00|165.29|162.69|166.82|164.22|167.52|164.92|165.29|162.69|0
1641437100000|2022-01-06 02:45:00|166.96|164.36|166.67|164.07|167.51|164.91|166.67|164.07|0
1641437400000|2022-01-06 02:50:00|166.75|164.15|166.11|163.51|166.95|164.35|166.11|163.51|0
1641437700000|2022-01-06 02:55:00|166.19|163.59|164.52|161.92|166.67|164.07|164.45|161.85|0
1641438000000|2022-01-06 03:00:00|164.45|161.85|164.58|161.98|165|162.4|164.17|161.57|0
1641438300000|2022-01-06 03:05:00|164.51|161.91|165.41|162.81|165.48|162.88|164.44|161.84|0
1641438600000|2022-01-06 03:10:00|165.55|162.95|167.36|164.76|168.34|165.74|165.55|162.95|0
1641438900000|2022-01-06 03:15:00|167.22|164.62|167.63|165.03|168.27|165.67|166.94|164.34|0
1641439200000|2022-01-06 03:20:00|167.77|165.17|166.79|164.19|168.19|165.59|166.51|163.91|0
1641439500000|2022-01-06 03:25:00|166.93|164.33|166.37|163.77|167.63|165.03|166.23|163.63|0
1641439800000|2022-01-06 03:30:00|166.51|163.91|167.06|164.46|167.7|165.1|166.51|163.91|0
1641440100000|2022-01-06 03:35:00|167.28|164.68|166.64|164.04|167.62|165.02|165.95|163.35|0
1641440400000|2022-01-06 03:40:00|166.71|164.11|170.43|167.83|170.43|167.83|166.71|164.11|0
1641440700000|2022-01-06 03:45:00|170.29|167.69|172.42|169.82|172.7|170.1|170.22|167.62|0
1641441000000|2022-01-06 03:50:00|172.27|169.67|174.56|171.96|174.56|171.96|171.92|169.32|0
1641441300000|2022-01-06 03:55:00|174.42|171.82|176.23|173.63|176.52|173.92|174.06|171.46|0
1641441600000|2022-01-06 04:00:00|175.94|173.34|176.23|173.63|176.37|173.77|175.22|172.62|0
1641441900000|2022-01-06 04:05:00|176.52|173.92|175.44|172.84|176.66|174.06|175.36|172.76|0
1641442200000|2022-01-06 04:10:00|175.79|173.19|175.65|173.05|176.37|173.77|175.5|172.9|0
1641442500000|2022-01-06 04:15:00|175.79|173.19|176.51|173.91|176.65|174.05|175.5|172.9|0
1641442800000|2022-01-06 04:20:00|176.44|173.84|176.65|174.05|176.65|174.05|175.5|172.9|0
1641443100000|2022-01-06 04:25:00|176.5|173.9|176.36|173.76|176.64|174.04|175.93|173.33|0
1641443400000|2022-01-06 04:30:00|176.21|173.61|176.5|173.9|176.64|174.04|176.14|173.54|0
1641443700000|2022-01-06 04:35:00|176.64|174.04|176.49|173.89|176.64|174.04|176.35|173.75|0
1641444000000|2022-01-06 04:40:00|176.35|173.75|178.3|175.7|179.53|176.93|176.35|173.75|0
1641444300000|2022-01-06 04:45:00|178.22|175.62|180.85|178.25|181.14|178.54|177.64|175.04|0
1641444600000|2022-01-06 04:50:00|180.71|178.11|180.41|177.81|180.85|178.25|179.55|176.95|0
1641444900000|2022-01-06 04:55:00|180.56|177.96|180.7|178.1|181.28|178.68|180.41|177.81|0
1641445200000|2022-01-06 05:00:00|180.84|178.24|181.28|178.68|181.28|178.68|180.55|177.95|0
1641445500000|2022-01-06 05:05:00|181.13|178.53|179.54|176.94|181.28|178.68|178.67|176.07|0
1641445800000|2022-01-06 05:10:00|179.39|176.79|179.39|176.79|180.69|178.09|179.24|176.64|0
1641446100000|2022-01-06 05:15:00|179.46|176.86|178.23|175.63|179.75|177.15|178.09|175.49|0
1641446400000|2022-01-06 05:20:00|178.38|175.78|178.08|175.48|179.03|176.43|178.02|175.42|0
1641446700000|2022-01-06 05:25:00|178.23|175.63|176.36|173.76|178.52|175.92|176.36|173.76|0
1641447000000|2022-01-06 05:30:00|176.5|173.9|177.58|174.98|177.58|174.98|176.5|173.9|0
1641447300000|2022-01-06 05:35:00|177.5|174.9|177.36|174.76|177.65|175.05|176.5|173.9|0
1641447600000|2022-01-06 05:40:00|177.5|174.9|177.35|174.75|178.22|175.62|177.07|174.47|0
1641447900000|2022-01-06 05:45:00|177.5|174.9|177.06|174.46|177.64|175.04|176.63|174.03|0
1641448200000|2022-01-06 05:50:00|176.92|174.32|178.5|175.9|178.5|175.9|176.92|174.32|0
1641448500000|2022-01-06 05:55:00|178.35|175.75|177.34|174.74|178.86|176.26|176.63|174.03|0
1641448800000|2022-01-06 06:00:00|177.27|174.67|177.7|175.1|179.36|176.76|177.06|174.46|0
1641449100000|2022-01-06 06:05:00|177.77|175.17|179.06|176.46|179.06|176.46|177.7|175.1|0
1641449400000|2022-01-06 06:10:00|178.92|176.32|180.22|177.62|180.22|177.62|178.49|175.89|0
1641449700000|2022-01-06 06:15:00|180.07|177.47|180.5|177.9|180.8|178.2|179.93|177.33|0
1641450000000|2022-01-06 06:20:00|180.65|178.05|179.05|176.45|180.79|178.19|179.05|176.45|0
1641450300000|2022-01-06 06:25:00|178.77|176.17|178.47|175.87|178.91|176.31|177.9|175.3|0
1641450600000|2022-01-06 06:30:00|178.26|175.66|178.62|176.02|178.62|176.02|177.9|175.3|0
1641450900000|2022-01-06 06:35:00|178.33|175.73|176.17|173.57|178.33|175.73|176.03|173.43|0
1641451200000|2022-01-06 06:40:00|176.32|173.72|175.88|173.28|176.74|174.14|175.88|173.28|0
1641451500000|2022-01-06 06:45:00|175.74|173.14|176.74|174.14|177.03|174.43|175.6|173|0
1641451800000|2022-01-06 06:50:00|176.88|174.28|177.17|174.57|177.74|175.14|176.67|174.07|0
1641452100000|2022-01-06 06:55:00|176.88|174.28|176.45|173.85|177.31|174.71|176.02|173.42|0
1641452400000|2022-01-06 07:00:00|176.3|173.7|173.11|170.51|176.81|174.21|173.03|170.43|0
1641452700000|2022-01-06 07:05:00|172.89|170.29|172.75|170.15|173.46|170.86|171.9|169.3|0
1641453000000|2022-01-06 07:10:00|172.89|170.29|169.99|167.39|173.03|170.43|169.99|167.39|0
1641453300000|2022-01-06 07:15:00|169.84|167.24|169.28|166.68|170.55|167.95|169|166.4|0
1641453600000|2022-01-06 07:20:00|169.14|166.54|166.76|164.16|169.14|166.54|166.76|164.16|0
1641453900000|2022-01-06 07:25:00|166.62|164.02|165.09|162.49|167.11|164.51|164.96|162.36|0
1641454200000|2022-01-06 07:30:00|164.96|162.36|168.15|165.55|168.15|165.55|164.27|161.67|0
1641454500000|2022-01-06 07:35:00|168.01|165.41|163.85|161.25|168.15|165.55|163.85|161.25|0
1641454800000|2022-01-06 07:40:00|163.98|161.38|164.88|162.28|165.22|162.62|163.43|160.83|0
1641455100000|2022-01-06 07:45:00|164.95|162.35|166.05|163.45|167.16|164.56|164.81|162.21|0
1641455400000|2022-01-06 07:50:00|165.91|163.31|168|165.4|168.98|166.38|165.91|163.31|0
1641455700000|2022-01-06 07:55:00|167.86|165.26|168.83|166.23|168.83|166.23|167.71|165.11|0
1641456000000|2022-01-06 08:00:00|168.55|165.95|164.93|162.33|169.25|166.65|164.87|162.27|0
1641456300000|2022-01-06 08:05:00|164.91|162.91|165.38|163.38|165.79|163.79|163.8|161.8|0
1641456600000|2022-01-06 08:10:00|165.45|163.45|166.76|164.76|167.46|165.46|164.41|162.41|0
1641456900000|2022-01-06 08:15:00|166.9|164.9|165.65|163.65|167.32|165.32|165.65|163.65|0
1641457200000|2022-01-06 08:20:00|165.93|163.93|169.81|167.81|170.16|168.16|165.23|163.23|0
1641457500000|2022-01-06 08:25:00|170.02|168.02|169.66|167.66|171.51|169.51|169.17|167.17|0
1641457800000|2022-01-06 08:30:00|169.8|167.8|169.8|167.8|170.65|168.65|168.54|166.54|0
1641458100000|2022-01-06 08:35:00|170.08|168.08|170.36|168.36|172.35|170.35|169.66|167.66|0
1641458400000|2022-01-06 08:40:00|170.22|168.22|170.36|168.36|170.65|168.65|168.67|166.67|0
1641458700000|2022-01-06 08:45:00|170.5|168.5|167.96|165.96|170.79|168.79|167.96|165.96|0
1641459000000|2022-01-06 08:50:00|168.03|166.03|166.98|164.98|170.21|168.21|166.98|164.98|0
1641459300000|2022-01-06 08:55:00|166.84|164.84|165.1|163.1|167.12|165.12|163.92|161.92|0
1641459600000|2022-01-06 09:00:00|164.89|162.89|168.37|166.37|168.8|166.8|164.47|162.47|0
1641459900000|2022-01-06 09:05:00|168.09|166.09|167.67|165.67|169.22|167.22|167.25|165.25|0
1641460200000|2022-01-06 09:10:00|167.53|165.53|166.83|164.83|167.81|165.81|166.41|164.41|0
1641460500000|2022-01-06 09:15:00|166.97|164.97|164.76|162.76|166.97|164.97|164.74|162.74|0
1641460800000|2022-01-06 09:20:00|164.83|162.83|164.48|162.48|165.73|163.73|164.06|162.06|0
1641461100000|2022-01-06 09:25:00|164.34|162.34|166.43|164.43|166.43|164.43|163.78|161.78|0
1641461400000|2022-01-06 09:30:00|166.57|164.57|168.25|166.25|168.25|166.25|165.87|163.87|0
1641461700000|2022-01-06 09:35:00|168.11|166.11|167.19|165.19|168.6|166.6|166.63|164.63|0
1641462000000|2022-01-06 09:40:00|167.12|165.12|167.26|165.26|168.52|166.52|166.84|164.84|0
1641462300000|2022-01-06 09:45:00|167.4|165.4|167.39|165.39|168.24|166.24|166.69|164.69|0
1641462600000|2022-01-06 09:50:00|167.19|165.19|166.83|164.83|167.67|165.67|165.43|163.43|0
1641462900000|2022-01-06 09:55:00|166.97|164.97|165.57|163.57|168.94|166.94|165.57|163.57|0
1641463200000|2022-01-06 10:00:00|165.29|163.29|165.29|163.29|166.27|164.27|164.87|162.87|0
1641463500000|2022-01-06 10:05:00|165.15|163.15|163.89|161.89|165.29|163.29|163.34|161.34|0
1641463800000|2022-01-06 10:10:00|164.03|162.03|162.92|160.92|164.03|162.03|162.65|160.65|0
1641464100000|2022-01-06 10:15:00|162.79|160.79|163.68|161.68|164.03|162.03|162.65|160.65|0
1641464400000|2022-01-06 10:20:00|163.61|161.61|161.4|159.4|163.61|161.61|160.99|158.99|0
1641464700000|2022-01-06 10:25:00|161.54|159.54|161.67|159.67|162.23|160.23|160.99|158.99|0
1641465000000|2022-01-06 10:30:00|161.75|159.75|161.06|159.06|162.02|160.02|160.3|158.3|0
1641465300000|2022-01-06 10:35:00|160.99|158.99|158.65|156.65|162.76|160.76|158.65|156.65|0
1641465600000|2022-01-06 10:40:00|158.78|156.78|161.93|159.93|163.04|161.04|158.1|156.1|0
1641465900000|2022-01-06 10:45:00|161.86|159.86|160.69|158.69|162.07|160.07|160.55|158.55|0
1641466200000|2022-01-06 10:50:00|160.83|158.83|162.2|160.2|162.48|160.48|160|158|0
1641466500000|2022-01-06 10:55:00|161.92|159.92|161.92|159.92|162.61|160.61|161.23|159.23|0
1641466800000|2022-01-06 11:00:00|161.78|159.78|160.41|158.41|162.41|160.41|159.99|157.99|0
1641467100000|2022-01-06 11:05:00|160.13|158.13|162.13|160.13|162.19|160.19|159.58|157.58|0
1641467400000|2022-01-06 11:10:00|162.19|160.19|162.67|160.67|163.02|161.02|161.78|159.78|0
1641467700000|2022-01-06 11:15:00|162.19|160.19|162.46|160.46|163.29|161.29|162.05|160.05|0
1641468000000|2022-01-06 11:20:00|162.32|160.32|163.84|161.84|163.98|161.98|161.91|159.91|0
1641468300000|2022-01-06 11:25:00|163.71|161.71|163.7|161.7|164.26|162.26|162.6|160.6|0
1641468600000|2022-01-06 11:30:00|163.64|161.64|162.31|160.31|164.26|162.26|161.9|159.9|0
1641468900000|2022-01-06 11:35:00|162.11|160.11|164.11|162.11|164.53|162.53|162.11|160.11|0
1641469200000|2022-01-06 11:40:00|164.25|162.25|163.97|161.97|164.67|162.67|162.58|160.58|0
1641469500000|2022-01-06 11:45:00|163.83|161.83|165.58|163.58|165.92|163.92|163.41|161.41|0
1641469800000|2022-01-06 11:50:00|165.78|163.78|163.41|161.41|165.78|163.78|163.41|161.41|0
1641470100000|2022-01-06 11:55:00|163.55|161.55|164.38|162.38|164.66|162.66|163.41|161.41|0
1641470400000|2022-01-06 12:00:00|164.66|162.66|162.37|160.37|164.66|162.66|161.61|159.61|0
1641470700000|2022-01-06 12:05:00|162.02|160.02|161.6|159.6|162.57|160.57|161.19|159.19|0
1641471000000|2022-01-06 12:10:00|161.46|159.46|161.32|159.32|161.88|159.88|160.91|158.91|0
1641471300000|2022-01-06 12:15:00|161.19|159.19|162.15|160.15|162.15|160.15|160.91|158.91|0
1641471600000|2022-01-06 12:20:00|162.08|160.08|164.22|162.22|164.78|162.78|162.01|160.01|0
1641471900000|2022-01-06 12:25:00|163.95|161.95|166.04|164.04|166.46|164.46|163.88|161.88|0
1641472200000|2022-01-06 12:30:00|166.18|164.18|165.83|163.83|166.32|164.32|164.5|162.5|0
1641472500000|2022-01-06 12:35:00|166.03|164.03|163.8|161.8|166.03|164.03|163.24|161.24|0
1641472800000|2022-01-06 12:40:00|163.94|161.94|165.89|163.89|166.03|164.03|163.8|161.8|0
1641473100000|2022-01-06 12:45:00|165.82|163.82|166.02|164.02|166.59|164.59|165.75|163.75|0
1641473400000|2022-01-06 12:50:00|165.96|163.96|164.76|162.76|166.16|164.16|164.34|162.34|0
1641473700000|2022-01-06 12:55:00|164.62|162.62|164.2|162.2|165.32|163.32|163.79|161.79|0
1641474000000|2022-01-06 13:00:00|164.48|162.48|164.34|162.34|165.46|163.46|163.23|161.23|0
1641474300000|2022-01-06 13:05:00|164.48|162.48|163.71|161.71|165.17|163.17|163.5|161.5|0
1641474600000|2022-01-06 13:10:00|163.64|161.64|162.8|160.8|164.19|162.19|162.53|160.53|0
1641474900000|2022-01-06 13:15:00|162.67|160.67|161.28|159.28|162.94|160.94|161.01|159.01|0
1641475200000|2022-01-06 13:20:00|161.14|159.14|162.66|160.66|162.8|160.8|160.59|158.59|0
1641475500000|2022-01-06 13:25:00|162.52|160.52|162.04|160.04|162.94|160.94|161.97|159.97|0
1641475800000|2022-01-06 13:30:00|161.9|159.9|163.9|161.9|164.32|162.32|161.41|159.41|0
1641476100000|2022-01-06 13:35:00|163.76|161.76|163|161|164.04|162.04|162.79|160.79|0
1641476400000|2022-01-06 13:40:00|163.2|161.2|162.65|160.65|164.31|162.31|162.37|160.37|0
1641476700000|2022-01-06 13:45:00|162.51|160.51|164.45|162.45|164.73|162.73|162.23|160.23|0
1641477000000|2022-01-06 13:50:00|164.59|162.59|163.33|161.33|165.15|163.15|163.33|161.33|0
1641477300000|2022-01-06 13:55:00|163.47|161.47|163.05|161.05|164.03|162.03|162.91|160.91|0
1641477600000|2022-01-06 14:00:00|163.33|161.33|162.63|160.63|163.89|161.89|162.63|160.63|0
1641477900000|2022-01-06 14:05:00|162.5|160.5|163.88|161.88|164.16|162.16|161.67|159.67|0
1641478200000|2022-01-06 14:10:00|163.6|161.6|162.77|160.77|164.71|162.71|162.77|160.77|0
1641478500000|2022-01-06 14:15:00|162.9|160.9|162.9|160.9|163.74|161.74|162.63|160.63|0
1641478800000|2022-01-06 14:20:00|162.76|160.76|161.65|159.65|162.9|160.9|161.52|159.52|0
1641479100000|2022-01-06 14:25:00|161.79|159.79|166.95|164.95|166.95|164.95|161.79|159.79|0
1641479400000|2022-01-06 14:30:00|166.52|164.52|160.27|158.27|166.8|164.8|159.72|157.72|0
1641479700000|2022-01-06 14:35:00|160.13|158.13|155.65|153.65|162.34|160.34|154.98|152.98|0
1641480000000|2022-01-06 14:40:00|155.38|153.38|155.51|153.51|157.68|155.68|152.84|150.84|0
1641480300000|2022-01-06 14:45:00|155.38|153.38|163.99|161.99|164.13|162.13|154.97|152.97|0
1641480600000|2022-01-06 14:50:00|163.58|161.58|169.29|167.29|169.29|167.29|162.04|160.04|0
1641480900000|2022-01-06 14:55:00|169.58|167.58|172.04|170.04|172.87|170.87|165.78|163.78|0
1641481200000|2022-01-06 15:00:00|172.18|170.18|175.64|173.64|175.72|173.72|169.54|167.54|0
1641481500000|2022-01-06 15:05:00|175.93|173.93|177.09|175.09|178.12|176.12|173.47|171.47|0
1641481800000|2022-01-06 15:10:00|177.53|175.53|175.13|173.13|180.47|178.47|174.76|172.76|0
1641482100000|2022-01-06 15:15:00|175.2|173.2|174.91|172.91|175.2|173.2|169.17|167.17|0
1641482400000|2022-01-06 15:20:00|174.76|172.76|169.17|167.17|175.34|173.34|169.17|167.17|0
1641482700000|2022-01-06 15:25:00|168.74|166.74|167.19|165.19|168.74|166.74|163|161|0
1641483000000|2022-01-06 15:30:00|167.89|165.89|160.71|158.71|167.89|165.89|158.85|156.85|0
1641483300000|2022-01-06 15:35:00|160.85|158.85|160.02|158.02|162.65|160.65|158.23|156.23|0
1641483600000|2022-01-06 15:40:00|159.6|157.6|161.67|159.67|162.92|160.92|158.92|156.92|0
1641483900000|2022-01-06 15:45:00|161.25|159.25|157|155|162.5|160.5|156.73|154.73|0
1641484200000|2022-01-06 15:50:00|157.27|155.27|160.97|158.97|161.67|159.67|157.14|155.14|0
1641484500000|2022-01-06 15:55:00|160.63|158.63|161.04|159.04|161.52|159.52|155.77|153.77|0
1641484800000|2022-01-06 16:00:00|161.11|159.11|163.05|161.05|164.31|162.31|159.18|157.18|0
1641485100000|2022-01-06 16:05:00|163.19|161.19|160.69|158.69|164.58|162.58|159.31|157.31|0
1641485400000|2022-01-06 16:10:00|160.62|158.62|158.35|156.35|160.69|158.69|156.85|154.85|0
1641485700000|2022-01-06 16:15:00|158.21|156.21|159.44|157.44|159.44|157.44|154.28|152.28|0
1641486000000|2022-01-06 16:20:00|159.03|157.03|158.75|156.75|161.51|159.51|158.48|156.48|0
1641486300000|2022-01-06 16:25:00|159.23|157.23|161.36|159.36|163.31|161.31|159.23|157.23|0
1641486600000|2022-01-06 16:30:00|161.23|159.23|163.45|161.45|164.85|162.85|160.26|158.26|0
1641486900000|2022-01-06 16:35:00|163.59|161.59|162.05|160.05|163.73|161.73|160.25|158.25|0
1641487200000|2022-01-06 16:40:00|162.19|160.19|162.74|160.74|164.56|162.56|160.67|158.67|0
1641487500000|2022-01-06 16:45:00|162.6|160.6|161.08|159.08|164.14|162.14|160.25|158.25|0
1641487800000|2022-01-06 16:50:00|160.94|158.94|158.6|156.6|162.6|160.6|158.46|156.46|0
1641488100000|2022-01-06 16:55:00|158.46|156.46|158.87|156.87|159.63|157.63|157.77|155.77|0
1641488400000|2022-01-06 17:00:00|158.59|156.59|160.1|158.1|160.38|158.38|158.46|156.46|0
1641488700000|2022-01-06 17:05:00|160.24|158.24|156.27|154.27|161.07|159.07|156|154|0
1641489000000|2022-01-06 17:10:00|156.41|154.41|158.31|156.31|158.58|156.58|156.27|154.27|0
1641489300000|2022-01-06 17:15:00|158.04|156.04|159.06|157.06|159.82|157.82|157.22|155.22|0
1641489600000|2022-01-06 17:20:00|158.85|156.85|159.48|157.48|160.03|158.03|155.85|153.85|0
1641489900000|2022-01-06 17:25:00|159.75|157.75|157.03|155.03|159.89|157.89|156.49|154.49|0
1641490200000|2022-01-06 17:30:00|156.96|154.96|157.02|155.02|158.79|156.79|156.08|154.08|0
1641490500000|2022-01-06 17:35:00|157.16|155.16|156.07|154.07|158.11|156.11|154.6|152.6|0
1641490800000|2022-01-06 17:40:00|155.8|153.8|151.53|149.53|156.48|154.48|151.26|149.26|0
1641491100000|2022-01-06 17:45:00|151.26|149.26|153.25|151.25|153.79|151.79|150.73|148.73|0
1641491400000|2022-01-06 17:50:00|153.38|151.38|155.66|153.66|156.07|154.07|153.38|151.38|0
1641491700000|2022-01-06 17:55:00|155.52|153.52|157.41|155.41|157.55|155.55|154.99|152.99|0
1641492000000|2022-01-06 18:00:00|157.01|155.01|156.73|154.73|158.77|156.77|156.19|154.19|0
1641492300000|2022-01-06 18:05:00|156.46|154.46|156.19|154.19|157.95|155.95|155.92|153.92|0
1641492600000|2022-01-06 18:10:00|156.32|154.32|156.05|154.05|157|155|155.11|153.11|0
1641492900000|2022-01-06 18:15:00|155.92|153.92|157.26|155.26|159.86|157.86|155.92|153.92|0
1641493200000|2022-01-06 18:20:00|157.2|155.2|161.23|159.23|161.64|159.64|156.86|154.86|0
1641493500000|2022-01-06 18:25:00|161.36|159.36|162.47|160.47|162.88|160.88|160.81|158.81|0
1641493800000|2022-01-06 18:30:00|162.33|160.33|161.91|159.91|163.57|161.57|161.5|159.5|0
1641494100000|2022-01-06 18:35:00|162.12|160.12|162.18|160.18|163.57|161.57|160.39|158.39|0
1641494400000|2022-01-06 18:40:00|162.46|160.46|161.49|159.49|163.29|161.29|161.08|159.08|0
1641494700000|2022-01-06 18:45:00|162.04|160.04|161.07|159.07|162.73|160.73|159.56|157.56|0
1641495000000|2022-01-06 18:50:00|161.21|159.21|160.66|158.66|162.73|160.73|160.38|158.38|0
1641495300000|2022-01-06 18:55:00|160.52|158.52|159.97|157.97|161.62|159.62|159.56|157.56|0
1641495600000|2022-01-06 19:00:00|160.1|158.1|163.28|161.28|163.28|161.28|159.42|157.42|0
1641495900000|2022-01-06 19:05:00|163.14|161.14|160.92|158.92|164.32|162.32|160.37|158.37|0
1641496200000|2022-01-06 19:10:00|160.65|158.65|162.71|160.71|162.71|160.71|157.1|155.1|0
1641496500000|2022-01-06 19:15:00|162.99|160.99|162.43|160.43|162.99|160.99|160.5|158.5|0
1641496800000|2022-01-06 19:20:00|162.16|160.16|162.29|160.29|163.82|161.82|161.6|159.6|0
1641497100000|2022-01-06 19:25:00|162.43|160.43|162.65|160.65|164.33|162.33|161.83|159.83|0
1641497400000|2022-01-06 19:30:00|162.37|160.37|161.68|159.68|163.48|161.48|160.59|158.59|0
1641497700000|2022-01-06 19:35:00|161.55|159.55|160.58|158.58|162.23|160.23|160.04|158.04|0
1641498000000|2022-01-06 19:40:00|160.72|158.72|161.13|159.13|162.23|160.23|160.03|158.03|0
1641498300000|2022-01-06 19:45:00|160.85|158.85|159.21|157.21|160.99|158.99|158.26|156.26|0
1641498600000|2022-01-06 19:50:00|159.07|157.07|157.98|155.98|160.3|158.3|157.98|155.98|0
1641498900000|2022-01-06 19:55:00|157.84|155.84|158.11|156.11|158.52|156.52|156.76|154.76|0
1641499200000|2022-01-06 20:00:00|157.84|155.84|154.86|152.86|157.84|155.84|154.73|152.73|0
1641499500000|2022-01-06 20:05:00|155|153|156.75|154.75|157.15|155.15|154.06|152.06|0
1641499800000|2022-01-06 20:10:00|156.61|154.61|158.51|156.51|158.78|156.78|155.66|153.66|0
1641500100000|2022-01-06 20:15:00|158.65|156.65|161.66|159.66|162.49|160.49|158.1|156.1|0
1641500400000|2022-01-06 20:20:00|161.25|159.25|162.91|160.91|163.74|161.74|160.7|158.7|0
1641500700000|2022-01-06 20:25:00|162.63|160.63|160.42|158.42|163.18|161.18|160.42|158.42|0
1641501000000|2022-01-06 20:30:00|160.55|158.55|163.73|161.73|164.29|162.29|159.87|157.87|0
1641501300000|2022-01-06 20:35:00|164.01|162.01|165.41|163.41|166.25|164.25|163.04|161.04|0
1641501600000|2022-01-06 20:40:00|164.99|162.99|164.28|162.28|166.81|164.81|163.45|161.45|0
1641501900000|2022-01-06 20:45:00|164.56|162.56|167.48|165.48|167.48|165.48|163.45|161.45|0
1641502200000|2022-01-06 20:50:00|167.06|165.06|167.9|165.9|168.04|166.04|165.1|163.1|0
1641502500000|2022-01-06 20:55:00|168.04|166.04|165.57|163.57|171.3|169.3|165.01|163.01|0
1641502800000|2022-01-06 21:00:00|165.85|163.85|164.31|162.31|166.28|164.28|164.31|162.31|0
1641503100000|2022-01-06 21:05:00|164.45|162.45|163.61|161.61|164.45|162.45|162.63|160.63|0
1641503400000|2022-01-06 21:10:00|163.47|161.47|163.19|161.19|164.44|162.44|162.07|160.07|0
1641503700000|2022-01-06 21:15:00|163.62|161.02|163.34|160.74|163.84|161.24|162.93|160.33|0
1641504000000|2022-01-06 21:20:00|163.42|160.82|162.78|160.18|163.42|160.82|162.78|160.18|0
1641504300000|2022-01-06 21:25:00|162.65|160.05|162.92|160.32|162.92|160.32|162.5|159.9|0
1641504600000|2022-01-06 21:30:00|162.78|160.18|163.47|160.87|163.61|161.01|162.64|160.04|0
1641504900000|2022-01-06 21:35:00|163.33|160.73|164.03|161.43|164.31|161.71|162.92|160.32|0
1641505200000|2022-01-06 21:40:00|164.1|161.5|162.63|160.03|164.1|161.5|162.36|159.76|0
1641505500000|2022-01-06 21:45:00|162.49|159.89|162.63|160.03|162.63|160.03|162.08|159.48|0
1641505800000|2022-01-06 21:50:00|162.49|159.89|161.8|159.2|162.49|159.89|161.66|159.06|0
1641506100000|2022-01-06 21:55:00|161.93|159.33|162.28|159.68|162.63|160.03|161.79|159.19|0
1641506400000|2022-01-06 22:00:00|162.2|159.6|161.91|159.31|162.3|159.7|161.91|159.31|0
1641506700000|2022-01-06 22:05:00|161.89|159.29|162.17|159.57|162.17|159.57|161.89|159.29|0
1641507000000|2022-01-06 22:10:00|162.19|159.59|161.94|159.34|162.19|159.59|161.92|159.32|0
1641507300000|2022-01-06 22:15:00|161.92|159.32|161.96|159.36|161.96|159.36|161.92|159.32|0
1641507600000|2022-01-06 22:20:00|161.92|159.32|161.91|159.31|161.92|159.32|161.91|159.31|0
1641507900000|2022-01-06 22:25:00|161.9|159.3|162.2|159.6|162.44|159.84|161.9|159.3|0
1641508200000|2022-01-06 22:30:00|162.15|159.55|162.15|159.55|162.15|159.55|162.15|159.55|0
1641508500000|2022-01-06 22:35:00|162.09|159.49|162.09|159.49|162.09|159.49|162.03|159.43|0
1641508800000|2022-01-06 22:40:00|162.13|159.53|162.08|159.48|162.13|159.53|162.08|159.48|0
1641509100000|2022-01-06 22:45:00|162.07|159.47|162.06|159.46|162.07|159.47|162.06|159.46|0
1641509400000|2022-01-06 22:50:00|162.04|159.44|161.98|159.38|162.04|159.44|161.94|159.34|0
1641509700000|2022-01-06 22:55:00|161.94|159.34|161.63|159.03|161.96|159.36|161.63|159.03|0
1641510000000|2022-01-06 23:00:00|160.03|157.43|160.37|157.77|160.51|157.91|159.48|156.88|0
1641510300000|2022-01-06 23:05:00|160.44|157.84|159.82|157.22|160.44|157.84|159.68|157.08|0
1641510600000|2022-01-06 23:10:00|159.68|157.08|160.36|157.76|160.37|157.77|159.54|156.94|0
1641510900000|2022-01-06 23:15:00|160.78|158.18|159.67|157.07|161.05|158.45|159.54|156.94|0
1641511200000|2022-01-06 23:20:00|159.54|156.94|160.22|157.62|160.36|157.76|159.26|156.66|0
1641511500000|2022-01-06 23:25:00|159.95|157.35|159.67|157.07|160.36|157.76|159.67|157.07|0
1641511800000|2022-01-06 23:30:00|159.53|156.93|159.6|157|160.22|157.62|158.98|156.38|0
1641512100000|2022-01-06 23:35:00|159.53|156.93|159.19|156.59|159.66|157.06|158.84|156.24|0
1641512400000|2022-01-06 23:40:00|159.11|156.51|159.66|157.06|159.8|157.2|158.98|156.38|0
1641512700000|2022-01-06 23:45:00|159.46|156.86|159.79|157.19|160.21|157.61|159.11|156.51|0
1641513000000|2022-01-06 23:50:00|159.66|157.06|159.1|156.5|159.79|157.19|158.97|156.37|0
1641513300000|2022-01-06 23:55:00|158.83|156.23|159.24|156.64|159.24|156.64|158.83|156.23|0
1641513600000|2022-01-07 00:00:00|159.1|156.5|158.21|155.61|159.79|157.19|157.6|155|0
1641513900000|2022-01-07 00:05:00|158.14|155.54|158|155.4|158.41|155.81|157.67|155.07|0
1641514200000|2022-01-07 00:10:00|157.94|155.34|157.05|154.45|158.68|156.08|156.78|154.18|0
1641514500000|2022-01-07 00:15:00|157.18|154.58|157.04|154.44|157.59|154.99|156.91|154.31|0
1641514800000|2022-01-07 00:20:00|157.18|154.58|157.31|154.71|157.72|155.12|157.04|154.44|0
1641515100000|2022-01-07 00:25:00|157.25|154.65|157.11|154.51|157.65|155.05|156.5|153.9|0
1641515400000|2022-01-07 00:30:00|157.04|154.44|156.63|154.03|157.38|154.78|156.36|153.76|0
1641515700000|2022-01-07 00:35:00|156.56|153.96|156.35|153.75|156.9|154.3|156.35|153.75|0
1641516000000|2022-01-07 00:40:00|156.49|153.89|156.62|154.02|156.62|154.02|156.08|153.48|0
1641516300000|2022-01-07 00:45:00|156.56|153.96|156.69|154.09|156.76|154.16|156.35|153.75|0
1641516600000|2022-01-07 00:50:00|156.62|154.02|156.89|154.29|157.16|154.56|156.61|154.01|0
1641516900000|2022-01-07 00:55:00|157.02|154.42|156.61|154.01|157.29|154.69|156.48|153.88|0
1641517200000|2022-01-07 01:00:00|156.55|153.95|155.93|153.33|157.02|154.42|155.93|153.33|0
1641517500000|2022-01-07 01:05:00|155.66|153.06|156.74|154.14|156.88|154.28|155.66|153.06|0
1641517800000|2022-01-07 01:10:00|156.68|154.08|156.94|154.34|157.28|154.68|156.47|153.87|0
1641518100000|2022-01-07 01:15:00|156.87|154.27|157.28|154.68|157.55|154.95|156.47|153.87|0
1641518400000|2022-01-07 01:20:00|157.41|154.81|157.14|154.54|157.41|154.81|156.87|154.27|0
1641518700000|2022-01-07 01:25:00|157.27|154.67|157|154.4|157.41|154.81|156.59|153.99|0
1641519000000|2022-01-07 01:30:00|156.86|154.26|156.32|153.72|157.13|154.53|156.05|153.45|0
1641519300000|2022-01-07 01:35:00|156.45|153.85|157.81|155.21|158.08|155.48|156.45|153.85|0
1641519600000|2022-01-07 01:40:00|157.88|155.28|158.35|155.75|158.63|156.03|157.4|154.8|0
1641519900000|2022-01-07 01:45:00|158.21|155.61|158.48|155.88|158.48|155.88|157.12|154.52|0
1641520200000|2022-01-07 01:50:00|158.62|156.02|158.34|155.74|158.76|156.16|157.8|155.2|0
1641520500000|2022-01-07 01:55:00|158.21|155.61|157.19|154.59|158.34|155.74|157.12|154.52|0
1641520800000|2022-01-07 02:00:00|157.39|154.79|160.26|157.66|160.39|157.79|157.39|154.79|0
1641521100000|2022-01-07 02:05:00|160.39|157.79|160.67|158.07|161.63|159.03|160.26|157.66|0
1641521400000|2022-01-07 02:10:00|160.8|158.2|160.39|157.79|160.8|158.2|159.84|157.24|0
1641521700000|2022-01-07 02:15:00|160.25|157.65|161.07|158.47|162.04|159.44|160.25|157.65|0
1641522000000|2022-01-07 02:20:00|161.21|158.61|159.83|157.23|161.28|158.68|159.49|156.89|0
1641522300000|2022-01-07 02:25:00|159.9|157.3|160.24|157.64|160.24|157.64|159.83|157.23|0
1641522600000|2022-01-07 02:30:00|160.38|157.78|161|158.4|161.48|158.88|159.97|157.37|0
1641522900000|2022-01-07 02:35:00|160.93|158.33|161.89|159.29|161.89|159.29|160.65|158.05|0
1641523200000|2022-01-07 02:40:00|161.75|159.15|161.06|158.46|161.75|159.15|160.92|158.32|0
1641523500000|2022-01-07 02:45:00|161.2|158.6|160.92|158.32|161.75|159.15|160.92|158.32|0
1641523800000|2022-01-07 02:50:00|160.78|158.18|159.88|157.28|160.78|158.18|159.75|157.15|0
1641524100000|2022-01-07 02:55:00|159.95|157.35|159.26|156.66|159.95|157.35|158.85|156.25|0
1641524400000|2022-01-07 03:00:00|159.12|156.52|159.53|156.93|159.81|157.21|158.98|156.38|0
1641524700000|2022-01-07 03:05:00|159.39|156.79|159.25|156.65|159.39|156.79|158.71|156.11|0
1641525000000|2022-01-07 03:10:00|159.39|156.79|159.53|156.93|159.67|157.07|159.12|156.52|0
1641525300000|2022-01-07 03:15:00|159.46|156.86|159.25|156.65|159.8|157.2|159.05|156.45|0
1641525600000|2022-01-07 03:20:00|158.97|156.37|157.06|154.46|159.25|156.65|156.93|154.33|0
1641525900000|2022-01-07 03:25:00|157|154.4|157.47|154.87|157.95|155.35|156.65|154.05|0
1641526200000|2022-01-07 03:30:00|157.33|154.73|158.69|156.09|158.83|156.23|157.33|154.73|0
1641526500000|2022-01-07 03:35:00|158.83|156.23|158.69|156.09|159.51|156.91|158.55|155.95|0
1641526800000|2022-01-07 03:40:00|158.82|156.22|158.82|156.22|159.37|156.77|158.55|155.95|0
1641527100000|2022-01-07 03:45:00|158.96|156.36|160.05|157.45|160.19|157.59|158.62|156.02|0
1641527400000|2022-01-07 03:50:00|159.92|157.32|160.05|157.45|160.4|157.8|159.44|156.84|0
1641527700000|2022-01-07 03:55:00|159.98|157.38|159.77|157.17|160.32|157.72|159.36|156.76|0
1641528000000|2022-01-07 04:00:00|159.63|157.03|159.98|157.38|160.32|157.72|159.63|157.03|0
1641528300000|2022-01-07 04:05:00|160.04|157.44|160.18|157.58|160.18|157.58|159.36|156.76|0
1641528600000|2022-01-07 04:10:00|160.25|157.65|159.9|157.3|160.45|157.85|159.76|157.16|0
1641528900000|2022-01-07 04:15:00|160.04|157.44|161|158.4|161.21|158.61|159.62|157.02|0
1641529200000|2022-01-07 04:20:00|160.86|158.26|160.99|158.39|161.41|158.81|160.58|157.98|0
1641529500000|2022-01-07 04:25:00|160.86|158.26|160.44|157.84|160.99|158.39|160.44|157.84|0
1641529800000|2022-01-07 04:30:00|160.51|157.91|160.44|157.84|160.99|158.39|160.3|157.7|0
1641530100000|2022-01-07 04:35:00|160.37|157.77|160.99|158.39|161.12|158.52|160.23|157.63|0
1641530400000|2022-01-07 04:40:00|160.85|158.25|160.43|157.83|161.26|158.66|160.43|157.83|0
1641530700000|2022-01-07 04:45:00|160.29|157.69|160.43|157.83|160.57|157.97|159.4|156.8|0
1641531000000|2022-01-07 04:50:00|160.57|157.97|159.81|157.21|160.57|157.97|159.6|157|0
1641531300000|2022-01-07 04:55:00|159.74|157.14|159.6|157|160.42|157.82|159.46|156.86|0
1641531600000|2022-01-07 05:00:00|159.46|156.86|158.91|156.31|159.87|157.27|158.91|156.31|0
1641531900000|2022-01-07 05:05:00|159.04|156.44|160.41|157.81|160.41|157.81|158.77|156.17|0
1641532200000|2022-01-07 05:10:00|160.69|158.09|160.55|157.95|162.21|159.61|160.35|157.75|0
1641532500000|2022-01-07 05:15:00|160.48|157.88|159.86|157.26|160.82|158.22|159.86|157.26|0
1641532800000|2022-01-07 05:20:00|159.93|157.33|160.13|157.53|160.55|157.95|159.93|157.33|0
1641533100000|2022-01-07 05:25:00|160.06|157.46|161.51|158.91|161.51|158.91|159.72|157.12|0
1641533400000|2022-01-07 05:30:00|161.37|158.77|161.23|158.63|161.78|159.18|160.68|158.08|0
1641533700000|2022-01-07 05:35:00|161.36|158.76|160.53|157.93|161.5|158.9|160.4|157.8|0
1641534000000|2022-01-07 05:40:00|160.67|158.07|161.22|158.62|161.36|158.76|160.67|158.07|0
1641534300000|2022-01-07 05:45:00|161.15|158.55|160.8|158.2|161.5|158.9|160.46|157.86|0
1641534600000|2022-01-07 05:50:00|160.66|158.06|160.32|157.72|161.08|158.48|160.25|157.65|0
1641534900000|2022-01-07 05:55:00|160.39|157.79|159.01|156.41|160.39|157.79|158.87|156.27|0
1641535200000|2022-01-07 06:00:00|159.15|156.55|160.1|157.5|160.24|157.64|158.87|156.27|0
1641535500000|2022-01-07 06:05:00|159.97|157.37|159.69|157.09|160.31|157.71|159.55|156.95|0
1641535800000|2022-01-07 06:10:00|159.76|157.16|159.96|157.36|160.38|157.78|159.69|157.09|0
1641536100000|2022-01-07 06:15:00|159.89|157.29|160.23|157.63|160.37|157.77|159.69|157.09|0
1641536400000|2022-01-07 06:20:00|160.09|157.49|160.23|157.63|160.51|157.91|159.82|157.22|0
1641536700000|2022-01-07 06:25:00|160.16|157.56|159.68|157.08|160.16|157.56|159.54|156.94|0
1641537000000|2022-01-07 06:30:00|159.61|157.01|158.03|155.43|159.81|157.21|158.03|155.43|0
1641537300000|2022-01-07 06:35:00|157.89|155.29|158.71|156.11|158.85|156.25|157.76|155.16|0
1641537600000|2022-01-07 06:40:00|158.85|156.25|159.39|156.79|159.39|156.79|158.3|155.7|0
1641537900000|2022-01-07 06:45:00|159.53|156.93|159.53|156.93|160.15|157.55|159.39|156.79|0
1641538200000|2022-01-07 06:50:00|159.66|157.06|160.42|157.82|160.49|157.89|159.52|156.92|0
1641538500000|2022-01-07 06:55:00|160.35|157.75|160.69|158.09|160.9|158.3|160.21|157.61|0
1641538800000|2022-01-07 07:00:00|160.21|157.61|162.28|159.68|162.77|160.17|160.07|157.47|0
1641539100000|2022-01-07 07:05:00|162.42|159.82|162.49|159.89|162.69|160.09|161.45|158.85|0
1641539400000|2022-01-07 07:10:00|162.55|159.95|162.83|160.23|163.25|160.65|162.41|159.81|0
1641539700000|2022-01-07 07:15:00|162.97|160.37|161.71|159.11|162.97|160.37|161.44|158.84|0
1641540000000|2022-01-07 07:20:00|161.44|158.84|161.71|159.11|161.85|159.25|161.02|158.42|0
1641540300000|2022-01-07 07:25:00|161.57|158.97|161.15|158.55|161.99|159.39|160.74|158.14|0
1641540600000|2022-01-07 07:30:00|161.29|158.69|163.21|160.61|163.21|160.61|161.01|158.41|0
1641540900000|2022-01-07 07:35:00|163.07|160.47|162.38|159.78|163.28|160.68|162.24|159.64|0
1641541200000|2022-01-07 07:40:00|162.51|159.91|162.79|160.19|163.21|160.61|162.38|159.78|0
1641541500000|2022-01-07 07:45:00|162.65|160.05|163.34|160.74|163.76|161.16|162.58|159.98|0
1641541800000|2022-01-07 07:50:00|163.27|160.67|163.61|161.01|163.76|161.16|163.06|160.46|0
1641542100000|2022-01-07 07:55:00|163.48|160.88|162.64|160.04|163.75|161.15|162.36|159.76|0
1641542400000|2022-01-07 08:00:00|163.2|160.6|166.48|163.88|166.68|164.08|162.36|159.76|0
1641542700000|2022-01-07 08:05:00|166.4|163.8|166.38|164.38|167.09|165.09|165.68|163.68|0
1641543000000|2022-01-07 08:10:00|166.52|164.52|163.86|161.86|166.52|164.52|163.86|161.86|0
1641543300000|2022-01-07 08:15:00|164|162|164.83|162.83|164.83|162.83|163.3|161.3|0
1641543600000|2022-01-07 08:20:00|164.77|162.77|164.13|162.13|164.83|162.83|163.85|161.85|0
1641543900000|2022-01-07 08:25:00|164.27|162.27|165.25|163.25|166.51|164.51|164.27|162.27|0
1641544200000|2022-01-07 08:30:00|165.32|163.32|168.63|166.63|170.05|168.05|165.32|163.32|0
1641544500000|2022-01-07 08:35:00|168.56|166.56|168.2|166.2|169.84|167.84|168.2|166.2|0
1641544800000|2022-01-07 08:40:00|168.34|166.34|170.47|168.47|170.76|168.76|168.2|166.2|0
1641545100000|2022-01-07 08:45:00|170.18|168.18|170.61|168.61|170.75|168.75|169.47|167.47|0
1641545400000|2022-01-07 08:50:00|170.54|168.54|169.75|167.75|170.61|168.61|168.9|166.9|0
1641545700000|2022-01-07 08:55:00|169.89|167.89|168.89|166.89|170.04|168.04|167.69|165.69|0
1641546000000|2022-01-07 09:00:00|169.11|167.11|168.96|166.96|170.11|168.11|168.61|166.61|0
1641546300000|2022-01-07 09:05:00|169.03|167.03|167.19|165.19|169.6|167.6|167.19|165.19|0
1641546600000|2022-01-07 09:10:00|167.05|165.05|165.22|163.22|167.33|165.33|164.94|162.94|0
1641546900000|2022-01-07 09:15:00|165.08|163.08|165.63|163.63|166.34|164.34|164.94|162.94|0
1641547200000|2022-01-07 09:20:00|165.49|163.49|164.65|162.65|165.49|163.49|164.65|162.65|0
1641547500000|2022-01-07 09:25:00|164.86|162.86|163.53|161.53|164.86|162.86|162.56|160.56|0
1641547800000|2022-01-07 09:30:00|163.39|161.39|161.73|159.73|163.53|161.53|161.73|159.73|0
1641548100000|2022-01-07 09:35:00|162.14|160.14|161.59|159.59|162.69|160.69|161.17|159.17|0
1641548400000|2022-01-07 09:40:00|161.86|159.86|161.86|159.86|162|160|160.76|158.76|0
1641548700000|2022-01-07 09:45:00|161.79|159.79|161.99|159.99|162|160|161.03|159.03|0
1641549000000|2022-01-07 09:50:00|161.86|159.86|162.68|160.68|162.68|160.68|161.72|159.72|0
1641549300000|2022-01-07 09:55:00|162.75|160.75|163.37|161.37|163.51|161.51|162.54|160.54|0
1641549600000|2022-01-07 10:00:00|163.23|161.23|163.23|161.23|164.91|162.91|163.1|161.1|0
1641549900000|2022-01-07 10:05:00|163.09|161.09|161.29|159.29|163.23|161.23|161.29|159.29|0
1641550200000|2022-01-07 10:10:00|161.43|159.43|161.01|159.01|161.57|159.57|160.74|158.74|0
1641550500000|2022-01-07 10:15:00|160.87|158.87|161.56|159.56|162.25|160.25|160.87|158.87|0
1641550800000|2022-01-07 10:20:00|161.42|159.42|160.94|158.94|161.42|159.42|160.87|158.87|0
1641551100000|2022-01-07 10:25:00|160.87|158.87|160.04|158.04|161.14|159.14|159.49|157.49|0
1641551400000|2022-01-07 10:30:00|159.9|157.9|159.35|157.35|160.18|158.18|158.94|156.94|0
1641551700000|2022-01-07 10:35:00|159.21|157.21|160.31|158.31|160.31|158.31|159.08|157.08|0
1641552000000|2022-01-07 10:40:00|160.44|158.44|159.62|157.62|160.44|158.44|159.21|157.21|0
1641552300000|2022-01-07 10:45:00|159.48|157.48|160.03|158.03|160.44|158.44|159.48|157.48|0
1641552600000|2022-01-07 10:50:00|159.89|157.89|159.47|157.47|160.16|158.16|159|157|0
1641552900000|2022-01-07 10:55:00|159.41|157.41|160.29|158.29|160.43|158.43|159.41|157.41|0
1641553200000|2022-01-07 11:00:00|160.02|158.02|160.98|158.98|161.53|159.53|160.02|158.02|0
1641553500000|2022-01-07 11:05:00|160.84|158.84|160.29|158.29|161.25|159.25|160.15|158.15|0
1641553800000|2022-01-07 11:10:00|160.15|158.15|161.11|159.11|161.66|159.66|159.87|157.87|0
1641554100000|2022-01-07 11:15:00|161.25|159.25|159.73|157.73|161.32|159.32|159.46|157.46|0
1641554400000|2022-01-07 11:20:00|159.67|157.67|159.45|157.45|159.87|157.87|159.04|157.04|0
1641554700000|2022-01-07 11:25:00|159.59|157.59|159.59|157.59|159.73|157.73|158.91|156.91|0
1641555000000|2022-01-07 11:30:00|159.45|157.45|159.17|157.17|160.34|158.34|159.04|157.04|0
1641555300000|2022-01-07 11:35:00|159.31|157.31|160.41|158.41|160.82|158.82|159.25|157.25|0
1641555600000|2022-01-07 11:40:00|160.54|158.54|160.27|158.27|160.82|158.82|159.72|157.72|0
1641555900000|2022-01-07 11:45:00|160.26|158.26|160.54|158.54|160.68|158.68|159.71|157.71|0
1641556200000|2022-01-07 11:50:00|160.4|158.4|160.81|158.81|161.22|159.22|160.26|158.26|0
1641556500000|2022-01-07 11:55:00|160.95|158.95|162.74|160.74|162.74|160.74|159.92|157.92|0
1641556800000|2022-01-07 12:00:00|162.46|160.46|160.11|158.11|162.46|160.46|159.7|157.7|0
1641557100000|2022-01-07 12:05:00|160.05|158.05|161.63|159.63|161.77|159.77|159.02|157.02|0
1641557400000|2022-01-07 12:10:00|161.7|159.7|161.76|159.76|162.46|160.46|161.62|159.62|0
1641557700000|2022-01-07 12:15:00|161.9|159.9|161.07|159.07|162.04|160.04|160.79|158.79|0
1641558000000|2022-01-07 12:20:00|161.42|159.42|162.03|160.03|162.45|160.45|161.34|159.34|0
1641558300000|2022-01-07 12:25:00|161.97|159.97|161.89|159.89|163.28|161.28|161.89|159.89|0
1641558600000|2022-01-07 12:30:00|162.03|160.03|161.33|159.33|162.17|160.17|161.06|159.06|0
1641558900000|2022-01-07 12:35:00|161.47|159.47|162.58|160.58|163.13|161.13|161.33|159.33|0
1641559200000|2022-01-07 12:40:00|162.72|160.72|163.06|161.06|163.97|161.97|162.3|160.3|0
1641559500000|2022-01-07 12:45:00|162.99|160.99|162.43|160.43|163.41|161.41|161.88|159.88|0
1641559800000|2022-01-07 12:50:00|162.57|160.57|162.43|160.43|162.57|160.57|161.74|159.74|0
1641560100000|2022-01-07 12:55:00|162.57|160.57|164.23|162.23|164.45|162.45|162.57|160.57|0
1641560400000|2022-01-07 13:00:00|164.1|162.1|163.81|161.81|164.37|162.37|162.78|160.78|0
1641560700000|2022-01-07 13:05:00|163.47|161.47|163.25|161.25|164.23|162.23|162.28|160.28|0
1641561000000|2022-01-07 13:10:00|163.53|161.53|164.09|162.09|164.16|162.16|162.97|160.97|0
1641561300000|2022-01-07 13:15:00|163.95|161.95|164.36|162.36|164.78|162.78|163.11|161.11|0
1641561600000|2022-01-07 13:20:00|164.5|162.5|164.22|162.22|165.06|163.06|163.8|161.8|0
1641561900000|2022-01-07 13:25:00|164.08|162.08|163.45|161.45|164.5|162.5|163.1|161.1|0
1641562200000|2022-01-07 13:30:00|163.8|161.8|167.02|165.02|168.01|166.01|158.49|156.49|0
1641562500000|2022-01-07 13:35:00|166.74|164.74|174.17|172.17|174.46|172.46|166.74|164.74|0
1641562800000|2022-01-07 13:40:00|174.46|172.46|172.14|170.14|175.62|173.62|171.86|169.86|0
1641563100000|2022-01-07 13:45:00|172.29|170.29|169.28|167.28|172.29|170.29|168.57|166.57|0
1641563400000|2022-01-07 13:50:00|169.56|167.56|173|171|174.01|172.01|169.28|167.28|0
1641563700000|2022-01-07 13:55:00|173.15|171.15|171.56|169.56|173.44|171.44|170.7|168.7|0
1641564000000|2022-01-07 14:00:00|171.42|169.42|170.41|168.41|171.42|169.42|169.27|167.27|0
1641564300000|2022-01-07 14:05:00|170.27|168.27|167.99|165.99|170.27|168.27|167.99|165.99|0
1641564600000|2022-01-07 14:10:00|167.85|165.85|167.42|165.42|170.12|168.12|167.42|165.42|0
1641564900000|2022-01-07 14:15:00|167.14|165.14|166.99|164.99|167.84|165.84|166.29|164.29|0
1641565200000|2022-01-07 14:20:00|166.85|164.85|167.13|165.13|167.7|165.7|166.43|164.43|0
1641565500000|2022-01-07 14:25:00|167.06|165.06|166.28|164.28|168.19|166.19|165.86|163.86|0
1641565800000|2022-01-07 14:30:00|166|164|168.9|166.9|169.82|167.82|164.46|162.46|0
1641566100000|2022-01-07 14:35:00|168.61|166.61|165.91|163.91|171.2|169.2|165.91|163.91|0
1641566400000|2022-01-07 14:40:00|166.26|164.26|160.72|158.72|168.18|166.18|160.3|158.3|0
1641566700000|2022-01-07 14:45:00|161.27|159.27|160.99|158.99|162.8|160.8|158.92|156.92|0
1641567000000|2022-01-07 14:50:00|161.55|159.55|160.02|158.02|162.66|160.66|159.19|157.19|0
1641567300000|2022-01-07 14:55:00|159.95|157.95|163.27|161.27|163.27|161.27|157.95|155.95|0
1641567600000|2022-01-07 15:00:00|162.85|160.85|161.3|159.3|162.85|160.85|159.34|157.34|0
1641567900000|2022-01-07 15:05:00|162.14|160.14|165.1|163.1|165.39|163.39|162.14|160.14|0
1641568200000|2022-01-07 15:10:00|165.25|163.25|164.53|162.53|166.53|164.53|162.55|160.55|0
1641568500000|2022-01-07 15:15:00|164.67|162.67|167.38|165.38|168.1|166.1|164.67|162.67|0
1641568800000|2022-01-07 15:20:00|167.81|165.81|170.34|168.34|170.34|168.34|166.61|164.61|0
1641569100000|2022-01-07 15:25:00|170.2|168.2|168.9|166.9|170.34|168.34|166.9|164.9|0
1641569400000|2022-01-07 15:30:00|169.76|167.76|169.76|167.76|170.63|168.63|167.46|165.46|0
1641569700000|2022-01-07 15:35:00|169.9|167.9|173.33|171.33|173.38|171.38|169.05|167.05|0
1641570000000|2022-01-07 15:40:00|173.18|171.18|174.94|172.94|175.53|173.53|169.84|167.84|0
1641570300000|2022-01-07 15:45:00|174.79|172.79|177.59|175.59|177.59|175.59|174.79|172.79|0
1641570600000|2022-01-07 15:50:00|177.74|175.74|180.79|178.79|182.68|180.68|177.15|175.15|0
1641570900000|2022-01-07 15:55:00|180.64|178.64|179.45|177.45|182.14|180.14|177.37|175.37|0
1641571200000|2022-01-07 16:00:00|180.64|178.64|179.89|177.89|181.39|179.39|177.08|175.08|0
1641571500000|2022-01-07 16:05:00|180.04|178.04|178.25|176.25|180.04|178.04|176.63|174.63|0
1641571800000|2022-01-07 16:10:00|178.11|176.11|179.59|177.59|180.48|178.48|177.81|175.81|0
1641572100000|2022-01-07 16:15:00|179.44|177.44|181.83|179.83|183.48|181.48|178.4|176.4|0
1641572400000|2022-01-07 16:20:00|181.68|179.68|176.77|174.77|181.83|179.83|175.88|173.88|0
1641572700000|2022-01-07 16:25:00|177.21|175.21|172.66|170.66|177.8|175.8|172.66|170.66|0
1641573000000|2022-01-07 16:30:00|173.1|171.1|171.79|169.79|175.15|173.15|170.92|168.92|0
1641573300000|2022-01-07 16:35:00|171.94|169.94|171.5|169.5|172.96|170.96|170.19|168.19|0
1641573600000|2022-01-07 16:40:00|171.21|169.21|170.77|168.77|171.79|169.79|169.32|167.32|0
1641573900000|2022-01-07 16:45:00|170.62|168.62|165.29|163.29|171.2|169.2|165.29|163.29|0
1641574200000|2022-01-07 16:50:00|165.15|163.15|163.5|161.5|168.95|166.95|163.02|161.02|0
1641574500000|2022-01-07 16:55:00|163.36|161.36|165.48|163.48|165.62|163.62|163.08|161.08|0
1641574800000|2022-01-07 17:00:00|165.19|163.19|167.61|165.61|167.75|165.75|164.63|162.63|0
1641575100000|2022-01-07 17:05:00|167.47|165.47|167.04|165.04|168.47|166.47|166.04|164.04|0
1641575400000|2022-01-07 17:10:00|166.61|164.61|166.27|164.27|167.98|165.98|165.04|163.04|0
1641575700000|2022-01-07 17:15:00|166.7|164.7|168.69|166.69|168.69|166.69|165.56|163.56|0
1641576000000|2022-01-07 17:20:00|168.98|166.98|169.98|167.98|170.56|168.56|168.98|166.98|0
1641576300000|2022-01-07 17:25:00|170.12|168.12|169.54|167.54|171.13|169.13|168.97|166.97|0
1641576600000|2022-01-07 17:30:00|169.4|167.4|170.26|168.26|171.13|169.13|169.4|167.4|0
1641576900000|2022-01-07 17:35:00|170.12|168.12|171.12|169.12|172.72|170.72|170.12|168.12|0
1641577200000|2022-01-07 17:40:00|171.27|169.27|170.83|168.83|171.56|169.56|169.68|167.68|0
1641577500000|2022-01-07 17:45:00|171.12|169.12|170.68|168.68|171.7|169.7|167.53|165.53|0
1641577800000|2022-01-07 17:50:00|170.54|168.54|169.24|167.24|170.97|168.97|168.67|166.67|0
1641578100000|2022-01-07 17:55:00|169.32|167.32|168.52|166.52|170.25|168.25|168.38|166.38|0
1641578400000|2022-01-07 18:00:00|168.38|166.38|167.72|165.72|170.96|168.96|167.66|165.66|0
1641578700000|2022-01-07 18:05:00|167.86|165.86|167|165|168.29|166.29|166.14|164.14|0
1641579000000|2022-01-07 18:10:00|166.86|164.86|166.28|164.28|167.14|165.14|166|164|0
1641579300000|2022-01-07 18:15:00|166.42|164.42|166.71|164.71|167.42|165.42|165.29|163.29|0
1641579600000|2022-01-07 18:20:00|166.56|164.56|168.13|166.13|168.28|166.28|166.14|164.14|0
1641579900000|2022-01-07 18:25:00|167.99|165.99|168.99|166.99|169.42|167.42|167.56|165.56|0
1641580200000|2022-01-07 18:30:00|169.14|167.14|166.18|164.18|169.57|167.57|166.18|164.18|0
1641580500000|2022-01-07 18:35:00|165.89|163.89|167.47|165.47|167.75|165.75|165.32|163.32|0
1641580800000|2022-01-07 18:40:00|167.75|165.75|167.03|165.03|168.33|166.33|166.6|164.6|0
1641581100000|2022-01-07 18:45:00|167.18|165.18|168.61|166.61|168.61|166.61|167.18|165.18|0
1641581400000|2022-01-07 18:50:00|168.76|166.76|168.46|166.46|170.49|168.49|167.46|165.46|0
1641581700000|2022-01-07 18:55:00|168.61|166.61|168.89|166.89|168.9|166.9|167.45|165.45|0
1641582000000|2022-01-07 19:00:00|168.75|166.75|168.31|166.31|168.89|166.89|167.45|165.45|0
1641582300000|2022-01-07 19:05:00|168.46|166.46|168.6|166.6|170.19|168.19|167.74|165.74|0
1641582600000|2022-01-07 19:10:00|168.74|166.74|168.74|166.74|168.88|166.88|167.45|165.45|0
1641582900000|2022-01-07 19:15:00|168.6|166.6|168.59|166.59|169.17|167.17|167.87|165.87|0
1641583200000|2022-01-07 19:20:00|168.74|166.74|171.93|169.93|171.93|169.93|168.74|166.74|0
1641583500000|2022-01-07 19:25:00|172.22|170.22|170.61|168.61|173.39|171.39|170.47|168.47|0
1641583800000|2022-01-07 19:30:00|170.9|168.9|170.9|168.9|171.63|169.63|170.18|168.18|0
1641584100000|2022-01-07 19:35:00|171.05|169.05|167.43|165.43|171.63|169.63|167.43|165.43|0
1641584400000|2022-01-07 19:40:00|167.86|165.86|166.05|164.05|168.58|166.58|164.9|162.9|0
1641584700000|2022-01-07 19:45:00|165.91|163.91|165.19|163.19|166.77|164.77|163.76|161.76|0
1641585000000|2022-01-07 19:50:00|165.04|163.04|163.9|161.9|166.05|164.05|163.33|161.33|0
1641585300000|2022-01-07 19:55:00|164.04|162.04|164.61|162.61|165.04|163.04|163.76|161.76|0
1641585600000|2022-01-07 20:00:00|164.32|162.32|162.66|160.66|164.83|162.83|162.66|160.66|0
1641585900000|2022-01-07 20:05:00|162.8|160.8|162.94|160.94|163.23|161.23|160.96|158.96|0
1641586200000|2022-01-07 20:10:00|162.8|160.8|165.66|163.66|165.95|163.95|162.8|160.8|0
1641586500000|2022-01-07 20:15:00|165.52|163.52|164.65|162.65|165.95|163.95|164.37|162.37|0
1641586800000|2022-01-07 20:20:00|164.51|162.51|166.37|164.37|166.38|164.38|164.08|162.08|0
1641587100000|2022-01-07 20:25:00|166.23|164.23|166.8|164.8|168.4|166.4|166.23|164.23|0
1641587400000|2022-01-07 20:30:00|166.66|164.66|166.66|164.66|168.11|166.11|163.79|161.79|0
1641587700000|2022-01-07 20:35:00|166.8|164.8|165.36|163.36|167.52|165.52|164.64|162.64|0
1641588000000|2022-01-07 20:40:00|165.21|163.21|167.52|165.52|168.1|166.1|164.49|162.49|0
1641588300000|2022-01-07 20:45:00|167.66|165.66|165.74|163.74|168.83|166.83|164.29|162.29|0
1641588600000|2022-01-07 20:50:00|165.59|163.59|168.58|166.58|168.79|166.79|164.29|162.29|0
1641588900000|2022-01-07 20:55:00|168.5|166.5|169.69|167.69|170.7|168.7|166.89|164.89|0
1641589200000|2022-01-07 21:00:00|169.84|167.84|167.18|165.18|169.84|167.84|167.18|165.18|0
1641589500000|2022-01-07 21:05:00|167.04|165.04|167.18|165.18|167.18|165.18|165.86|163.86|0
1641589800000|2022-01-07 21:10:00|167.03|165.03|169.53|167.53|169.68|167.68|167.03|165.03|0
1641801900000|2022-01-10 08:05:00|163.34|161.34|165.67|163.67|165.82|163.82|163.34|161.34|0
1641802200000|2022-01-10 08:10:00|165.96|163.96|167.21|165.21|167.72|165.72|164.58|162.58|0
1641802500000|2022-01-10 08:15:00|167.43|165.43|169.34|167.34|169.94|167.94|167.13|165.13|0
1641802800000|2022-01-10 08:20:00|169.42|167.42|169.12|167.12|171.42|169.42|168.68|166.68|0
1641803100000|2022-01-10 08:25:00|168.9|166.9|169.74|167.74|171.7|169.7|168.04|166.04|0
1641803400000|2022-01-10 08:30:00|169.89|167.89|174.49|172.49|174.57|172.57|169.89|167.89|0
1641803700000|2022-01-10 08:35:00|174.2|172.2|176.14|174.14|177.05|175.05|174.12|172.12|0
1641804000000|2022-01-10 08:40:00|176.22|174.22|175.01|173.01|177.2|175.2|174.53|172.53|0
1641804300000|2022-01-10 08:45:00|174.86|172.86|173.96|171.96|177.27|175.27|173.66|171.66|0
1641804600000|2022-01-10 08:50:00|174.26|172.26|174.62|172.62|175.76|173.76|173.36|171.36|0
1641804900000|2022-01-10 08:55:00|174.47|172.47|172.31|170.31|175.22|173.22|171.05|169.05|0
1641805200000|2022-01-10 09:00:00|172.23|170.23|172.82|170.82|172.82|170.82|170.45|168.45|0
1641805500000|2022-01-10 09:05:00|172.67|170.67|169.57|167.57|172.67|170.67|168.83|166.83|0
1641805800000|2022-01-10 09:10:00|170.45|168.45|170.45|168.45|170.67|168.67|168.83|166.83|0
1641806100000|2022-01-10 09:15:00|170.3|168.3|169.05|167.05|170.3|168.3|168.83|166.83|0
1641806400000|2022-01-10 09:20:00|169.12|167.12|168.24|166.24|169.12|167.12|167.95|165.95|0
1641806700000|2022-01-10 09:25:00|168.38|166.38|167.21|165.21|168.38|166.38|167.07|165.07|0
1641807000000|2022-01-10 09:30:00|167.14|165.14|168.38|166.38|168.38|166.38|166.34|164.34|0
1641807300000|2022-01-10 09:35:00|168.52|166.52|168.08|166.08|168.52|166.52|166.62|164.62|0
1641807600000|2022-01-10 09:40:00|168.01|166.01|166.62|164.62|168.23|166.23|166.62|164.62|0
1641807900000|2022-01-10 09:45:00|166.7|164.7|168.1|166.1|168.17|166.17|166.13|164.13|0
1641808200000|2022-01-10 09:50:00|168.03|166.03|167.66|165.66|168.61|166.61|167.37|165.37|0
1641808500000|2022-01-10 09:55:00|167.58|165.58|169.34|167.34|169.34|167.34|166.85|164.85|0
1641808800000|2022-01-10 10:00:00|169.27|167.27|168.9|166.9|170.67|168.67|168.9|166.9|0
1641809100000|2022-01-10 10:05:00|169.05|167.05|168.31|166.31|169.49|167.49|168.24|166.24|0
1641809400000|2022-01-10 10:10:00|168.45|166.45|165.82|163.82|168.45|166.45|165.67|163.67|0
1641809700000|2022-01-10 10:15:00|165.67|163.67|167.13|165.13|167.13|165.13|165.38|163.38|0
1641810000000|2022-01-10 10:20:00|166.98|164.98|169.33|167.33|169.77|167.77|166.54|164.54|0
1641810300000|2022-01-10 10:25:00|169.48|167.48|168.59|166.59|169.62|167.62|168.15|166.15|0
1641810600000|2022-01-10 10:30:00|168.67|166.67|168.29|166.29|169.62|167.62|168.29|166.29|0
1641810900000|2022-01-10 10:35:00|168.59|166.59|168.66|166.66|169.17|167.17|168.22|166.22|0
1641811200000|2022-01-10 10:40:00|168.58|166.58|171.54|169.54|171.84|169.84|168.44|166.44|0
1641811500000|2022-01-10 10:45:00|171.69|169.69|171.17|169.17|171.69|169.69|170.05|168.05|0
1641811800000|2022-01-10 10:50:00|170.94|168.94|172.28|170.28|172.65|170.65|170.2|168.2|0
1641812100000|2022-01-10 10:55:00|172.43|170.43|171.38|169.38|172.58|170.58|171.01|169.01|0
1641812400000|2022-01-10 11:00:00|171.53|169.53|173.1|171.1|173.24|171.24|170.64|168.64|0
1641812700000|2022-01-10 11:05:00|173.02|171.02|173.01|171.01|173.61|171.61|171.82|169.82|0
1641813000000|2022-01-10 11:10:00|172.86|170.86|173.16|171.16|173.39|171.39|172.41|170.41|0
1641813300000|2022-01-10 11:15:00|173.24|171.24|171.81|169.81|173.31|171.31|171.6|169.6|0
1641813600000|2022-01-10 11:20:00|171.89|169.89|173.9|171.9|174.2|172.2|171.22|169.22|0
1641813900000|2022-01-10 11:25:00|173.98|171.98|173.75|171.75|174.65|172.65|173.75|171.75|0
1641814200000|2022-01-10 11:30:00|173.9|171.9|173.9|171.9|173.9|171.9|172.1|170.1|0
1641814500000|2022-01-10 11:35:00|173.75|171.75|175.25|173.25|175.55|173.55|173.23|171.23|0
1641814800000|2022-01-10 11:40:00|175.1|173.1|174.79|172.79|176.76|174.76|174.49|172.49|0
1641815100000|2022-01-10 11:45:00|174.49|172.49|173.67|171.67|174.49|172.49|173.44|171.44|0
1641815400000|2022-01-10 11:50:00|173.59|171.59|173.36|171.36|173.89|171.89|172.39|170.39|0
1641815700000|2022-01-10 11:55:00|173.29|171.29|172.83|170.83|173.29|171.29|172.32|170.32|0
1641816000000|2022-01-10 12:00:00|172.68|170.68|173.73|171.73|173.73|171.73|171.87|169.87|0
1641816300000|2022-01-10 12:05:00|173.58|171.58|174.93|172.93|175.08|173.08|172.38|170.38|0
1641816600000|2022-01-10 12:10:00|174.63|172.63|176.89|174.89|177.57|175.57|174.03|172.03|0
1641816900000|2022-01-10 12:15:00|177.04|175.04|179.17|177.17|179.47|177.47|177.04|175.04|0
1641817200000|2022-01-10 12:20:00|179.25|177.25|178.1|176.1|179.32|177.32|177.95|175.95|0
1641817500000|2022-01-10 12:25:00|178.25|176.25|178.86|176.86|179.77|177.77|177.79|175.79|0
1641817800000|2022-01-10 12:30:00|178.94|176.94|184.4|182.4|184.55|182.55|178.55|176.55|0
1641818100000|2022-01-10 12:35:00|184.24|182.24|184.85|182.85|185.79|183.79|181.38|179.38|0
1641818400000|2022-01-10 12:40:00|185.01|183.01|184.23|182.23|185.32|183.32|183.77|181.77|0
1641818700000|2022-01-10 12:45:00|184.39|182.39|185.78|183.78|186.25|184.25|184.08|182.08|0
1641819000000|2022-01-10 12:50:00|185.93|183.93|188.43|186.43|188.74|186.74|185.93|183.93|0
1641819300000|2022-01-10 12:55:00|188.27|186.27|191.41|189.41|191.57|189.57|187.8|185.8|0
1641819600000|2022-01-10 13:00:00|191.34|189.34|189.2|187.2|192.2|190.2|189.2|187.2|0
1641819900000|2022-01-10 13:05:00|189.29|187.29|189.04|187.04|190.15|188.15|187.95|185.95|0
1641820200000|2022-01-10 13:10:00|189.36|187.36|188.1|186.1|190.14|188.14|187.94|185.94|0
1641820500000|2022-01-10 13:15:00|188.26|186.26|188.1|186.1|189.2|187.2|187.79|185.79|0
1641820800000|2022-01-10 13:20:00|188.41|186.41|188.56|186.56|188.57|186.57|186.85|184.85|0
1641821100000|2022-01-10 13:25:00|188.72|186.72|188.25|186.25|189.19|187.19|187.78|185.78|0
1641821400000|2022-01-10 13:30:00|188.09|186.09|188.72|186.72|190.29|188.29|187.15|185.15|0
1641821700000|2022-01-10 13:35:00|189.03|187.03|186.68|184.68|189.81|187.81|186.68|184.68|0
1641822000000|2022-01-10 13:40:00|186.99|184.99|188.4|186.4|188.4|186.4|186.37|184.37|0
1641822300000|2022-01-10 13:45:00|188.55|186.55|188.86|186.86|188.87|186.87|187.93|185.93|0
1641822600000|2022-01-10 13:50:00|188.71|186.71|190.91|188.91|191.06|189.06|187.45|185.45|0
1641822900000|2022-01-10 13:55:00|190.75|188.75|190.27|188.27|191.22|189.22|190.12|188.12|0
1641823200000|2022-01-10 14:00:00|190.12|188.12|189.17|187.17|190.51|188.51|189.17|187.17|0
1641823500000|2022-01-10 14:05:00|189.01|187.01|189.17|187.17|189.64|187.64|187.91|185.91|0
1641823800000|2022-01-10 14:10:00|189.32|187.32|190.89|188.89|190.89|188.89|189.17|187.17|0
1641824100000|2022-01-10 14:15:00|190.74|188.74|191.37|189.37|193.27|191.27|190.26|188.26|0
1641824400000|2022-01-10 14:20:00|191.21|189.21|193.27|191.27|193.27|191.27|189.79|187.79|0
1641824700000|2022-01-10 14:25:00|193.11|191.11|191.99|189.99|193.11|191.11|189.78|187.78|0
1641825000000|2022-01-10 14:30:00|191.68|189.68|198.39|196.39|199.2|197.2|190.1|188.1|0
1641825300000|2022-01-10 14:35:00|198.55|196.55|200|198|202.45|200.45|198.39|196.39|0
1641825600000|2022-01-10 14:40:00|199.19|197.19|202.87|200.87|203.92|201.92|198.22|196.22|0
1641825900000|2022-01-10 14:45:00|203.03|201.03|208.56|206.56|209.8|207.8|203.03|201.03|0
1641826200000|2022-01-10 14:50:00|208.31|206.31|211.64|209.64|212.48|210.48|205.99|203.99|0
1641826500000|2022-01-10 14:55:00|211.81|209.81|213.92|211.92|215.34|213.34|210.8|208.8|0
1641826800000|2022-01-10 15:00:00|213.75|211.75|219.85|217.85|220.02|218.02|213.75|211.75|0
1641827100000|2022-01-10 15:05:00|219.51|217.51|213.41|211.41|220.36|218.36|212.41|210.41|0
1641827400000|2022-01-10 15:10:00|213.75|211.75|226.03|224.03|226.55|224.55|213.75|211.75|0
1641827700000|2022-01-10 15:15:00|226.2|224.2|226.53|224.53|227.24|225.24|222.76|220.76|0
1641828000000|2022-01-10 15:20:00|226.19|224.19|223.07|221.07|226.19|224.19|222.21|220.21|0
1641828300000|2022-01-10 15:25:00|223.41|221.41|221.16|219.16|223.76|221.76|220.66|218.66|0
1641828600000|2022-01-10 15:30:00|220.65|218.65|221.16|219.16|222.54|220.54|217.05|215.05|0
1641828900000|2022-01-10 15:35:00|221.68|219.68|225.31|223.31|225.48|223.48|220.47|218.47|0
1641829200000|2022-01-10 15:40:00|225.13|223.13|228.61|226.61|230.01|228.01|223.57|221.57|0
1641829500000|2022-01-10 15:45:00|228.44|226.44|231.22|229.22|232.8|230.8|225.99|223.99|0
1641829800000|2022-01-10 15:50:00|231.39|229.39|226.68|224.68|232.62|230.62|225.12|223.12|0
1641830100000|2022-01-10 15:55:00|226.16|224.16|225.12|223.12|229.99|227.99|223.74|221.74|0
1641830400000|2022-01-10 16:00:00|225.81|223.81|224.6|222.6|229.63|227.63|224.08|222.08|0
1641830700000|2022-01-10 16:05:00|225.29|223.29|220.48|218.48|225.46|223.46|220.31|218.31|0
1641831000000|2022-01-10 16:10:00|219.96|217.96|216.73|214.73|221.67|219.67|215.72|213.72|0
1641831300000|2022-01-10 16:15:00|217.07|215.07|213.19|211.19|219.28|217.28|212.36|210.36|0
1641831600000|2022-01-10 16:20:00|213.36|211.36|210.18|208.18|215.04|213.04|210.18|208.18|0
1641831900000|2022-01-10 16:25:00|210.35|208.35|208.34|206.34|211.68|209.68|207.68|205.68|0
1641832200000|2022-01-10 16:30:00|208.68|206.68|213.53|211.53|214.2|212.2|208.68|206.68|0
1641832500000|2022-01-10 16:35:00|214.03|212.03|216.74|214.74|217.59|215.59|213.02|211.02|0
1641832800000|2022-01-10 16:40:00|216.91|214.91|217.08|215.08|219.64|217.64|216.91|214.91|0
1641833100000|2022-01-10 16:45:00|216.91|214.91|216.06|214.06|218.44|216.44|214.7|212.7|0
1641833400000|2022-01-10 16:50:00|217.08|215.08|217.58|215.58|218.78|216.78|214.87|212.87|0
1641833700000|2022-01-10 16:55:00|217.75|215.75|212.34|210.34|218.61|216.61|212|210|0
1641834000000|2022-01-10 17:00:00|212.67|210.67|218.26|216.26|218.43|216.43|212.5|210.5|0
1641834300000|2022-01-10 17:05:00|218.09|216.09|222.03|220.03|222.2|220.2|217.41|215.41|0
1641834600000|2022-01-10 17:10:00|221.86|219.86|217.74|215.74|221.86|219.86|217.23|215.23|0
1641834900000|2022-01-10 17:15:00|217.91|215.91|220.82|218.82|221.16|219.16|217.4|215.4|0
1641835200000|2022-01-10 17:20:00|220.99|218.99|220.47|218.47|221.5|219.5|219.62|217.62|0
1641835500000|2022-01-10 17:25:00|220.3|218.3|220.13|218.13|221.33|219.33|218.42|216.42|0
1641835800000|2022-01-10 17:30:00|220.3|218.3|221.33|219.33|222.7|220.7|219.61|217.61|0
1641836100000|2022-01-10 17:35:00|221.15|219.15|221.84|219.84|222.01|220.01|219.61|217.61|0
1641836400000|2022-01-10 17:40:00|221.67|219.67|220.12|218.12|222.36|220.36|215.69|213.69|0
1641836700000|2022-01-10 17:45:00|219.95|217.95|218.85|216.85|220.29|218.29|215.23|213.23|0
1641837000000|2022-01-10 17:50:00|218.68|216.68|210.56|208.56|220.05|218.05|207.89|205.89|0
1641837300000|2022-01-10 17:55:00|210.64|208.64|213.83|211.83|214.76|212.76|210.64|208.64|0
1641837600000|2022-01-10 18:00:00|213.92|211.92|212.23|210.23|214.76|212.76|209.55|207.55|0
1641837900000|2022-01-10 18:05:00|212.4|210.4|210.38|208.38|212.56|210.56|208.63|206.63|0
1641838200000|2022-01-10 18:10:00|210.05|208.05|208.54|206.54|211.39|209.39|208.04|206.04|0
1641838500000|2022-01-10 18:15:00|208.04|206.04|206.88|204.88|209.54|207.54|206.88|204.88|0
1641838800000|2022-01-10 18:20:00|207.05|205.05|205.43|203.43|210.04|208.04|203.58|201.58|0
1641839100000|2022-01-10 18:25:00|205.27|203.27|204.64|202.64|205.93|203.93|202.83|200.83|0
1641839400000|2022-01-10 18:30:00|204.48|202.48|205.63|203.63|206.96|204.96|202.17|200.17|0
1641839700000|2022-01-10 18:35:00|205.47|203.47|206.79|204.79|206.79|204.79|203.81|201.81|0
1641840000000|2022-01-10 18:40:00|206.46|204.46|200.2|198.2|206.79|204.79|200.04|198.04|0
1641840300000|2022-01-10 18:45:00|200.36|198.36|198|196|201.6|199.6|197.35|195.35|0
1641840600000|2022-01-10 18:50:00|197.84|195.84|194.28|192.28|198|196|193.47|191.47|0
1641840900000|2022-01-10 18:55:00|194.12|192.12|194.92|192.92|198.49|196.49|193.15|191.15|0
1641841200000|2022-01-10 19:00:00|195.08|193.08|190.43|188.43|195.72|193.72|190.43|188.43|0
1641841500000|2022-01-10 19:05:00|190.51|188.51|186.64|184.64|192.02|190.02|186.48|184.48|0
1641841800000|2022-01-10 19:10:00|186.8|184.8|188.38|186.38|189.66|187.66|186.48|184.48|0
1641842100000|2022-01-10 19:15:00|189.02|187.02|187.11|185.11|189.02|187.02|184.43|182.43|0
1641842400000|2022-01-10 19:20:00|187.59|185.59|187.27|185.27|188.06|186.06|185.53|183.53|0
1641842700000|2022-01-10 19:25:00|187.11|185.11|186|184|188.38|186.38|185.21|183.21|0
1641843000000|2022-01-10 19:30:00|186.16|184.16|184.42|182.42|187.74|185.74|184.42|182.42|0
1641843300000|2022-01-10 19:35:00|183.95|181.95|185.2|183.2|185.68|183.68|182.54|180.54|0
1641843600000|2022-01-10 19:40:00|185.05|183.05|186.94|184.94|186.94|184.94|181.6|179.6|0
1641843900000|2022-01-10 19:45:00|186.62|184.62|186.07|184.07|186.78|184.78|185.04|183.04|0
1641844200000|2022-01-10 19:50:00|185.99|183.99|191.56|189.56|192.2|190.2|185.67|183.67|0
1641844500000|2022-01-10 19:55:00|191.72|189.72|187.09|185.09|192.36|190.36|185.98|183.98|0
1641844800000|2022-01-10 20:00:00|186.93|184.93|189.15|187.15|189.31|187.31|183.78|181.78|0
1641845100000|2022-01-10 20:05:00|188.51|186.51|192.83|190.83|195.59|193.59|188.35|186.35|0
1641845400000|2022-01-10 20:10:00|192.51|190.51|193.77|191.77|193.85|191.85|188.03|186.03|0
1641845700000|2022-01-10 20:15:00|192.88|190.88|191.11|189.11|195.63|193.63|188.56|186.56|0
1641846000000|2022-01-10 20:20:00|192.23|190.23|189.83|187.83|193.04|191.04|189.51|187.51|0
1641846300000|2022-01-10 20:25:00|190.15|188.15|189.19|187.19|190.79|188.79|188.08|186.08|0
1641846600000|2022-01-10 20:30:00|189.51|187.51|186.18|184.18|192.07|190.07|185.86|183.86|0
1641846900000|2022-01-10 20:35:00|185.86|183.86|186.81|184.81|188.39|186.39|184.29|182.29|0
1641847200000|2022-01-10 20:40:00|186.17|184.17|185.7|183.7|188.39|186.39|181.48|179.48|0
1641847500000|2022-01-10 20:45:00|186.17|184.17|181.79|179.79|186.17|184.17|180.08|178.08|0
1641847800000|2022-01-10 20:50:00|182.72|180.72|178.54|176.54|182.72|180.72|177.31|175.31|0
1641848100000|2022-01-10 20:55:00|178.84|176.84|172.29|170.29|178.84|176.84|170.34|168.34|0
1641848400000|2022-01-10 21:00:00|172.9|170.9|169.97|167.97|176.9|174.9|168.62|166.62|0
1641848700000|2022-01-10 21:05:00|169.82|167.82|169.37|167.37|170.12|168.12|168.77|166.77|0
1641849000000|2022-01-10 21:10:00|169.52|167.52|169.82|167.82|170.27|168.27|169.22|167.22|0
1641849300000|2022-01-10 21:15:00|169.97|167.97|169.21|166.61|170.42|167.97|168.91|166.31|0
1641849600000|2022-01-10 21:20:00|169.06|166.46|168.61|166.01|169.21|166.61|168.16|165.56|0
1641849900000|2022-01-10 21:25:00|168.76|166.16|168.9|166.3|169.2|166.6|168.45|165.85|0
1641850200000|2022-01-10 21:30:00|168.75|166.15|169.35|166.75|169.65|167.05|168.6|166|0
1641850500000|2022-01-10 21:35:00|169.2|166.6|168|165.4|169.2|166.6|168|165.4|0
1641850800000|2022-01-10 21:40:00|168.15|165.55|168.59|165.99|168.6|166|168|165.4|0
1641851100000|2022-01-10 21:45:00|168.29|165.69|169.79|167.19|169.79|167.19|168.14|165.54|0
1641851400000|2022-01-10 21:50:00|169.94|167.34|170.4|167.8|170.4|167.8|169.19|166.59|0
1641851700000|2022-01-10 21:55:00|170.39|167.79|169.72|167.12|171|168.4|169.72|167.12|0
1641852000000|2022-01-10 22:00:00|169.73|167.13|169.36|166.76|170.09|167.49|169.36|166.76|0
1641852300000|2022-01-10 22:05:00|169.34|166.74|169.75|167.15|169.78|167.18|169.34|166.74|0
1641852600000|2022-01-10 22:10:00|169.79|167.19|169.79|167.19|169.93|167.33|169.79|167.19|0
1641852900000|2022-01-10 22:15:00|169.75|167.15|169.29|166.69|169.79|167.19|169.29|166.69|0
1641853200000|2022-01-10 22:20:00|169.26|166.66|169.19|166.59|169.29|166.69|169.19|166.59|0
1641853500000|2022-01-10 22:25:00|169.29|166.69|169.02|166.42|169.31|166.71|168.71|166.11|0
1641853800000|2022-01-10 22:30:00|169|166.4|169.1|166.5|169.17|166.57|169|166.4|0
1641854100000|2022-01-10 22:35:00|169.15|166.55|169.01|166.41|169.15|166.55|169.01|166.41|0
1641854400000|2022-01-10 22:40:00|168.94|166.34|168.86|166.26|168.94|166.34|168.86|166.26|0
1641854700000|2022-01-10 22:45:00|168.9|166.3|168.76|166.16|168.9|166.3|168.57|165.97|0
1641855000000|2022-01-10 22:50:00|168.7|166.1|168.46|165.86|168.76|166.16|168.23|165.63|0
1641855300000|2022-01-10 22:55:00|168.59|165.99|168.45|165.85|168.98|166.38|168.45|165.85|0
1641855600000|2022-01-10 23:00:00|168.48|165.88|169.15|166.55|170.05|167.45|168.33|165.73|0
1641855900000|2022-01-10 23:05:00|169|166.4|170.05|167.45|170.81|168.21|168.39|165.79|0
1641856200000|2022-01-10 23:10:00|169.9|167.3|168.09|165.49|169.9|167.3|167.79|165.19|0
1641856500000|2022-01-10 23:15:00|167.94|165.34|167.94|165.34|168.47|165.87|167.64|165.04|0
1641856800000|2022-01-10 23:20:00|167.79|165.19|166.14|163.54|167.79|165.19|166.07|163.47|0
1641857100000|2022-01-10 23:25:00|166.37|163.77|165.52|162.92|166.74|164.14|165.07|162.47|0
1641857400000|2022-01-10 23:30:00|165.81|163.21|166.71|164.11|166.71|164.11|165.37|162.77|0
1641857700000|2022-01-10 23:35:00|166.56|163.96|167.23|164.63|167.23|164.63|166.11|163.51|0
1641858000000|2022-01-10 23:40:00|167.3|164.7|165.8|163.2|167.45|164.85|165.51|162.91|0
1641858300000|2022-01-10 23:45:00|165.51|162.91|166.55|163.95|166.85|164.25|165.51|162.91|0
1641858600000|2022-01-10 23:50:00|166.48|163.88|167.22|164.62|167.3|164.7|166.4|163.8|0
1641858900000|2022-01-10 23:55:00|167.3|164.7|167.14|164.54|167.3|164.7|166.54|163.94|0
1641859200000|2022-01-11 00:00:00|167.29|164.69|165.94|163.34|167.29|164.69|165.79|163.19|0
1641859500000|2022-01-11 00:05:00|165.79|163.19|166.24|163.64|166.84|164.24|165.19|162.59|0
1641859800000|2022-01-11 00:10:00|166.32|163.72|165.19|162.59|166.39|163.79|164.89|162.29|0
1641860100000|2022-01-11 00:15:00|165.34|162.74|169.54|166.94|169.69|167.09|165.34|162.74|0
1641860400000|2022-01-11 00:20:00|169.69|167.09|171.36|168.76|171.51|168.91|168.79|166.19|0
1641860700000|2022-01-11 00:25:00|171.21|168.61|171.05|168.45|171.21|168.61|169.54|166.94|0
1641861000000|2022-01-11 00:30:00|171.13|168.53|170.9|168.3|171.66|169.06|170.68|168.08|0
1641861300000|2022-01-11 00:35:00|171.13|168.53|169.08|166.48|171.2|168.6|169.08|166.48|0
1641861600000|2022-01-11 00:40:00|169|166.4|167.64|165.04|169.38|166.78|167.57|164.97|0
1641861900000|2022-01-11 00:45:00|167.72|165.12|168.01|165.41|168.02|165.42|166.82|164.22|0
1641862200000|2022-01-11 00:50:00|168.09|165.49|166.66|164.06|168.47|165.87|166.66|164.06|0
1641862500000|2022-01-11 00:55:00|166.59|163.99|166.36|163.76|166.59|163.99|165.91|163.31|0
1641862800000|2022-01-11 01:00:00|166.21|163.61|167.1|164.5|167.71|165.11|165.91|163.31|0
1641863100000|2022-01-11 01:05:00|167.03|164.43|167.4|164.8|167.4|164.8|166.35|163.75|0
1641863400000|2022-01-11 01:10:00|167.55|164.95|170.42|167.82|170.57|167.97|167.4|164.8|0
1641863700000|2022-01-11 01:15:00|170.72|168.12|168.45|165.85|173.01|170.41|168.15|165.55|0
1641864000000|2022-01-11 01:20:00|168.3|165.7|169.58|166.98|169.66|167.06|167.92|165.32|0
1641864300000|2022-01-11 01:25:00|169.05|166.45|168.9|166.3|169.35|166.75|168.6|166|0
1641864600000|2022-01-11 01:30:00|168.97|166.37|171.17|168.57|171.63|169.03|168.14|165.54|0
1641864900000|2022-01-11 01:35:00|171.02|168.42|169.34|166.74|171.02|168.42|168.36|165.76|0
1641865200000|2022-01-11 01:40:00|169.49|166.89|169.79|167.19|170.25|167.65|169.04|166.44|0
1641865500000|2022-01-11 01:45:00|169.95|167.35|170.63|168.03|171.01|168.41|169.27|166.67|0
1641865800000|2022-01-11 01:50:00|171.24|168.64|172.84|170.24|173.14|170.54|169.79|167.19|0
1641866100000|2022-01-11 01:55:00|172.99|170.39|171.61|169.01|172.99|170.39|171|168.4|0
1641866400000|2022-01-11 02:00:00|171.69|169.09|171.76|169.16|172.07|169.47|171.15|168.55|0
1641866700000|2022-01-11 02:05:00|171.99|169.39|168.87|166.27|171.99|169.39|168.57|165.97|0
1641867000000|2022-01-11 02:10:00|169.02|166.42|166.91|164.31|169.02|166.42|166.76|164.16|0
1641867300000|2022-01-11 02:15:00|166.84|164.24|167.21|164.61|167.51|164.91|166.61|164.01|0
1641867600000|2022-01-11 02:20:00|167.06|164.46|165.41|162.81|167.21|164.61|165.26|162.66|0
1641867900000|2022-01-11 02:25:00|165.56|162.96|166.01|163.41|166.01|163.41|165.11|162.51|0
1641868200000|2022-01-11 02:30:00|165.93|163.33|166.75|164.15|166.75|164.15|165.56|162.96|0
1641868500000|2022-01-11 02:35:00|166.83|164.23|166.75|164.15|167.5|164.9|166.68|164.08|0
1641868800000|2022-01-11 02:40:00|166.83|164.23|167.27|164.67|167.58|164.98|166.68|164.08|0
1641869100000|2022-01-11 02:45:00|167.35|164.75|166.59|163.99|167.35|164.75|165.85|163.25|0
1641869400000|2022-01-11 02:50:00|166.67|164.07|165.84|163.24|167.19|164.59|165.39|162.79|0
1641869700000|2022-01-11 02:55:00|165.77|163.17|165.39|162.79|165.84|163.24|164.94|162.34|0
1641870000000|2022-01-11 03:00:00|165.54|162.94|165.98|163.38|166.13|163.53|165.09|162.49|0
1641870300000|2022-01-11 03:05:00|166.06|163.46|166.43|163.83|166.43|163.83|165.68|163.08|0
1641870600000|2022-01-11 03:10:00|166.13|163.53|166.88|164.28|167.18|164.58|165.98|163.38|0
1641870900000|2022-01-11 03:15:00|166.73|164.13|165.38|162.78|166.88|164.28|165.38|162.78|0
1641871200000|2022-01-11 03:20:00|165.23|162.63|165.38|162.78|165.68|163.08|165.08|162.48|0
1641871500000|2022-01-11 03:25:00|165.23|162.63|165.82|163.22|165.9|163.3|165.08|162.48|0
1641871800000|2022-01-11 03:30:00|165.97|163.37|165.67|163.07|165.97|163.37|165.37|162.77|0
1641872100000|2022-01-11 03:35:00|165.82|163.22|166.11|163.51|166.41|163.81|165.52|162.92|0
1641872400000|2022-01-11 03:40:00|166.04|163.44|165.81|163.21|166.26|163.66|165.51|162.91|0
1641872700000|2022-01-11 03:45:00|165.96|163.36|166.11|163.51|166.86|164.26|165.96|163.36|0
1641873000000|2022-01-11 03:50:00|166.18|163.58|168.21|165.61|168.21|165.61|166.11|163.51|0
1641873300000|2022-01-11 03:55:00|168.36|165.76|167.75|165.15|168.36|165.76|167.45|164.85|0
1641873600000|2022-01-11 04:00:00|167.68|165.08|167.9|165.3|168.2|165.6|167.53|164.93|0
1641873900000|2022-01-11 04:05:00|167.83|165.23|168.65|166.05|168.65|166.05|167.6|165|0
1641874200000|2022-01-11 04:10:00|169.1|166.5|170.01|167.41|170.09|167.49|168.8|166.2|0
1641874500000|2022-01-11 04:15:00|169.86|167.26|169.1|166.5|169.86|167.26|168.64|166.04|0
1641874800000|2022-01-11 04:20:00|169.25|166.65|170|167.4|170.16|167.56|168.95|166.35|0
1641875100000|2022-01-11 04:25:00|169.93|167.33|170|167.4|170.15|167.55|169.7|167.1|0
1641875400000|2022-01-11 04:30:00|169.85|167.25|170.15|167.55|170.3|167.7|169.85|167.25|0
1641875700000|2022-01-11 04:35:00|170.3|167.7|169.69|167.09|171.37|168.77|169.69|167.09|0
1641876000000|2022-01-11 04:40:00|169.54|166.94|168.93|166.33|169.54|166.94|168.48|165.88|0
1641876300000|2022-01-11 04:45:00|169.08|166.48|168.78|166.18|169.23|166.63|168.78|166.18|0
1641876600000|2022-01-11 04:50:00|168.86|166.26|168.77|166.17|168.93|166.33|168.32|165.72|0
1641876900000|2022-01-11 04:55:00|168.93|166.33|169.23|166.63|169.68|167.08|168.77|166.17|0
1641877200000|2022-01-11 05:00:00|169.38|166.78|168.32|165.72|169.83|167.23|167.86|165.26|0
1641877500000|2022-01-11 05:05:00|168.47|165.87|168.92|166.32|168.92|166.32|167.56|164.96|0
1641877800000|2022-01-11 05:10:00|169.22|166.62|169.6|167|169.82|167.22|169.07|166.47|0
1641878100000|2022-01-11 05:15:00|169.82|167.22|170.27|167.67|170.58|167.98|169.22|166.62|0
1641878400000|2022-01-11 05:20:00|170.05|167.45|170.58|167.98|170.58|167.98|169.82|167.22|0
1641878700000|2022-01-11 05:25:00|170.65|168.05|169.66|167.06|170.73|168.13|168.61|166.01|0
1641879000000|2022-01-11 05:30:00|169.81|167.21|169.43|166.83|169.81|167.21|168.9|166.3|0
1641879300000|2022-01-11 05:35:00|168.98|166.38|170.26|167.66|170.42|167.82|168.3|165.7|0
1641879600000|2022-01-11 05:40:00|170.19|167.59|169.8|167.2|170.41|167.81|169.5|166.9|0
1641879900000|2022-01-11 05:45:00|169.96|167.36|170.71|168.11|170.87|168.27|169.88|167.28|0
1641880200000|2022-01-11 05:50:00|171.48|168.88|171.02|168.42|171.48|168.88|170.11|167.51|0
1641880500000|2022-01-11 05:55:00|170.87|168.27|170.18|167.58|170.94|168.34|169.96|167.36|0
1641880800000|2022-01-11 06:00:00|169.96|167.36|171.55|168.95|171.92|169.32|169.35|166.75|0
1641881100000|2022-01-11 06:05:00|171.62|169.02|171.77|169.17|172.23|169.63|171.01|168.41|0
1641881400000|2022-01-11 06:10:00|171.85|169.25|171.16|168.56|172.38|169.78|171.01|168.41|0
1641881700000|2022-01-11 06:15:00|171.24|168.64|171.46|168.86|171.76|169.16|171.01|168.41|0
1641882000000|2022-01-11 06:20:00|171.31|168.71|171.61|169.01|171.76|169.16|170.85|168.25|0
1641882300000|2022-01-11 06:25:00|171.53|168.93|172.98|170.38|172.98|170.38|171.46|168.86|0
1641882600000|2022-01-11 06:30:00|172.82|170.22|171.6|169|173.13|170.53|171.15|168.55|0
1641882900000|2022-01-11 06:35:00|171.45|168.85|172.29|169.69|172.29|169.69|170.54|167.94|0
1641883200000|2022-01-11 06:40:00|172.36|169.76|173.27|170.67|173.27|170.67|172.05|169.45|0
1641883500000|2022-01-11 06:45:00|173.2|170.6|172.96|170.36|173.42|170.82|172.51|169.91|0
1641883800000|2022-01-11 06:50:00|173.04|170.44|174.03|171.43|174.8|172.2|172.96|170.36|0
1641884100000|2022-01-11 06:55:00|173.88|171.28|171.74|169.14|173.88|171.28|171.74|169.14|0
1641884400000|2022-01-11 07:00:00|171.28|168.68|172.58|169.98|173.19|170.59|170.83|168.23|0
1641884700000|2022-01-11 07:05:00|172.5|169.9|170.82|168.22|173.11|170.51|170.82|168.22|0
1641885000000|2022-01-11 07:10:00|170.97|168.37|170.97|168.37|171.96|169.36|170.67|168.07|0
1641885300000|2022-01-11 07:15:00|170.9|168.3|168.85|166.25|170.97|168.37|168.7|166.1|0
1641885600000|2022-01-11 07:20:00|168.63|166.03|169.23|166.63|169.6|167|168.25|165.65|0
1641885900000|2022-01-11 07:25:00|169.3|166.7|168.09|165.49|169.3|166.7|167.64|165.04|0
1641886200000|2022-01-11 07:30:00|167.87|165.27|167.79|165.19|168.99|166.39|167.64|165.04|0
1641886500000|2022-01-11 07:35:00|167.94|165.34|169.14|166.54|169.44|166.84|167.94|165.34|0
1641886800000|2022-01-11 07:40:00|169.22|166.62|168.84|166.24|169.22|166.62|168.39|165.79|0
1641887100000|2022-01-11 07:45:00|168.69|166.09|168.08|165.48|169.59|166.99|167.48|164.88|0
1641887400000|2022-01-11 07:50:00|167.93|165.33|167.63|165.03|168.53|165.93|167.33|164.73|0
1641887700000|2022-01-11 07:55:00|167.78|165.18|167.48|164.88|168.08|165.48|167.03|164.43|0
1641888000000|2022-01-11 08:00:00|167.18|164.58|165.83|163.23|167.78|165.18|165.83|163.23|0
1641888300000|2022-01-11 08:05:00|165.61|163.61|168.07|166.07|168.22|166.22|163.45|161.45|0
1641888600000|2022-01-11 08:10:00|167.77|165.77|168.97|166.97|169.88|167.88|167.77|165.77|0
1641888900000|2022-01-11 08:15:00|168.82|166.82|169.42|167.42|170.18|168.18|168.3|166.3|0
1641889200000|2022-01-11 08:20:00|169.27|167.27|167.61|165.61|169.35|167.35|166.26|164.26|0
1641889500000|2022-01-11 08:25:00|167.76|165.76|169.11|167.11|170.02|168.02|167.69|165.69|0
1641889800000|2022-01-11 08:30:00|169.87|167.87|172.6|170.6|172.75|170.75|169.72|167.72|0
1641890100000|2022-01-11 08:35:00|172.45|170.45|170.01|168.01|172.53|170.53|169.56|167.56|0
1641890400000|2022-01-11 08:40:00|169.71|167.71|167.75|165.75|170.16|168.16|167.3|165.3|0
1641890700000|2022-01-11 08:45:00|167.6|165.6|167.45|165.45|168.8|166.8|166.7|164.7|0
1641891000000|2022-01-11 08:50:00|167.6|165.6|167.44|165.44|168.5|166.5|166.55|164.55|0
1641891300000|2022-01-11 08:55:00|167.29|165.29|166.24|164.24|168.49|166.49|166.09|164.09|0
1641891600000|2022-01-11 09:00:00|166.09|164.09|164.3|162.3|166.39|164.39|163.86|161.86|0
1641891900000|2022-01-11 09:05:00|164.16|162.16|164.23|162.23|165.34|163.34|163.86|161.86|0
1641892200000|2022-01-11 09:10:00|164.15|162.15|162.38|160.38|165.12|163.12|162.08|160.08|0
1641892500000|2022-01-11 09:15:00|162.67|160.67|160.47|158.47|163.26|161.26|160.18|158.18|0
1641892800000|2022-01-11 09:20:00|160.32|158.32|158.72|156.72|160.91|158.91|158.28|156.28|0
1641893100000|2022-01-11 09:25:00|158.86|156.86|158.79|156.79|159.44|157.44|158.28|156.28|0
1641893400000|2022-01-11 09:30:00|158.71|156.71|157.26|155.26|158.71|156.71|156.54|154.54|0
1641893700000|2022-01-11 09:35:00|157.41|155.41|158.07|156.07|160.56|158.56|156.54|154.54|0
1641894000000|2022-01-11 09:40:00|158.21|156.21|157.78|155.78|158.79|156.79|157.64|155.64|0
1641894300000|2022-01-11 09:45:00|157.92|155.92|156.85|154.85|158.35|156.35|156.49|154.49|0
1641894600000|2022-01-11 09:50:00|156.92|154.92|157.2|155.2|157.49|155.49|156.63|154.63|0
1641894900000|2022-01-11 09:55:00|157.06|155.06|158.49|156.49|158.92|156.92|156.92|154.92|0
1641895200000|2022-01-11 10:00:00|158.2|156.2|157.2|155.2|159.21|157.21|157.2|155.2|0
1641895500000|2022-01-11 10:05:00|157.34|155.34|157.34|155.34|157.62|155.62|155.77|153.77|0
1641895800000|2022-01-11 10:10:00|157.62|155.62|158.12|156.12|158.7|156.7|157.41|155.41|0
1641896100000|2022-01-11 10:15:00|158.19|156.19|158.19|156.19|159.05|157.05|157.9|155.9|0
1641896400000|2022-01-11 10:20:00|158.04|156.04|159.12|157.12|160.06|158.06|157.9|155.9|0
1641896700000|2022-01-11 10:25:00|159.05|157.05|160.05|158.05|160.05|158.05|158.4|156.4|0
1641897000000|2022-01-11 10:30:00|159.99|157.99|159.47|157.47|160.05|158.05|159.19|157.19|0
1641897300000|2022-01-11 10:35:00|159.55|157.55|159.04|157.04|159.62|157.62|158.32|156.32|0
1641897600000|2022-01-11 10:40:00|159.18|157.18|158.39|156.39|159.26|157.26|158.17|156.17|0
1641897900000|2022-01-11 10:45:00|158.32|156.32|158.1|156.1|158.6|156.6|157.6|155.6|0
1641898200000|2022-01-11 10:50:00|158.03|156.03|158.02|156.02|159.32|157.32|158.02|156.02|0
1641898500000|2022-01-11 10:55:00|157.88|155.88|159.31|157.31|159.6|157.6|157.88|155.88|0
1641898800000|2022-01-11 11:00:00|159.17|157.17|161.48|159.48|161.48|159.48|159.17|157.17|0
1641899100000|2022-01-11 11:05:00|161.34|159.34|161.48|159.48|162.94|160.94|161.05|159.05|0
1641899400000|2022-01-11 11:10:00|161.33|159.33|162.35|160.35|162.5|160.5|160.9|158.9|0
1641899700000|2022-01-11 11:15:00|162.2|160.2|161.91|159.91|162.35|160.35|161.18|159.18|0
1641900000000|2022-01-11 11:20:00|161.76|159.76|161.62|159.62|162.35|160.35|161.62|159.62|0
1641900300000|2022-01-11 11:25:00|161.76|159.76|162.49|160.49|162.63|160.63|161.62|159.62|0
1641900600000|2022-01-11 11:30:00|162.34|160.34|161.17|159.17|162.63|160.63|160.74|158.74|0
1641900900000|2022-01-11 11:35:00|161.1|159.1|160.45|158.45|161.54|159.54|160.3|158.3|0
1641901200000|2022-01-11 11:40:00|160.73|158.73|160.15|158.15|160.73|158.73|160.15|158.15|0
1641901500000|2022-01-11 11:45:00|160.44|158.44|160.58|158.58|160.59|158.59|160.01|158.01|0
1641901800000|2022-01-11 11:50:00|160.66|158.66|159.28|157.28|160.73|158.73|159.14|157.14|0
1641902100000|2022-01-11 11:55:00|159.42|157.42|162.03|160.03|162.03|160.03|159.28|157.28|0
1641902400000|2022-01-11 12:00:00|162.61|160.61|161.59|159.59|162.91|160.91|161.16|159.16|0
1641902700000|2022-01-11 12:05:00|161.45|159.45|161.3|159.3|161.88|159.88|160.57|158.57|0
1641903000000|2022-01-11 12:10:00|161.44|159.44|161.58|159.58|162.46|160.46|160.86|158.86|0
1641903300000|2022-01-11 12:15:00|161.73|159.73|162.31|160.31|162.46|160.46|161.29|159.29|0
1641903600000|2022-01-11 12:20:00|162.16|160.16|161.58|159.58|162.16|160.16|161.14|159.14|0
1641903900000|2022-01-11 12:25:00|161.43|159.43|161.28|159.28|162.16|160.16|161.28|159.28|0
1641904200000|2022-01-11 12:30:00|161.14|159.14|161.86|159.86|162.59|160.59|161.14|159.14|0
1641904500000|2022-01-11 12:35:00|161.57|159.57|161.71|159.71|162.15|160.15|161.28|159.28|0
1641904800000|2022-01-11 12:40:00|161.86|159.86|162.08|160.08|162.15|160.15|161.42|159.42|0
1641905100000|2022-01-11 12:45:00|162.15|160.15|163.46|161.46|164.05|162.05|162|160|0
1641905400000|2022-01-11 12:50:00|163.31|161.31|163.6|161.6|163.68|161.68|162.29|160.29|0
1641905700000|2022-01-11 12:55:00|163.75|161.75|165.96|163.96|166.25|164.25|163.16|161.16|0
1641906000000|2022-01-11 13:00:00|165.74|163.74|164.48|162.48|166.92|164.92|163.74|161.74|0
1641906300000|2022-01-11 13:05:00|164.63|162.63|164.18|162.18|164.77|162.77|163.3|161.3|0
1641906600000|2022-01-11 13:10:00|164.33|162.33|164.77|162.77|165.21|163.21|164.03|162.03|0
1641906900000|2022-01-11 13:15:00|164.62|162.62|164.18|162.18|164.62|162.62|164.03|162.03|0
1641907200000|2022-01-11 13:20:00|164.32|162.32|164.76|162.76|165.2|163.2|164.32|162.32|0
1641907500000|2022-01-11 13:25:00|164.61|162.61|165.49|163.49|165.64|163.64|164.02|162.02|0
1641907800000|2022-01-11 13:30:00|165.42|163.42|164.31|162.31|165.49|163.49|163.43|161.43|0
1641908100000|2022-01-11 13:35:00|164.46|162.46|167.71|165.71|168.16|166.16|164.46|162.46|0
1641908400000|2022-01-11 13:40:00|167.56|165.56|169.35|167.35|170.4|168.4|167.41|165.41|0
1641908700000|2022-01-11 13:45:00|169.5|167.5|167.71|165.71|169.5|167.5|166.82|164.82|0
1641909000000|2022-01-11 13:50:00|167.86|165.86|170.78|168.78|171.46|169.46|167.86|165.86|0
1641909300000|2022-01-11 13:55:00|170.7|168.7|171.3|169.3|171.45|169.45|170.1|168.1|0
1641909600000|2022-01-11 14:00:00|171.23|169.23|173.26|171.26|173.42|171.42|171|169|0
1641909900000|2022-01-11 14:05:00|173.19|171.19|171.9|169.9|173.72|171.72|171.9|169.9|0
1641910200000|2022-01-11 14:10:00|172.2|170.2|172.05|170.05|173.34|171.34|171.75|169.75|0
1641910500000|2022-01-11 14:15:00|172.28|170.28|173.25|171.25|174.01|172.01|172.05|170.05|0
1641910800000|2022-01-11 14:20:00|173.33|171.33|171.74|169.74|173.4|171.4|171.74|169.74|0
1641911100000|2022-01-11 14:25:00|171.59|169.59|172.64|170.64|173.1|171.1|170.98|168.98|0
1641911400000|2022-01-11 14:30:00|172.49|170.49|180.76|178.76|181.38|179.38|172.04|170.04|0
1641911700000|2022-01-11 14:35:00|180.6|178.6|181.69|179.69|181.84|179.84|177.05|175.05|0
1641912000000|2022-01-11 14:40:00|181.53|179.53|187.03|185.03|191.17|189.17|181.53|179.53|0
1641912300000|2022-01-11 14:45:00|187.18|185.18|188.93|186.93|191.17|189.17|185.92|183.92|0
1641912600000|2022-01-11 14:50:00|189.73|187.73|187.8|185.8|191.17|189.17|181.99|179.99|0
1641912900000|2022-01-11 14:55:00|188.27|186.27|187.15|185.15|191.81|189.81|184.94|182.94|0
1641913200000|2022-01-11 15:00:00|186.84|184.84|179.14|177.14|188.27|186.27|178.67|176.67|0
1641913500000|2022-01-11 15:05:00|178.98|176.98|179.24|177.24|179.7|177.7|176.29|174.29|0
1641913800000|2022-01-11 15:10:00|179.39|177.39|178.77|176.77|179.39|177.39|175.67|173.67|0
1641914100000|2022-01-11 15:15:00|179.39|177.39|177.21|175.21|182.05|180.05|176.29|174.29|0
1641914400000|2022-01-11 15:20:00|178.14|176.14|179.69|177.69|179.69|177.69|175.67|173.67|0
1641914700000|2022-01-11 15:25:00|178.92|176.92|178.45|176.45|181.41|179.41|176.74|174.74|0
1641915000000|2022-01-11 15:30:00|178.29|176.29|183.14|181.14|183.3|181.3|173.06|171.06|0
1641915300000|2022-01-11 15:35:00|182.67|180.67|182.35|180.35|184.09|182.09|180.78|178.78|0
1641915600000|2022-01-11 15:40:00|182.51|180.51|187.65|185.65|188.77|186.77|182.51|180.51|0
1641915900000|2022-01-11 15:45:00|188.45|186.45|186.35|184.35|188.45|186.45|182.08|180.08|0
1641916200000|2022-01-11 15:50:00|186.83|184.83|184.91|182.91|188.75|186.75|184.44|182.44|0
1641916500000|2022-01-11 15:55:00|184.6|182.6|182.7|180.7|186.03|184.03|181.75|179.75|0
1641916800000|2022-01-11 16:00:00|182.54|180.54|176.3|174.3|183.01|181.01|174.3|172.3|0
1641917100000|2022-01-11 16:05:00|176.45|174.45|177.18|175.18|178.68|176.68|173.04|171.04|0
1641917400000|2022-01-11 16:10:00|176.56|174.56|170.3|168.3|176.56|174.56|169.4|167.4|0
1641917700000|2022-01-11 16:15:00|170.15|168.15|164.47|162.47|170.9|168.9|163.58|161.58|0
1641918000000|2022-01-11 16:20:00|164.02|162.02|165.06|163.06|167.44|165.44|162.4|160.4|0
1641918300000|2022-01-11 16:25:00|164.91|162.91|162.19|160.19|167.85|165.85|161.89|159.89|0
1641918600000|2022-01-11 16:30:00|162.04|160.04|163.22|161.22|164.11|162.11|162.04|160.04|0
1641918900000|2022-01-11 16:35:00|162.77|160.77|158.51|156.51|162.77|160.77|158.07|156.07|0
1641919200000|2022-01-11 16:40:00|158.37|156.37|155.9|153.9|158.66|156.66|153.46|151.46|0
1641919500000|2022-01-11 16:45:00|155.76|153.76|159.67|157.67|160.26|158.26|155.4|153.4|0
1641919800000|2022-01-11 16:50:00|159.23|157.23|157.19|155.19|159.23|157.23|156.04|154.04|0
1641920100000|2022-01-11 16:55:00|157.05|155.05|156.18|154.18|158.07|156.07|156.03|154.03|0
1641920400000|2022-01-11 17:00:00|155.89|153.89|156.31|154.31|157.67|155.67|154.75|152.75|0
1641920700000|2022-01-11 17:05:00|156.03|154.03|156.21|154.21|157.79|155.79|156.03|154.03|0
1641921000000|2022-01-11 17:10:00|156.06|154.06|155.77|153.77|157.72|155.72|155.77|153.77|0
1641921300000|2022-01-11 17:15:00|155.92|153.92|156.49|154.49|157.93|155.93|155.2|153.2|0
1641921600000|2022-01-11 17:20:00|156.34|154.34|157.06|155.06|157.64|155.64|156.06|154.06|0
1641921900000|2022-01-11 17:25:00|156.92|154.92|161.56|159.56|162.44|160.44|156.92|154.92|0
1641922200000|2022-01-11 17:30:00|161.41|159.41|160.39|158.39|162.29|160.29|158.93|156.93|0
1641922500000|2022-01-11 17:35:00|160.24|158.24|159.36|157.36|160.68|158.68|157.92|155.92|0
1641922800000|2022-01-11 17:40:00|159.22|157.22|157.77|155.77|159.8|157.8|157.62|155.62|0
1641923100000|2022-01-11 17:45:00|157.91|155.91|158.49|156.49|158.78|156.78|157.48|155.48|0
1641923400000|2022-01-11 17:50:00|158.2|156.2|155.89|153.89|158.63|156.63|155.89|153.89|0
1641923700000|2022-01-11 17:55:00|156.04|154.04|156.03|154.03|157.33|155.33|155.6|153.6|0
1641924000000|2022-01-11 18:00:00|156.18|154.18|157.61|155.61|159.5|157.5|156.18|154.18|0
1641924300000|2022-01-11 18:05:00|157.47|155.47|159.49|157.49|160.51|158.51|157.47|155.47|0
1641924600000|2022-01-11 18:10:00|159.35|157.35|157.03|155.03|159.35|157.35|156.6|154.6|0
1641924900000|2022-01-11 18:15:00|157.17|155.17|154.88|152.88|157.32|155.32|154.88|152.88|0
1641925200000|2022-01-11 18:20:00|155.02|153.02|151.17|149.17|155.02|153.02|151.17|149.17|0
1641925500000|2022-01-11 18:25:00|151.32|149.32|152.88|150.88|153.02|151.02|151.32|149.32|0
1641925800000|2022-01-11 18:30:00|152.74|150.74|152.3|150.3|153.31|151.31|151.74|149.74|0
1641926100000|2022-01-11 18:35:00|152.16|150.16|152.02|150.02|152.73|150.73|151.73|149.73|0
1641926400000|2022-01-11 18:40:00|151.87|149.87|151.73|149.73|152.44|150.44|151.45|149.45|0
1641926700000|2022-01-11 18:45:00|151.87|149.87|152.3|150.3|152.58|150.58|150.03|148.03|0
1641927000000|2022-01-11 18:50:00|152.15|150.15|151.51|149.51|152.15|150.15|151.01|149.01|0
1641927300000|2022-01-11 18:55:00|151.3|149.3|150.44|148.44|151.58|149.58|150.3|148.3|0
1641927600000|2022-01-11 19:00:00|150.59|148.59|151.86|149.86|152.29|150.29|150.3|148.3|0
1641927900000|2022-01-11 19:05:00|151.72|149.72|153.71|151.71|154.72|152.72|151.29|149.29|0
1641928200000|2022-01-11 19:10:00|153.43|151.43|152.78|150.78|154.14|152.14|152.42|150.42|0
1641928500000|2022-01-11 19:15:00|152.85|150.85|151.99|149.99|153.28|151.28|151.85|149.85|0
1641928800000|2022-01-11 19:20:00|152.13|150.13|151.99|149.99|153.28|151.28|151.85|149.85|0
1641929100000|2022-01-11 19:25:00|151.85|149.85|150.99|148.99|152.56|150.56|150.85|148.85|0
1641929400000|2022-01-11 19:30:00|151.13|149.13|151.84|149.84|152.84|150.84|151.13|149.13|0
1641929700000|2022-01-11 19:35:00|151.98|149.98|149.86|147.86|152.7|150.7|149.43|147.43|0
1641930000000|2022-01-11 19:40:00|150|148|149.29|147.29|150.28|148.28|149.15|147.15|0
1641930300000|2022-01-11 19:45:00|149.15|147.15|147.96|145.96|149.29|147.29|147.74|145.74|0
1641930600000|2022-01-11 19:50:00|148.02|146.02|147.46|145.46|148.86|146.86|147.04|145.04|0
1641930900000|2022-01-11 19:55:00|147.32|145.32|148.02|146.02|148.16|146.16|145.37|143.37|0
1641931200000|2022-01-11 20:00:00|147.88|145.88|146.62|144.62|148.02|146.02|146.06|144.06|0
1641931500000|2022-01-11 20:05:00|146.48|144.48|145.23|143.23|146.62|144.62|143.99|141.99|0
1641931800000|2022-01-11 20:10:00|145.09|143.09|145.36|143.36|146.61|144.61|145.09|143.09|0
1641932100000|2022-01-11 20:15:00|145.22|143.22|145.78|143.78|146.05|144.05|144.12|142.12|0
1641932400000|2022-01-11 20:20:00|145.64|143.64|147.27|145.27|148.3|146.3|144.39|142.39|0
1641932700000|2022-01-11 20:25:00|147.14|145.14|146.58|144.58|147.97|145.97|145.89|143.89|0
1641933000000|2022-01-11 20:30:00|146.72|144.72|147.13|145.13|147.54|145.54|145.21|143.21|0
1641933300000|2022-01-11 20:35:00|147.27|145.27|148.79|146.79|148.79|146.79|146.58|144.58|0
1641933600000|2022-01-11 20:40:00|148.93|146.93|147.68|145.68|149.63|147.63|147.54|145.54|0
1641933900000|2022-01-11 20:45:00|147.82|145.82|148.23|146.23|148.51|146.51|147.12|145.12|0
1641934200000|2022-01-11 20:50:00|148.37|146.37|148.92|146.92|151.3|149.3|148.37|146.37|0
1641934500000|2022-01-11 20:55:00|148.78|146.78|144.37|142.37|148.78|146.78|144.09|142.09|0
1641934800000|2022-01-11 21:00:00|144.5|142.5|144.36|142.36|144.64|142.64|143.41|141.41|0
1641935100000|2022-01-11 21:05:00|144.23|142.23|144.5|142.5|144.77|142.77|143.95|141.95|0
1641935400000|2022-01-11 21:10:00|144.63|142.63|144.9|142.9|145.32|143.32|144.5|142.5|0
1641935700000|2022-01-11 21:15:00|145.62|143.02|145.61|143.01|145.75|143.15|145.2|142.6|0
1641936000000|2022-01-11 21:20:00|145.55|142.95|145.61|143.01|145.61|143.01|145.06|142.46|0
1641936300000|2022-01-11 21:25:00|145.75|143.15|145.47|142.87|145.75|143.15|145.47|142.87|0
1641936600000|2022-01-11 21:30:00|145.33|142.73|145.33|142.73|145.47|142.87|145.33|142.73|0
1641936900000|2022-01-11 21:35:00|145.26|142.66|145.19|142.59|145.33|142.73|145.19|142.59|0
1641937200000|2022-01-11 21:40:00|145.33|142.73|144.78|142.18|145.33|142.73|144.78|142.18|0
1641937500000|2022-01-11 21:45:00|144.77|142.17|145.32|142.72|145.32|142.72|144.64|142.04|0
1641937800000|2022-01-11 21:50:00|145.18|142.58|145.32|142.72|145.32|142.72|145.04|142.44|0
1641938100000|2022-01-11 21:55:00|145.31|142.71|145.38|142.78|145.38|142.78|145.18|142.58|0
1641938400000|2022-01-11 22:00:00|145.28|142.68|145.4|142.8|145.4|142.8|145.12|142.52|0
1641938700000|2022-01-11 22:05:00|145.46|142.86|145.38|142.78|145.64|143.04|145.3|142.7|0
1641939000000|2022-01-11 22:10:00|145.52|142.92|145.45|142.85|145.52|142.92|145.45|142.85|0
1641939300000|2022-01-11 22:15:00|145.47|142.87|145.15|142.55|145.49|142.89|144.95|142.35|0
1641939600000|2022-01-11 22:20:00|145.17|142.57|145.17|142.57|145.21|142.61|145.17|142.57|0
1641939900000|2022-01-11 22:25:00|145.19|142.59|144.98|142.38|145.19|142.59|144.97|142.37|0
1641940200000|2022-01-11 22:30:00|144.82|142.22|145.08|142.48|145.1|142.5|144.82|142.22|0
1641940500000|2022-01-11 22:35:00|145.06|142.46|145.1|142.5|145.1|142.5|145.06|142.46|0
1641940800000|2022-01-11 22:40:00|145.12|142.52|145.12|142.52|145.13|142.53|145.12|142.52|0
1641941100000|2022-01-11 22:45:00|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1641941400000|2022-01-11 22:50:00|145.09|142.49|145.11|142.51|145.11|142.51|145.09|142.49|0
1641941700000|2022-01-11 22:55:00|145.21|142.61|145.11|142.51|145.21|142.61|145.01|142.41|0
1641942000000|2022-01-11 23:00:00|144.94|142.34|144.45|141.85|145.62|143.02|144.45|141.85|0
1641942300000|2022-01-11 23:05:00|144.59|141.99|144.52|141.92|144.72|142.12|143.63|141.03|0
1641942600000|2022-01-11 23:10:00|144.45|141.85|144.99|142.39|145.13|142.53|144.31|141.71|0
1641942900000|2022-01-11 23:15:00|144.93|142.33|145.54|142.94|145.81|143.21|144.86|142.26|0
1641943200000|2022-01-11 23:20:00|145.47|142.87|145.67|143.07|145.95|143.35|145.26|142.66|0
1641943500000|2022-01-11 23:25:00|145.81|143.21|145.67|143.07|145.81|143.21|145.53|142.93|0
1641943800000|2022-01-11 23:30:00|145.6|143|145.12|142.52|145.6|143|145.12|142.52|0
1641944100000|2022-01-11 23:35:00|145.25|142.65|145.8|143.2|146.07|143.47|145.12|142.52|0
1641944400000|2022-01-11 23:40:00|145.66|143.06|145.25|142.65|145.93|143.33|144.97|142.37|0
1641944700000|2022-01-11 23:45:00|145.38|142.78|145.79|143.19|146.07|143.47|144.97|142.37|0
1641945000000|2022-01-11 23:50:00|145.86|143.26|145.79|143.19|146.07|143.47|145.65|143.05|0
1641945300000|2022-01-11 23:55:00|145.86|143.26|145.51|142.91|146|143.4|145.24|142.64|0
1641945600000|2022-01-12 00:00:00|145.65|143.05|145.72|143.12|145.92|143.32|145.1|142.5|0
1641945900000|2022-01-12 00:05:00|145.65|143.05|145.23|142.63|145.78|143.18|144.96|142.36|0
1641946200000|2022-01-12 00:10:00|145.37|142.77|145.5|142.9|145.92|143.32|145.37|142.77|0
1641946500000|2022-01-12 00:15:00|145.37|142.77|144.95|142.35|145.37|142.77|144.54|141.94|0
1641946800000|2022-01-12 00:20:00|144.82|142.22|144.2|141.6|145.09|142.49|143.99|141.39|0
1641947100000|2022-01-12 00:25:00|144.27|141.67|143.58|140.98|144.27|141.67|143.18|140.58|0
1641947400000|2022-01-12 00:30:00|143.31|140.71|143.17|140.57|143.58|140.98|142.49|139.89|0
1641947700000|2022-01-12 00:35:00|143.04|140.44|143.17|140.57|143.44|140.84|142.63|140.03|0
1641948000000|2022-01-12 00:40:00|143.03|140.43|143.16|140.56|143.17|140.57|142.49|139.89|0
1641948300000|2022-01-12 00:45:00|143.3|140.7|143.16|140.56|143.51|140.91|143.03|140.43|0
1641948600000|2022-01-12 00:50:00|143.3|140.7|143.64|141.04|143.7|141.1|143.16|140.56|0
1641948900000|2022-01-12 00:55:00|143.7|141.1|144.11|141.51|144.11|141.51|143.56|140.96|0
1641949200000|2022-01-12 01:00:00|144.24|141.64|144.38|141.78|144.79|142.19|143.97|141.37|0
1641949500000|2022-01-12 01:05:00|144.24|141.64|144.24|141.64|144.79|142.19|143.97|141.37|0
1641949800000|2022-01-12 01:10:00|144.1|141.5|144.64|142.04|144.92|142.32|143.83|141.23|0
1641950100000|2022-01-12 01:15:00|144.78|142.18|146.01|143.41|146.01|143.41|144.78|142.18|0
1641950400000|2022-01-12 01:20:00|146.08|143.48|145.6|143|146.08|143.48|145.46|142.86|0
1641950700000|2022-01-12 01:25:00|145.73|143.13|145.53|142.93|145.73|143.13|145.32|142.72|0
1641951000000|2022-01-12 01:30:00|145.46|142.86|145.86|143.26|145.87|143.27|145.12|142.52|0
1641951300000|2022-01-12 01:35:00|145.8|143.2|145.31|142.71|145.86|143.26|145.18|142.58|0
1641951600000|2022-01-12 01:40:00|145.25|142.65|146.07|143.47|146.13|143.53|144.49|141.89|0
1641951900000|2022-01-12 01:45:00|146.13|143.53|147.1|144.5|147.93|145.33|145.58|142.98|0
1641952200000|2022-01-12 01:50:00|146.96|144.36|146.75|144.15|147.37|144.77|146.54|143.94|0
1641952500000|2022-01-12 01:55:00|146.82|144.22|145.99|143.39|147.09|144.49|145.71|143.11|0
1641952800000|2022-01-12 02:00:00|145.85|143.25|143.93|141.33|145.99|143.39|143.93|141.33|0
1641953100000|2022-01-12 02:05:00|143.79|141.19|144.88|142.28|144.95|142.35|143.79|141.19|0
1641953400000|2022-01-12 02:10:00|144.75|142.15|144.47|141.87|145.09|142.49|144.2|141.6|0
1641953700000|2022-01-12 02:15:00|144.61|142.01|144.06|141.46|144.74|142.14|144.06|141.46|0
1641954000000|2022-01-12 02:20:00|143.99|141.39|143.51|140.91|144.06|141.46|143.51|140.91|0
1641954300000|2022-01-12 02:25:00|143.65|141.05|143.51|140.91|143.92|141.32|143.37|140.77|0
1641954600000|2022-01-12 02:30:00|143.37|140.77|143.91|141.31|144.46|141.86|143.37|140.77|0
1641954900000|2022-01-12 02:35:00|144.05|141.45|144.04|141.44|144.18|141.58|143.77|141.17|0
1641955200000|2022-01-12 02:40:00|144.12|141.52|144.31|141.71|144.31|141.71|143.91|141.31|0
1641955500000|2022-01-12 02:45:00|144.18|141.58|144.31|141.71|144.59|141.99|144.18|141.58|0
1641955800000|2022-01-12 02:50:00|144.38|141.78|144.24|141.64|144.86|142.26|144.17|141.57|0
1641956100000|2022-01-12 02:55:00|144.17|141.57|143.9|141.3|144.24|141.64|143.62|141.02|0
1641956400000|2022-01-12 03:00:00|144.03|141.43|143.76|141.16|144.03|141.43|143.49|140.89|0
1641956700000|2022-01-12 03:05:00|143.69|141.09|143.62|141.02|143.89|141.29|143.48|140.88|0
1641957000000|2022-01-12 03:10:00|143.75|141.15|144.02|141.42|144.02|141.42|143.48|140.88|0
1641957300000|2022-01-12 03:15:00|144.09|141.49|143.75|141.15|144.09|141.49|143.61|141.01|0
1641957600000|2022-01-12 03:20:00|143.61|141.01|143.81|141.21|144.02|141.42|143.47|140.87|0
1641957900000|2022-01-12 03:25:00|143.88|141.28|143.74|141.14|143.88|141.28|143.33|140.73|0
1641958200000|2022-01-12 03:30:00|143.54|140.94|143.19|140.59|143.54|140.94|142.79|140.19|0
1641958500000|2022-01-12 03:35:00|143.13|140.53|143.06|140.46|143.33|140.73|142.65|140.05|0
1641958800000|2022-01-12 03:40:00|143.05|140.45|143.32|140.72|143.33|140.73|142.92|140.32|0
1641959100000|2022-01-12 03:45:00|143.26|140.66|143.46|140.86|143.59|140.99|143.19|140.59|0
1641959400000|2022-01-12 03:50:00|143.32|140.72|142.91|140.31|143.32|140.72|142.91|140.31|0
1641959700000|2022-01-12 03:55:00|142.77|140.17|142.77|140.17|143.05|140.45|142.77|140.17|0
1641960000000|2022-01-12 04:00:00|142.64|140.04|142.43|139.83|142.91|140.31|142.36|139.76|0
1641960300000|2022-01-12 04:05:00|142.36|139.76|142.36|139.76|142.63|140.03|142.36|139.76|0
1641960600000|2022-01-12 04:10:00|142.49|139.89|142.49|139.89|142.63|140.03|142.36|139.76|0
1641960900000|2022-01-12 04:15:00|142.63|140.03|142.76|140.16|142.9|140.3|142.63|140.03|0
1641961200000|2022-01-12 04:20:00|142.83|140.23|143.03|140.43|143.03|140.43|142.76|140.16|0
1641961500000|2022-01-12 04:25:00|143.02|140.42|143.16|140.56|143.43|140.83|143.02|140.42|0
1641961800000|2022-01-12 04:30:00|143.29|140.69|143.29|140.69|143.29|140.69|143.02|140.42|0
1641962100000|2022-01-12 04:35:00|143.16|140.56|143.29|140.69|143.43|140.83|143.16|140.56|0
1641962400000|2022-01-12 04:40:00|143.15|140.55|142.74|140.14|143.15|140.55|142.61|140.01|0
1641962700000|2022-01-12 04:45:00|142.61|140.01|142.88|140.28|142.88|140.28|142.61|140.01|0
1641963000000|2022-01-12 04:50:00|142.87|140.27|143.01|140.41|143.01|140.41|142.6|140|0
1641963300000|2022-01-12 04:55:00|142.94|140.34|142.87|140.27|143.14|140.54|142.73|140.13|0
1641963600000|2022-01-12 05:00:00|142.73|140.13|142.59|139.99|142.94|140.34|142.46|139.86|0
1641963900000|2022-01-12 05:05:00|142.46|139.86|142.46|139.86|142.73|140.13|142.32|139.72|0
1641964200000|2022-01-12 05:10:00|142.32|139.72|142.18|139.58|142.32|139.72|141.64|139.04|0
1641964500000|2022-01-12 05:15:00|142.32|139.72|142.72|140.12|142.72|140.12|142.18|139.58|0
1641964800000|2022-01-12 05:20:00|142.59|139.99|142.31|139.71|142.59|139.99|142.18|139.58|0
1641965100000|2022-01-12 05:25:00|142.18|139.58|142.17|139.57|142.72|140.12|142.17|139.57|0
1641965400000|2022-01-12 05:30:00|142.04|139.44|142.44|139.84|142.44|139.84|142.04|139.44|0
1641965700000|2022-01-12 05:35:00|142.31|139.71|141.43|138.83|142.31|139.71|141.09|138.49|0
1641966000000|2022-01-12 05:40:00|141.36|138.76|140.41|137.81|141.36|138.76|140.41|137.81|0
1641966300000|2022-01-12 05:45:00|140.28|137.68|140.14|137.54|140.81|138.21|140.14|137.54|0
1641966600000|2022-01-12 05:50:00|140.27|137.67|139.74|137.14|140.41|137.81|139.34|136.74|0
1641966900000|2022-01-12 05:55:00|138.94|136.34|138.14|135.54|139.08|136.48|138.01|135.41|0
1641967200000|2022-01-12 06:00:00|138.27|135.67|136.54|133.94|138.34|135.74|136.54|133.94|0
1641967500000|2022-01-12 06:05:00|136.67|134.07|137.6|135|137.87|135.27|136.67|134.07|0
1641967800000|2022-01-12 06:10:00|137.54|134.94|137.73|135.13|138|135.4|137.33|134.73|0
1641968100000|2022-01-12 06:15:00|137.8|135.2|139.06|136.46|139.06|136.46|137.73|135.13|0
1641968400000|2022-01-12 06:20:00|139|136.4|138.92|136.32|139.19|136.59|138.66|136.06|0
1641968700000|2022-01-12 06:25:00|139.06|136.46|139.32|136.72|139.73|137.13|138.66|136.06|0
1641969000000|2022-01-12 06:30:00|139.39|136.79|139.05|136.45|139.59|136.99|139.05|136.45|0
1641969300000|2022-01-12 06:35:00|139.19|136.59|139.12|136.52|139.52|136.92|139.05|136.45|0
1641969600000|2022-01-12 06:40:00|139.18|136.58|138.78|136.18|139.32|136.72|138.58|135.98|0
1641969900000|2022-01-12 06:45:00|138.64|136.04|139.31|136.71|139.31|136.71|138.64|136.04|0
1641970200000|2022-01-12 06:50:00|139.44|136.84|139.84|137.24|139.98|137.38|139.31|136.71|0
1641970500000|2022-01-12 06:55:00|139.78|137.18|140.18|137.58|140.25|137.65|139.78|137.18|0
1641970800000|2022-01-12 07:00:00|140.78|138.18|140.65|138.05|141.46|138.86|140.51|137.91|0
1641971100000|2022-01-12 07:05:00|140.72|138.12|140.85|138.25|140.92|138.32|140.11|137.51|0
1641971400000|2022-01-12 07:10:00|140.91|138.31|140.58|137.98|141.18|138.58|140.31|137.71|0
1641971700000|2022-01-12 07:15:00|140.64|138.04|139.83|137.23|140.64|138.04|139.83|137.23|0
1641972000000|2022-01-12 07:20:00|139.69|137.09|139.96|137.36|140.1|137.5|139.29|136.69|0
1641972300000|2022-01-12 07:25:00|139.83|137.23|140.77|138.17|141.44|138.84|139.83|137.23|0
1641972600000|2022-01-12 07:30:00|140.84|138.24|139.55|136.95|140.84|138.24|139.28|136.68|0
1641972900000|2022-01-12 07:35:00|139.62|137.02|139.32|136.72|141.44|138.84|139.01|136.41|0
1641973200000|2022-01-12 07:40:00|139.45|136.85|139.52|136.92|140.25|137.65|139.32|136.72|0
1641973500000|2022-01-12 07:45:00|139.45|136.85|139.58|136.98|139.98|137.38|139.18|136.58|0
1641973800000|2022-01-12 07:50:00|139.51|136.91|141.18|138.58|141.18|138.58|139.31|136.71|0
1641974100000|2022-01-12 07:55:00|141.12|138.52|141.32|138.72|141.99|139.39|141.12|138.52|0
1641974400000|2022-01-12 08:00:00|141.18|138.58|141.85|139.25|142.39|139.79|140.51|137.91|0
1641974700000|2022-01-12 08:05:00|141.96|139.96|141.82|139.82|142.64|140.64|141.41|139.41|0
1641975000000|2022-01-12 08:10:00|141.95|139.95|142.09|140.09|142.22|140.22|140.87|138.87|0
1641975300000|2022-01-12 08:15:00|141.95|139.95|143.03|141.03|143.58|141.58|141.82|139.82|0
1641975600000|2022-01-12 08:20:00|142.9|140.9|142.49|140.49|143.44|141.44|141.41|139.41|0
1641975900000|2022-01-12 08:25:00|142.62|140.62|146.11|144.11|146.18|144.18|142.56|140.56|0
1641976200000|2022-01-12 08:30:00|146.04|144.04|146.17|144.17|146.73|144.73|145.08|143.08|0
1641976500000|2022-01-12 08:35:00|146.31|144.31|147.14|145.14|148.53|146.53|145.9|143.9|0
1641976800000|2022-01-12 08:40:00|147.69|145.69|149.22|147.22|149.5|147.5|147.28|145.28|0
1641977100000|2022-01-12 08:45:00|149.08|147.08|149.08|147.08|149.36|147.36|148.18|146.18|0
1641977400000|2022-01-12 08:50:00|149.22|147.22|147.68|145.68|149.78|147.78|146.85|144.85|0
1641977700000|2022-01-12 08:55:00|147.55|145.55|148.75|146.75|149.63|147.63|146.12|144.12|0
1641978000000|2022-01-12 09:00:00|148.89|146.89|145.42|143.42|149.1|147.1|145.42|143.42|0
1641978300000|2022-01-12 09:05:00|145.56|143.56|145.69|143.69|145.97|143.97|145.01|143.01|0
1641978600000|2022-01-12 09:10:00|145.55|143.55|146.52|144.52|146.79|144.79|145.21|143.21|0
1641978900000|2022-01-12 09:15:00|146.38|144.38|145.41|143.41|146.65|144.65|145.27|143.27|0
1641979200000|2022-01-12 09:20:00|145.27|143.27|143.63|141.63|145.69|143.69|143.63|141.63|0
1641979500000|2022-01-12 09:25:00|143.49|141.49|141.99|139.99|143.49|141.49|141.99|139.99|0
1641979800000|2022-01-12 09:30:00|141.86|139.86|143.35|141.35|143.89|141.89|141.86|139.86|0
1641980100000|2022-01-12 09:35:00|143.48|141.48|143.75|141.75|144.16|142.16|142.94|140.94|0
1641980400000|2022-01-12 09:40:00|143.89|141.89|143.07|141.07|143.89|141.89|142.93|140.93|0
1641980700000|2022-01-12 09:45:00|143.21|141.21|142.39|140.39|143.48|141.48|142.25|140.25|0
1641981000000|2022-01-12 09:50:00|142.25|140.25|141.03|139.03|142.52|140.52|141.03|139.03|0
1641981300000|2022-01-12 09:55:00|141.17|139.17|141.3|139.3|142.11|140.11|141.03|139.03|0
1641981600000|2022-01-12 10:00:00|141.03|139.03|141.5|139.5|141.5|139.5|140.49|138.49|0
1641981900000|2022-01-12 10:05:00|141.56|139.56|142.65|140.65|142.92|140.92|141.29|139.29|0
1641982200000|2022-01-12 10:10:00|142.51|140.51|142.37|140.37|143.26|141.26|141.96|139.96|0
1641982500000|2022-01-12 10:15:00|142.24|140.24|142.64|140.64|142.64|140.64|141.42|139.42|0
1641982800000|2022-01-12 10:20:00|142.57|140.57|141.15|139.15|142.91|140.91|141.15|139.15|0
1641983100000|2022-01-12 10:25:00|141.01|139.01|141.82|139.82|141.95|139.95|140.74|138.74|0
1641983400000|2022-01-12 10:30:00|142.09|140.09|143.45|141.45|143.58|141.58|141.55|139.55|0
1641983700000|2022-01-12 10:35:00|143.58|141.58|142.36|140.36|143.58|141.58|142.29|140.29|0
1641984000000|2022-01-12 10:40:00|142.49|140.49|141.95|139.95|142.56|140.56|141.95|139.95|0
1641984300000|2022-01-12 10:45:00|141.81|139.81|140.46|138.46|141.81|139.81|140.46|138.46|0
1641984600000|2022-01-12 10:50:00|140.59|138.59|140.72|138.72|141.26|139.26|140.19|138.19|0
1641984900000|2022-01-12 10:55:00|140.86|138.86|140.45|138.45|140.99|138.99|140.05|138.05|0
1641985200000|2022-01-12 11:00:00|140.32|138.32|139.91|137.91|140.32|138.32|139.11|137.11|0
1641985500000|2022-01-12 11:05:00|139.98|137.98|140.71|138.71|140.85|138.85|139.24|137.24|0
1641985800000|2022-01-12 11:10:00|140.58|138.58|140.85|138.85|141.39|139.39|140.58|138.58|0
1641986100000|2022-01-12 11:15:00|140.71|138.71|141.38|139.38|141.38|139.38|140.3|138.3|0
1641986400000|2022-01-12 11:20:00|141.25|139.25|140.17|138.17|141.38|139.38|140.17|138.17|0
1641986700000|2022-01-12 11:25:00|140.3|138.3|141.11|139.11|141.38|139.38|140.03|138.03|0
1641987000000|2022-01-12 11:30:00|140.97|138.97|140.97|138.97|141.38|139.38|140.43|138.43|0
1641987300000|2022-01-12 11:35:00|140.83|138.83|140.83|138.83|141.04|139.04|140.43|138.43|0
1641987600000|2022-01-12 11:40:00|140.96|138.96|141.1|139.1|141.37|139.37|140.83|138.83|0
1641987900000|2022-01-12 11:45:00|141.23|139.23|140.02|138.02|141.23|139.23|139.55|137.55|0
1641988200000|2022-01-12 11:50:00|140.28|138.28|139.92|137.92|142.03|140.03|139.66|137.66|0
1641988500000|2022-01-12 11:55:00|140.05|138.05|141.67|139.67|141.67|139.67|139.92|137.92|0
1641988800000|2022-01-12 12:00:00|141.54|139.54|140.86|138.86|142.35|140.35|140.59|138.59|0
1641989100000|2022-01-12 12:05:00|140.72|138.72|142.89|140.89|142.89|140.89|140.59|138.59|0
1641989400000|2022-01-12 12:10:00|142.76|140.76|142.89|140.89|143.16|141.16|142.07|140.07|0
1641989700000|2022-01-12 12:15:00|142.82|140.82|143.02|141.02|143.02|141.02|141.93|139.93|0
1641990000000|2022-01-12 12:20:00|142.89|140.89|141.25|139.25|143.16|141.16|141.25|139.25|0
1641990300000|2022-01-12 12:25:00|141.39|139.39|141.52|139.52|141.93|139.93|140.84|138.84|0
1641990600000|2022-01-12 12:30:00|141.45|139.45|140.03|138.03|141.45|139.45|139.76|137.76|0
1641990900000|2022-01-12 12:35:00|139.89|137.89|140.03|138.03|140.3|138.3|139.22|137.22|0
1641991200000|2022-01-12 12:40:00|140.16|138.16|140.7|138.7|140.7|138.7|139.62|137.62|0
1641991500000|2022-01-12 12:45:00|140.56|138.56|141.1|139.1|141.64|139.64|140.56|138.56|0
1641991800000|2022-01-12 12:50:00|141.24|139.24|141.1|139.1|142.26|140.26|141.03|139.03|0
1641992100000|2022-01-12 12:55:00|140.96|138.96|141.09|139.09|141.37|139.37|140.55|138.55|0
1641992400000|2022-01-12 13:00:00|140.96|138.96|139.74|137.74|141.09|139.09|139.74|137.74|0
1641992700000|2022-01-12 13:05:00|139.81|137.81|141.09|139.09|141.49|139.49|139.2|137.2|0
1641993000000|2022-01-12 13:10:00|140.95|138.95|140.14|138.14|141.36|139.36|139.6|137.6|0
1641993300000|2022-01-12 13:15:00|139.87|137.87|138.25|136.25|139.87|137.87|137.99|135.99|0
1641993600000|2022-01-12 13:20:00|138.12|136.12|137.05|135.05|139.06|137.06|137.05|135.05|0
1641993900000|2022-01-12 13:25:00|137.18|135.18|137.92|135.92|138.65|136.65|136.26|134.26|0
1641994200000|2022-01-12 13:30:00|138.99|136.99|134.73|132.73|140.4|138.4|133.62|131.62|0
1641994500000|2022-01-12 13:35:00|134.27|132.27|132.05|130.05|134.53|132.53|130.11|128.11|0
1641994800000|2022-01-12 13:40:00|131.79|129.79|131.27|129.27|132.44|130.44|130.89|128.89|0
1641995100000|2022-01-12 13:45:00|131.53|129.53|133.61|131.61|134.92|132.92|131.53|129.53|0
1641995400000|2022-01-12 13:50:00|133.48|131.48|131.91|129.91|134.79|132.79|131.78|129.78|0
1641995700000|2022-01-12 13:55:00|131.78|129.78|130.87|128.87|133.08|131.08|130.62|128.62|0
1641996000000|2022-01-12 14:00:00|130.74|128.74|131.39|129.39|131.91|129.91|130.61|128.61|0
1641996300000|2022-01-12 14:05:00|131.26|129.26|131.51|129.51|132.81|130.81|131.13|129.13|0
1641996600000|2022-01-12 14:10:00|131.38|129.38|133.4|131.4|133.59|131.59|131.13|129.13|0
1641996900000|2022-01-12 14:15:00|133.2|131.2|134.51|132.51|134.77|132.77|132.94|130.94|0
1641997200000|2022-01-12 14:20:00|134.37|132.37|132.93|130.93|134.64|132.64|132.28|130.28|0
1641997500000|2022-01-12 14:25:00|132.8|130.8|133.32|131.32|133.98|131.98|132.41|130.41|0
1641997800000|2022-01-12 14:30:00|133.45|131.45|132.03|130.03|134.24|132.24|128.03|126.03|0
1641998100000|2022-01-12 14:35:00|130.06|128.06|131.75|129.75|135.68|133.68|130.06|128.06|0
1641998400000|2022-01-12 14:40:00|130.72|128.72|135.15|133.15|137.07|135.07|130.72|128.72|0
1641998700000|2022-01-12 14:45:00|134.88|132.88|132.92|130.92|135.28|133.28|132.01|130.01|0
1641999000000|2022-01-12 14:50:00|132.4|130.4|129.81|127.81|133.44|131.44|128.79|126.79|0
1641999300000|2022-01-12 14:55:00|129.94|127.94|128.4|126.4|131.61|129.61|128.14|126.14|0
1641999600000|2022-01-12 15:00:00|128.14|126.14|129.03|127.03|130.06|128.06|126.75|124.75|0
1641999900000|2022-01-12 15:05:00|129.16|127.16|126.49|124.49|131.09|129.09|126.36|124.36|0
1642000200000|2022-01-12 15:10:00|126.11|124.11|126.11|124.11|127.37|125.37|125.36|123.36|0
1642000500000|2022-01-12 15:15:00|125.98|123.98|126.61|124.61|128.26|126.26|125.98|123.98|0
1642000800000|2022-01-12 15:20:00|126.74|124.74|128|126|128.64|126.64|125.98|123.98|0
1642001100000|2022-01-12 15:25:00|127.87|125.87|129.79|127.79|129.85|127.85|127.87|125.87|0
1642001400000|2022-01-12 15:30:00|129.53|127.53|131.98|129.98|134.2|132.2|128.89|126.89|0
1642001700000|2022-01-12 15:35:00|131.85|129.85|136.83|134.83|136.83|134.83|130.68|128.68|0
1642002000000|2022-01-12 15:40:00|136.97|134.97|139.09|137.09|141.91|139.91|134.85|132.85|0
1642002300000|2022-01-12 15:45:00|139.22|137.22|140.16|138.16|140.29|138.29|136.69|134.69|0
1642002600000|2022-01-12 15:50:00|140.02|138.02|140.29|138.29|142.04|140.04|139.35|137.35|0
1642002900000|2022-01-12 15:55:00|140.69|138.69|138.81|136.81|141.91|139.91|137.48|135.48|0
1642003200000|2022-01-12 16:00:00|138.68|136.68|140.15|138.15|140.42|138.42|136.29|134.29|0
1642003500000|2022-01-12 16:05:00|140.28|138.28|143.67|141.67|146.69|144.69|139.07|137.07|0
1642003800000|2022-01-12 16:10:00|143.26|141.26|145.17|143.17|145.44|143.44|142.3|140.3|0
1642004100000|2022-01-12 16:15:00|146|144|144.55|142.55|148.35|146.35|143.39|141.39|0
1642004400000|2022-01-12 16:20:00|144.89|142.89|143.52|141.52|146.4|144.4|143.38|141.38|0
1642004700000|2022-01-12 16:25:00|144.07|142.07|140.87|138.87|144.2|142.2|139.73|137.73|0
1642005000000|2022-01-12 16:30:00|140.94|138.94|138.26|136.26|140.94|138.94|137.33|135.33|0
1642005300000|2022-01-12 16:35:00|138.39|136.39|137.85|135.85|138.65|136.65|136.4|134.4|0
1642005600000|2022-01-12 16:40:00|137.59|135.59|138.12|136.12|138.12|136.12|134.82|132.82|0
1642005900000|2022-01-12 16:45:00|137.98|135.98|138.38|136.38|138.52|136.52|136.26|134.26|0
1642006200000|2022-01-12 16:50:00|138.51|136.51|136.25|134.25|138.65|136.65|135.99|133.99|0
1642006500000|2022-01-12 16:55:00|136.12|134.12|137.44|135.44|139.04|137.04|136.12|134.12|0
1642006800000|2022-01-12 17:00:00|137.31|135.31|137.04|135.04|138.24|136.24|136.12|134.12|0
1642007100000|2022-01-12 17:05:00|137.31|135.31|139.91|137.91|141.32|139.32|137.17|135.17|0
1642007400000|2022-01-12 17:10:00|139.84|137.84|140.1|138.1|141.18|139.18|138.9|136.9|0
1642007700000|2022-01-12 17:15:00|140.24|138.24|137.96|135.96|140.78|138.78|137.3|135.3|0
1642008000000|2022-01-12 17:20:00|137.83|135.83|137.56|135.56|138.63|136.63|137.16|135.16|0
1642008300000|2022-01-12 17:25:00|137.69|135.69|137.82|135.82|137.95|135.95|136.1|134.1|0
1642008600000|2022-01-12 17:30:00|137.56|135.56|137.29|135.29|138.09|136.09|136.63|134.63|0
1642008900000|2022-01-12 17:35:00|137.15|135.15|136.95|134.95|137.15|135.15|134.65|132.65|0
1642009200000|2022-01-12 17:40:00|136.89|134.89|136.62|134.62|137.28|135.28|135.83|133.83|0
1642009500000|2022-01-12 17:45:00|136.49|134.49|136.22|134.22|137.81|135.81|135.83|133.83|0
1642009800000|2022-01-12 17:50:00|135.96|133.96|133.72|131.72|136.22|134.22|133.72|131.72|0
1642010100000|2022-01-12 17:55:00|133.85|131.85|133.59|131.59|133.98|131.98|132.81|130.81|0
1642010400000|2022-01-12 18:00:00|133.46|131.46|134.24|132.24|135.55|133.55|133.33|131.33|0
1642010700000|2022-01-12 18:05:00|134.37|132.37|134.63|132.63|135.16|133.16|134.11|132.11|0
1642011000000|2022-01-12 18:10:00|134.5|132.5|136.73|134.73|137.53|135.53|133.71|131.71|0
1642011300000|2022-01-12 18:15:00|136.86|134.86|137.13|135.13|138.59|136.59|136.86|134.86|0
1642011600000|2022-01-12 18:20:00|137.19|135.19|137.92|135.92|138.45|136.45|137.19|135.19|0
1642011900000|2022-01-12 18:25:00|138.12|136.12|138.05|136.05|138.85|136.85|136.06|134.06|0
1642012200000|2022-01-12 18:30:00|138.18|136.18|137.12|135.12|139.52|137.52|136.72|134.72|0
1642012500000|2022-01-12 18:35:00|137.25|135.25|138.71|136.71|139.65|137.65|137.25|135.25|0
1642012800000|2022-01-12 18:40:00|138.58|136.58|138.04|136.04|138.84|136.84|137.24|135.24|0
1642013100000|2022-01-12 18:45:00|137.91|135.91|138.57|136.57|138.71|136.71|136.98|134.98|0
1642013400000|2022-01-12 18:50:00|138.7|136.7|140.44|138.44|141.66|139.66|138.44|136.44|0
1642013700000|2022-01-12 18:55:00|140.58|138.58|140.78|138.78|141.12|139.12|139.64|137.64|0
1642014000000|2022-01-12 19:00:00|141.11|139.11|142.6|140.6|143.97|141.97|140.57|138.57|0
1642014300000|2022-01-12 19:05:00|143.15|141.15|142.33|140.33|143.42|141.42|140.97|138.97|0
1642014600000|2022-01-12 19:10:00|142.19|140.19|140.3|138.3|142.87|140.87|140.03|138.03|0
1642014900000|2022-01-12 19:15:00|140.16|138.16|139.89|137.89|140.7|138.7|139.35|137.35|0
1642015200000|2022-01-12 19:20:00|140.16|138.16|137.62|135.62|140.16|138.16|137.62|135.62|0
1642015500000|2022-01-12 19:25:00|137.75|135.75|136.68|134.68|138.01|136.01|136.42|134.42|0
1642015800000|2022-01-12 19:30:00|136.55|134.55|139.21|137.21|139.88|137.88|136.42|134.42|0
1642016100000|2022-01-12 19:35:00|139.15|137.15|138|136|139.61|137.61|137.74|135.74|0
1642016400000|2022-01-12 19:40:00|138.14|136.14|140.82|138.82|140.82|138.82|138.14|136.14|0
1642016700000|2022-01-12 19:45:00|140.68|138.68|138.8|136.8|141.08|139.08|138.67|136.67|0
1642017000000|2022-01-12 19:50:00|138.93|136.93|137.73|135.73|139|137|137.6|135.6|0
1642017300000|2022-01-12 19:55:00|137.86|135.86|137.86|135.86|137.99|135.99|136.67|134.67|0
1642017600000|2022-01-12 20:00:00|137.59|135.59|140.26|138.26|141.89|139.89|136.93|134.93|0
1642017900000|2022-01-12 20:05:00|140.13|138.13|141.61|139.61|141.88|139.88|140|138|0
1642018200000|2022-01-12 20:10:00|141.48|139.48|139.18|137.18|141.61|139.61|139.18|137.18|0
1642018500000|2022-01-12 20:15:00|139.05|137.05|139.99|137.99|139.99|137.99|138.25|136.25|0
1642018800000|2022-01-12 20:20:00|139.72|137.72|139.98|137.98|140.25|138.25|138.51|136.51|0
1642019100000|2022-01-12 20:25:00|140.12|138.12|139.71|137.71|141.87|139.87|139.58|137.58|0
1642019400000|2022-01-12 20:30:00|140.11|138.11|139.86|137.86|140.52|138.52|137.71|135.71|0
1642019700000|2022-01-12 20:35:00|140|138|140.53|138.53|140.94|138.94|138.78|136.78|0
1642020000000|2022-01-12 20:40:00|140.4|138.4|137.44|135.44|140.8|138.8|137.17|135.17|0
1642020300000|2022-01-12 20:45:00|137.31|135.31|135.32|133.32|137.71|135.71|134.53|132.53|0
1642020600000|2022-01-12 20:50:00|135.19|133.19|132.54|130.54|135.32|133.32|131.36|129.36|0
1642020900000|2022-01-12 20:55:00|132.8|130.8|134.26|132.26|136.39|134.39|131.89|129.89|0
1642021200000|2022-01-12 21:00:00|133.99|131.99|134.28|132.28|134.41|132.41|132.41|130.41|0
1642021500000|2022-01-12 21:05:00|134.14|132.14|133.22|131.22|134.14|132.14|133.22|131.22|0
1642021800000|2022-01-12 21:10:00|133.35|131.35|133.61|131.61|133.61|131.61|132.96|130.96|0
1642022100000|2022-01-12 21:15:00|133.74|131.74|132.99|130.39|133.91|131.74|132.99|130.39|0
1642022400000|2022-01-12 21:20:00|133.12|130.52|133.38|130.78|134.04|131.44|133.12|130.52|0
1642022700000|2022-01-12 21:25:00|133.25|130.65|133.24|130.64|133.38|130.78|133.12|130.52|0
1642023000000|2022-01-12 21:30:00|133.38|130.78|133.9|131.3|134.16|131.56|133.38|130.78|0
1642023300000|2022-01-12 21:35:00|134.03|131.43|134.55|131.95|134.69|132.09|134.03|131.43|0
1642023600000|2022-01-12 21:40:00|134.49|131.89|134.68|132.08|134.68|132.08|134.42|131.82|0
1642023900000|2022-01-12 21:45:00|134.55|131.95|134.55|131.95|134.68|132.08|134.55|131.95|0
1642024200000|2022-01-12 21:50:00|134.42|131.82|134.68|132.08|134.68|132.08|134.28|131.68|0
1642024500000|2022-01-12 21:55:00|134.81|132.21|135.4|132.8|135.93|133.33|134.81|132.21|0
1642024800000|2022-01-12 22:00:00|135.45|132.85|135.58|132.98|135.58|132.98|135.1|132.5|0
1642025100000|2022-01-12 22:05:00|135.53|132.93|135.54|132.94|135.58|132.98|135.5|132.9|0
1642025400000|2022-01-12 22:10:00|135.44|132.84|135.48|132.88|135.54|132.94|135.38|132.78|0
1642025700000|2022-01-12 22:15:00|135.44|132.84|135.38|132.78|135.5|132.9|135.32|132.72|0
1642026000000|2022-01-12 22:20:00|135.42|132.82|135.36|132.76|135.42|132.82|135.36|132.76|0
1642026300000|2022-01-12 22:25:00|135.38|132.78|135.47|132.87|135.53|132.93|135.36|132.76|0
1642026600000|2022-01-12 22:30:00|135.49|132.89|135.51|132.91|135.53|132.93|135.43|132.83|0
1642026900000|2022-01-12 22:35:00|135.54|132.94|135.62|133.02|135.62|133.02|135.54|132.94|0
1642027200000|2022-01-12 22:40:00|135.6|133|135.56|132.96|135.62|133.02|135.52|132.92|0
1642027500000|2022-01-12 22:45:00|135.58|132.98|135.56|132.96|135.58|132.98|135.54|132.94|0
1642027800000|2022-01-12 22:50:00|135.53|132.93|135.55|132.95|135.55|132.95|135.52|132.92|0
1642028100000|2022-01-12 22:55:00|135.53|132.93|135.57|132.97|135.57|132.97|135.49|132.89|0
1642028400000|2022-01-12 23:00:00|135.23|132.63|135.1|132.5|135.96|133.36|134.83|132.23|0
1642028700000|2022-01-12 23:05:00|135.16|132.56|135.55|132.95|135.82|133.22|135.16|132.56|0
1642029000000|2022-01-12 23:10:00|135.42|132.82|135.68|133.08|135.95|133.35|135.42|132.82|0
1642029300000|2022-01-12 23:15:00|135.82|133.22|135.55|132.95|135.95|133.35|135.55|132.95|0
1642029600000|2022-01-12 23:20:00|135.48|132.88|134.88|132.28|135.48|132.88|134.82|132.22|0
1642029900000|2022-01-12 23:25:00|134.82|132.22|135.74|133.14|135.94|133.34|134.75|132.15|0
1642030200000|2022-01-12 23:30:00|135.54|132.94|135.54|132.94|135.8|133.2|135.01|132.41|0
1642030500000|2022-01-12 23:35:00|135.41|132.81|135.14|132.54|135.67|133.07|134.61|132.01|0
1642030800000|2022-01-12 23:40:00|135.07|132.47|135.93|133.33|136.2|133.6|134.87|132.27|0
1642031100000|2022-01-12 23:45:00|135.8|133.2|136.19|133.59|136.19|133.59|135.13|132.53|0
1642031400000|2022-01-12 23:50:00|136.33|133.73|136.72|134.12|136.99|134.39|136.06|133.46|0
1642031700000|2022-01-12 23:55:00|136.59|133.99|135.92|133.32|136.66|134.06|135.79|133.19|0
1642032000000|2022-01-13 00:00:00|135.79|133.19|136.45|133.85|136.85|134.25|135.79|133.19|0
1642032300000|2022-01-13 00:05:00|136.58|133.98|137.25|134.65|137.25|134.65|135.92|133.32|0
1642032600000|2022-01-13 00:10:00|137.18|134.58|137.98|135.38|138.12|135.52|137.11|134.51|0
1642032900000|2022-01-13 00:15:00|138.05|135.45|137.64|135.04|138.31|135.71|137.51|134.91|0
1642033200000|2022-01-13 00:20:00|137.71|135.11|137.24|134.64|137.91|135.31|136.84|134.24|0
1642033500000|2022-01-13 00:25:00|137.31|134.71|137.37|134.77|137.64|135.04|136.84|134.24|0
1642033800000|2022-01-13 00:30:00|137.44|134.84|136.03|133.43|137.44|134.84|135.9|133.3|0
1642034100000|2022-01-13 00:35:00|135.9|133.3|136.29|133.69|136.43|133.83|135.9|133.3|0
1642034400000|2022-01-13 00:40:00|136.16|133.56|136.69|134.09|136.69|134.09|135.89|133.29|0
1642034700000|2022-01-13 00:45:00|136.56|133.96|136.55|133.95|136.56|133.96|136.02|133.42|0
1642035000000|2022-01-13 00:50:00|136.69|134.09|136.68|134.08|137.09|134.49|136.68|134.08|0
1642035300000|2022-01-13 00:55:00|136.75|134.15|137.35|134.75|137.35|134.75|136.68|134.08|0
1642035600000|2022-01-13 01:00:00|137.22|134.62|136.41|133.81|137.35|134.75|136.41|133.81|0
1642035900000|2022-01-13 01:05:00|136.55|133.95|135.74|133.14|136.55|133.95|135.35|132.75|0
1642036200000|2022-01-13 01:10:00|135.81|133.21|136.01|133.41|136.14|133.54|135.61|133.01|0
1642036500000|2022-01-13 01:15:00|136.14|133.54|137.47|134.87|137.47|134.87|135.87|133.27|0
1642036800000|2022-01-13 01:20:00|137.6|135|137.47|134.87|137.74|135.14|136.94|134.34|0
1642037100000|2022-01-13 01:25:00|137.54|134.94|137.33|134.73|137.8|135.2|137.06|134.46|0
1642037400000|2022-01-13 01:30:00|137.27|134.67|138.2|135.6|138.27|135.67|137.06|134.46|0
1642037700000|2022-01-13 01:35:00|138.13|135.53|137.86|135.26|138.67|136.07|137.26|134.66|0
1642038000000|2022-01-13 01:40:00|138.67|136.07|140.24|137.64|140.44|137.84|138.4|135.8|0
1642038300000|2022-01-13 01:45:00|140.37|137.77|141.18|138.58|141.45|138.85|140.24|137.64|0
1642038600000|2022-01-13 01:50:00|141.31|138.71|142.12|139.52|142.39|139.79|141.18|138.58|0
1642038900000|2022-01-13 01:55:00|142.66|140.06|144.71|142.11|145.47|142.87|142.39|139.79|0
1642039200000|2022-01-13 02:00:00|144.57|141.97|143.34|140.74|144.57|141.97|143.2|140.6|0
1642039500000|2022-01-13 02:05:00|143.41|140.81|143.33|140.73|143.61|141.01|143.2|140.6|0
1642039800000|2022-01-13 02:10:00|143.47|140.87|142.38|139.78|143.47|140.87|142.38|139.78|0
1642040100000|2022-01-13 02:15:00|142.24|139.64|142.51|139.91|142.79|140.19|141.7|139.1|0
1642040400000|2022-01-13 02:20:00|142.45|139.85|142.24|139.64|143.05|140.45|142.24|139.64|0
1642040700000|2022-01-13 02:25:00|142.37|139.77|142.03|139.43|142.37|139.77|141.83|139.23|0
1642041000000|2022-01-13 02:30:00|141.96|139.36|142.09|139.49|142.09|139.49|141.42|138.82|0
1642041300000|2022-01-13 02:35:00|141.96|139.36|141.55|138.95|142.09|139.49|141.42|138.82|0
1642041600000|2022-01-13 02:40:00|141.41|138.81|141.55|138.95|141.68|139.08|141.41|138.81|0
1642041900000|2022-01-13 02:45:00|141.62|139.02|141.27|138.67|141.68|139.08|140.8|138.2|0
1642042200000|2022-01-13 02:50:00|141.41|138.81|142.49|139.89|142.49|139.89|141.27|138.67|0
1642042500000|2022-01-13 02:55:00|142.35|139.75|142.08|139.48|142.35|139.75|141.67|139.07|0
1642042800000|2022-01-13 03:00:00|142.21|139.61|142.75|140.15|143.3|140.7|142.08|139.48|0
1642043100000|2022-01-13 03:05:00|142.89|140.29|143.57|140.97|144.12|141.52|142.75|140.15|0
1642043400000|2022-01-13 03:10:00|143.43|140.83|143.57|140.97|144.11|141.51|143.16|140.56|0
1642043700000|2022-01-13 03:15:00|143.7|141.1|143.29|140.69|143.84|141.24|143.15|140.55|0
1642044000000|2022-01-13 03:20:00|143.15|140.55|143.56|140.96|143.56|140.96|142.88|140.28|0
1642044300000|2022-01-13 03:25:00|143.49|140.89|144.93|142.33|145.06|142.46|143.29|140.69|0
1642044600000|2022-01-13 03:30:00|144.79|142.19|143.55|140.95|144.79|142.19|143.42|140.82|0
1642044900000|2022-01-13 03:35:00|143.49|140.89|143.69|141.09|144.1|141.5|143.42|140.82|0
1642045200000|2022-01-13 03:40:00|143.55|140.95|143.68|141.08|144.03|141.43|143.28|140.68|0
1642045500000|2022-01-13 03:45:00|143.75|141.15|143.54|140.94|143.95|141.35|143.41|140.81|0
1642045800000|2022-01-13 03:50:00|143.61|141.01|143.27|140.67|144.09|141.49|143.2|140.6|0
1642046100000|2022-01-13 03:55:00|143.13|140.53|142.86|140.26|143.4|140.8|142.86|140.26|0
1642046400000|2022-01-13 04:00:00|142.72|140.12|142.44|139.84|142.86|140.26|142.17|139.57|0
1642046700000|2022-01-13 04:05:00|142.17|139.57|142.03|139.43|142.17|139.57|141.77|139.17|0
1642047000000|2022-01-13 04:10:00|142.17|139.57|142.3|139.7|142.44|139.84|142.1|139.5|0
1642047300000|2022-01-13 04:15:00|142.17|139.57|142.03|139.43|142.17|139.57|141.49|138.89|0
1642047600000|2022-01-13 04:20:00|141.89|139.29|141.82|139.22|142.03|139.43|141.82|139.22|0
1642047900000|2022-01-13 04:25:00|141.89|139.29|141.62|139.02|142.02|139.42|141.62|139.02|0
1642048200000|2022-01-13 04:30:00|141.75|139.15|142.7|140.1|142.7|140.1|141.75|139.15|0
1642048500000|2022-01-13 04:35:00|142.63|140.03|142.29|139.69|142.7|140.1|142.15|139.55|0
1642048800000|2022-01-13 04:40:00|142.22|139.62|142.15|139.55|142.29|139.69|142.01|139.41|0
1642049100000|2022-01-13 04:45:00|142.28|139.68|142.01|139.41|142.42|139.82|141.87|139.27|0
1642049400000|2022-01-13 04:50:00|141.87|139.27|141.73|139.13|141.87|139.27|141.46|138.86|0
1642049700000|2022-01-13 04:55:00|141.6|139|141.87|139.27|141.87|139.27|141.33|138.73|0
1642050000000|2022-01-13 05:00:00|141.73|139.13|141.19|138.59|141.87|139.27|141.05|138.45|0
1642050300000|2022-01-13 05:05:00|141.12|138.52|142.27|139.67|142.54|139.94|141.12|138.52|0
1642050600000|2022-01-13 05:10:00|142.4|139.8|143.35|140.75|143.35|140.75|142.27|139.67|0
1642050900000|2022-01-13 05:15:00|143.49|140.89|143.69|141.09|143.9|141.3|142.94|140.34|0
1642051200000|2022-01-13 05:20:00|143.76|141.16|143.48|140.88|143.9|141.3|143.48|140.88|0
1642051500000|2022-01-13 05:25:00|143.42|140.82|143.82|141.22|144.03|141.43|143.35|140.75|0
1642051800000|2022-01-13 05:30:00|143.75|141.15|143.89|141.29|144.3|141.7|143.48|140.88|0
1642052100000|2022-01-13 05:35:00|143.82|141.22|143.61|141.01|143.82|141.22|143.07|140.47|0
1642052400000|2022-01-13 05:40:00|143.47|140.87|144.02|141.42|144.43|141.83|143.47|140.87|0
1642052700000|2022-01-13 05:45:00|144.15|141.55|143.88|141.28|144.56|141.96|143.6|141|0
1642053000000|2022-01-13 05:50:00|143.81|141.21|143.06|140.46|144.01|141.41|142.78|140.18|0
1642053300000|2022-01-13 05:55:00|143.19|140.59|143.87|141.27|144.28|141.68|143.19|140.59|0
1642053600000|2022-01-13 06:00:00|143.46|140.86|143.46|140.86|144.35|141.75|142.85|140.25|0
1642053900000|2022-01-13 06:05:00|143.39|140.79|142.23|139.63|143.39|140.79|141.82|139.22|0
1642054200000|2022-01-13 06:10:00|142.37|139.77|141.68|139.08|142.37|139.77|141.14|138.54|0
1642054500000|2022-01-13 06:15:00|141.75|139.15|140.73|138.13|141.89|139.29|140.6|138|0
1642054800000|2022-01-13 06:20:00|140.67|138.07|142.3|139.7|142.37|139.77|140.06|137.46|0
1642055100000|2022-01-13 06:25:00|142.44|139.84|142.7|140.1|143.11|140.51|142.3|139.7|0
1642055400000|2022-01-13 06:30:00|142.84|140.24|141.89|139.29|143.11|140.51|141.76|139.16|0
1642055700000|2022-01-13 06:35:00|141.76|139.16|142.09|139.49|142.3|139.7|141.76|139.16|0
1642056000000|2022-01-13 06:40:00|142.02|139.42|142.96|140.36|143.1|140.5|142.02|139.42|0
1642056300000|2022-01-13 06:45:00|142.9|140.3|143.23|140.63|143.37|140.77|142.83|140.23|0
1642056600000|2022-01-13 06:50:00|143.1|140.5|144.31|141.71|144.38|141.78|143.1|140.5|0
1642056900000|2022-01-13 06:55:00|144.18|141.58|143.9|141.3|144.31|141.71|143.63|141.03|0
1642057200000|2022-01-13 07:00:00|144.17|141.57|145.53|142.93|145.8|143.2|143.63|141.03|0
1642057500000|2022-01-13 07:05:00|145.39|142.79|144.85|142.25|146.21|143.61|144.85|142.25|0
1642057800000|2022-01-13 07:10:00|145.12|142.52|144.98|142.38|145.53|142.93|144.57|141.97|0
1642058100000|2022-01-13 07:15:00|145.12|142.52|145.39|142.79|145.66|143.06|144.43|141.83|0
1642058400000|2022-01-13 07:20:00|145.25|142.65|145.52|142.92|145.66|143.06|144.97|142.37|0
1642058700000|2022-01-13 07:25:00|145.38|142.78|142.6|140|145.38|142.78|141.92|139.32|0
1642059000000|2022-01-13 07:30:00|142.74|140.14|142.32|139.72|142.74|140.14|142.05|139.45|0
1642059300000|2022-01-13 07:35:00|142.19|139.59|142.05|139.45|143.28|140.68|142.05|139.45|0
1642059600000|2022-01-13 07:40:00|141.98|139.38|142.73|140.13|142.73|140.13|141.77|139.17|0
1642059900000|2022-01-13 07:45:00|142.87|140.27|142.32|139.72|142.87|140.27|142.04|139.44|0
1642060200000|2022-01-13 07:50:00|142.45|139.85|142.59|139.99|142.59|139.99|142.18|139.58|0
1642060500000|2022-01-13 07:55:00|142.72|140.12|141.7|139.1|142.86|140.26|141.49|138.89|0
1642060800000|2022-01-13 08:00:00|141.63|139.03|141.08|138.48|142.45|139.85|140.61|138.01|0
1642061100000|2022-01-13 08:05:00|140.78|138.78|138.95|136.95|141.12|139.12|138.88|136.88|0
1642061400000|2022-01-13 08:10:00|138.82|136.82|137.67|135.67|138.88|136.88|137.27|135.27|0
1642061700000|2022-01-13 08:15:00|137.4|135.4|137.87|135.87|138.47|136.47|136.74|134.74|0
1642062000000|2022-01-13 08:20:00|137.94|135.94|136.07|134.07|138.21|136.21|136.07|134.07|0
1642062300000|2022-01-13 08:25:00|135.93|133.93|135.13|133.13|136.73|134.73|135|133|0
1642062600000|2022-01-13 08:30:00|135|133|135.4|133.4|135.53|133.53|133.95|131.95|0
1642062900000|2022-01-13 08:35:00|135.46|133.46|136.32|134.32|136.72|134.72|135.46|133.46|0
1642063200000|2022-01-13 08:40:00|136.39|134.39|135.65|133.65|136.59|134.59|135.46|133.46|0
1642063500000|2022-01-13 08:45:00|135.79|133.79|136.12|134.12|136.18|134.18|134.99|132.99|0
1642063800000|2022-01-13 08:50:00|135.99|133.99|137.38|135.38|137.38|135.38|135.92|133.92|0
1642064100000|2022-01-13 08:55:00|137.51|135.51|137.38|135.38|137.65|135.65|136.84|134.84|0
1642064400000|2022-01-13 09:00:00|137.24|135.24|138.58|136.58|138.98|136.98|136.91|134.91|0
1642064700000|2022-01-13 09:05:00|138.18|136.18|137.71|135.71|138.58|136.58|137.5|135.5|0
1642065000000|2022-01-13 09:10:00|138.17|136.17|138.64|136.64|138.84|136.84|137.84|135.84|0
1642065300000|2022-01-13 09:15:00|139.11|137.11|138.44|136.44|139.38|137.38|138.44|136.44|0
1642065600000|2022-01-13 09:20:00|138.57|136.57|137.76|135.76|138.57|136.57|137.49|135.49|0
1642065900000|2022-01-13 09:25:00|137.83|135.83|137.09|135.09|138.03|136.03|136.96|134.96|0
1642066200000|2022-01-13 09:30:00|137.03|135.03|136.89|134.89|137.22|135.22|136.69|134.69|0
1642066500000|2022-01-13 09:35:00|137.02|135.02|136.68|134.68|137.15|135.15|136.55|134.55|0
1642066800000|2022-01-13 09:40:00|136.82|134.82|136.55|134.55|137.08|135.08|136.28|134.28|0
1642067100000|2022-01-13 09:45:00|136.62|134.62|137.48|135.48|137.61|135.61|136.55|134.55|0
1642067400000|2022-01-13 09:50:00|137.75|135.75|136.88|134.88|137.75|135.75|136.48|134.48|0
1642067700000|2022-01-13 09:55:00|136.94|134.94|136.27|134.27|137.34|135.34|136.27|134.27|0
1642068000000|2022-01-13 10:00:00|136.14|134.14|136.4|134.4|136.54|134.54|135.87|133.87|0
1642068300000|2022-01-13 10:05:00|136.53|134.53|135.87|133.87|136.53|134.53|135.73|133.73|0
1642068600000|2022-01-13 10:10:00|136|134|136|134|136|134|135.54|133.54|0
1642068900000|2022-01-13 10:15:00|136.13|134.13|135.33|133.33|136.13|134.13|135.33|133.33|0
1642069200000|2022-01-13 10:20:00|135.46|133.46|135.46|133.46|135.86|133.86|134.93|132.93|0
1642069500000|2022-01-13 10:25:00|135.53|133.53|134.66|132.66|135.59|133.59|134.14|132.14|0
1642069800000|2022-01-13 10:30:00|134.79|132.79|134.39|132.39|134.93|132.93|133.74|131.74|0
1642070100000|2022-01-13 10:35:00|134.53|132.53|134.39|132.39|134.66|132.66|134.13|132.13|0
1642070400000|2022-01-13 10:40:00|134.26|132.26|133.73|131.73|134.39|132.39|133.47|131.47|0
1642070700000|2022-01-13 10:45:00|133.6|131.6|134.25|132.25|134.25|132.25|133.34|131.34|0
1642071000000|2022-01-13 10:50:00|134.12|132.12|134.78|132.78|135.18|133.18|134.12|132.12|0
1642071300000|2022-01-13 10:55:00|134.91|132.91|134.64|132.64|135.04|133.04|134.38|132.38|0
1642071600000|2022-01-13 11:00:00|134.38|132.38|133.59|131.59|134.64|132.64|133.59|131.59|0
1642071900000|2022-01-13 11:05:00|133.72|131.72|133.71|131.71|134.24|132.24|133.65|131.65|0
1642072200000|2022-01-13 11:10:00|133.58|131.58|133.71|131.71|133.98|131.98|133.19|131.19|0
1642072500000|2022-01-13 11:15:00|133.84|131.84|134.37|132.37|134.37|132.37|132.92|130.92|0
1642072800000|2022-01-13 11:20:00|134.63|132.63|135.02|133.02|135.02|133.02|134.23|132.23|0
1642073100000|2022-01-13 11:25:00|135.16|133.16|135.95|133.95|136.08|134.08|135.16|133.16|0
1642073400000|2022-01-13 11:30:00|135.82|133.82|135.28|133.28|135.95|133.95|135.02|133.02|0
1642073700000|2022-01-13 11:35:00|135.41|133.41|135.28|133.28|135.68|133.68|135.01|133.01|0
1642074000000|2022-01-13 11:40:00|135.41|133.41|135.41|133.41|135.68|133.68|135.15|133.15|0
1642074300000|2022-01-13 11:45:00|135.28|133.28|135.54|133.54|135.8|133.8|135.14|133.14|0
1642074600000|2022-01-13 11:50:00|135.61|133.61|136.07|134.07|136.2|134.2|135.4|133.4|0
1642074900000|2022-01-13 11:55:00|136.2|134.2|137|135|137.13|135.13|136.06|134.06|0
1642075200000|2022-01-13 12:00:00|137.13|135.13|136.19|134.19|137.13|135.13|135.4|133.4|0
1642075500000|2022-01-13 12:05:00|136.33|134.33|135.97|133.97|137.88|135.88|135.66|133.66|0
1642075800000|2022-01-13 12:10:00|136.1|134.1|135.24|133.24|136.1|134.1|134.91|132.91|0
1642076100000|2022-01-13 12:15:00|135.31|133.31|135.64|133.64|135.97|133.97|135.3|133.3|0
1642076400000|2022-01-13 12:20:00|135.7|133.7|135.17|133.17|136.63|134.63|135.04|133.04|0
1642076700000|2022-01-13 12:25:00|135.1|133.1|134.77|132.77|135.17|133.17|134.77|132.77|0
1642077000000|2022-01-13 12:30:00|134.9|132.9|134.77|132.77|135.69|133.69|134.77|132.77|0
1642077300000|2022-01-13 12:35:00|134.9|132.9|134.89|132.89|135.29|133.29|134.63|132.63|0
1642077600000|2022-01-13 12:40:00|135.03|133.03|134.23|132.23|135.03|133.03|134.1|132.1|0
1642077900000|2022-01-13 12:45:00|134.17|132.17|134.23|132.23|134.36|132.36|133.97|131.97|0
1642078200000|2022-01-13 12:50:00|134.1|132.1|135.02|133.02|135.15|133.15|134.1|132.1|0
1642078500000|2022-01-13 12:55:00|135.15|133.15|134.75|132.75|135.15|133.15|134.42|132.42|0
1642078800000|2022-01-13 13:00:00|134.88|132.88|135.54|133.54|135.94|133.94|134.22|132.22|0
1642079100000|2022-01-13 13:05:00|135.41|133.41|135.8|133.8|136.2|134.2|135.14|133.14|0
1642079400000|2022-01-13 13:10:00|135.67|133.67|134.87|132.87|135.93|133.93|134.87|132.87|0
1642079700000|2022-01-13 13:15:00|135|133|134.6|132.6|135.27|133.27|134.21|132.21|0
1642080000000|2022-01-13 13:20:00|134.47|132.47|134.21|132.21|134.87|132.87|133.81|131.81|0
1642080300000|2022-01-13 13:25:00|134.07|132.07|134.47|132.47|134.47|132.47|133.81|131.81|0
1642080600000|2022-01-13 13:30:00|134.6|132.6|131.33|129.33|134.93|132.93|130.81|128.81|0
1642080900000|2022-01-13 13:35:00|131.59|129.59|132.23|130.23|132.63|130.63|130.03|128.03|0
1642081200000|2022-01-13 13:40:00|132.1|130.1|132.36|130.36|132.88|130.88|132.1|130.1|0
1642081500000|2022-01-13 13:45:00|132.23|130.23|131.97|129.97|132.36|130.36|131.45|129.45|0
1642081800000|2022-01-13 13:50:00|131.84|129.84|130.66|128.66|131.97|129.97|130.66|128.66|0
1642082100000|2022-01-13 13:55:00|130.79|128.79|130.92|128.92|131.44|129.44|130.15|128.15|0
1642082400000|2022-01-13 14:00:00|130.79|128.79|130.4|128.4|131.05|129.05|130.4|128.4|0
1642082700000|2022-01-13 14:05:00|130.27|128.27|129.49|127.49|130.4|128.4|129.49|127.49|0
1642083000000|2022-01-13 14:10:00|129.37|127.37|130.26|128.26|130.65|128.65|129.11|127.11|0
1642083300000|2022-01-13 14:15:00|130.39|128.39|130.91|128.91|131.04|129.04|130.01|128.01|0
1642083600000|2022-01-13 14:20:00|130.78|128.78|130.39|128.39|130.91|128.91|130|128|0
1642083900000|2022-01-13 14:25:00|130.26|128.26|129.87|127.87|130.26|128.26|129.61|127.61|0
1642084200000|2022-01-13 14:30:00|128.91|126.91|130.64|128.64|131.42|129.42|127.56|125.56|0
1642084500000|2022-01-13 14:35:00|130.77|128.77|128.86|126.86|132.98|130.98|128.73|126.73|0
1642084800000|2022-01-13 14:40:00|128.47|126.47|130.13|128.13|132.33|130.33|127.97|125.97|0
1642085100000|2022-01-13 14:45:00|129.88|127.88|130|128|131.42|129.42|129.62|127.62|0
1642085400000|2022-01-13 14:50:00|129.87|127.87|130.38|128.38|131.67|129.67|129.36|127.36|0
1642085700000|2022-01-13 14:55:00|130.51|128.51|130.12|128.12|130.51|128.51|127.32|125.32|0
1642086000000|2022-01-13 15:00:00|129.87|127.87|132.97|130.97|133.1|131.1|129.1|127.1|0
1642086300000|2022-01-13 15:05:00|132.84|130.84|133.88|131.88|134.27|132.27|132.32|130.32|0
1642086600000|2022-01-13 15:10:00|134.14|132.14|135.98|133.98|136.11|134.11|134.14|132.14|0
1642086900000|2022-01-13 15:15:00|136.24|134.24|138.63|136.63|139.51|137.51|135.58|133.58|0
1642087200000|2022-01-13 15:20:00|138.23|136.23|137.16|135.16|138.5|136.5|136.77|134.77|0
1642087500000|2022-01-13 15:25:00|137.43|135.43|136.1|134.1|139.03|137.03|136.1|134.1|0
1642087800000|2022-01-13 15:30:00|136.23|134.23|139.03|137.03|140.1|138.1|134.91|132.91|0
1642088100000|2022-01-13 15:35:00|138.76|136.76|139.29|137.29|140.5|138.5|137.82|135.82|0
1642088400000|2022-01-13 15:40:00|139.16|137.16|140.23|138.23|140.37|138.37|137.95|135.95|0
1642088700000|2022-01-13 15:45:00|139.96|137.96|139.82|137.82|141.31|139.31|137.82|135.82|0
1642089000000|2022-01-13 15:50:00|139.96|137.96|145|143|146.66|144.66|139.96|137.96|0
1642089300000|2022-01-13 15:55:00|144.58|142.58|142.39|140.39|144.58|142.58|141.71|139.71|0
1642089600000|2022-01-13 16:00:00|142.8|140.8|142.66|140.66|144.99|142.99|140.36|138.36|0
1642089900000|2022-01-13 16:05:00|142.8|140.8|141.84|139.84|143.48|141.48|140.35|138.35|0
1642090200000|2022-01-13 16:10:00|141.98|139.98|144.57|142.57|145.12|143.12|141.98|139.98|0
1642090500000|2022-01-13 16:15:00|144.43|142.43|144.16|142.16|144.71|142.71|142.24|140.24|0
1642090800000|2022-01-13 16:20:00|144.02|142.02|139.26|137.26|144.43|142.43|139|137|0
1642091100000|2022-01-13 16:25:00|139.13|137.13|136.99|134.99|139.53|137.53|136.46|134.46|0
1642091400000|2022-01-13 16:30:00|137.12|135.12|137.39|135.39|138.45|136.45|136.33|134.33|0
1642091700000|2022-01-13 16:35:00|137.52|135.52|135.53|133.53|137.52|135.52|135.4|133.4|0
1642092000000|2022-01-13 16:40:00|135.66|133.66|136.05|134.05|136.32|134.32|135.13|133.13|0
1642092300000|2022-01-13 16:45:00|135.92|133.92|136.37|134.37|138.59|136.59|135.52|133.52|0
1642092600000|2022-01-13 16:50:00|136.51|134.51|135.44|133.44|137.84|135.84|135.31|133.31|0
1642092900000|2022-01-13 16:55:00|135.57|133.57|136.9|134.9|137.17|135.17|135.57|133.57|0
1642093200000|2022-01-13 17:00:00|137.03|135.03|141.88|139.88|142.29|140.29|137.03|135.03|0
1642093500000|2022-01-13 17:05:00|142.15|140.15|141.06|139.06|142.56|140.56|140.52|138.52|0
1642093800000|2022-01-13 17:10:00|140.93|138.93|144.34|142.34|144.34|142.34|140.93|138.93|0
1642094100000|2022-01-13 17:15:00|144.48|142.48|151.91|149.91|153.2|151.2|144.48|142.48|0
1642094400000|2022-01-13 17:20:00|152.34|150.34|154.34|152.34|157.52|155.52|152.34|150.34|0
1642094700000|2022-01-13 17:25:00|154.19|152.19|154.48|152.48|155.34|153.34|152.62|150.62|0
1642095000000|2022-01-13 17:30:00|155.2|153.2|152.05|150.05|157.66|155.66|151.9|149.9|0
1642095300000|2022-01-13 17:35:00|152.19|150.19|151.62|149.62|154.04|152.04|150.06|148.06|0
1642095600000|2022-01-13 17:40:00|151.33|149.33|154.76|152.76|154.76|152.76|151.33|149.33|0
1642095900000|2022-01-13 17:45:00|154.61|152.61|158.09|156.09|159.11|157.11|152.75|150.75|0
1642096200000|2022-01-13 17:50:00|158.38|156.38|158.05|156.05|159.51|157.51|155.97|153.97|0
1642096500000|2022-01-13 17:55:00|157.76|155.76|155.59|153.59|158.49|156.49|155.59|153.59|0
1642096800000|2022-01-13 18:00:00|155.73|153.73|154.87|152.87|159.29|157.29|154.29|152.29|0
1642097100000|2022-01-13 18:05:00|155.44|153.44|152.58|150.58|155.58|153.58|151.02|149.02|0
1642097400000|2022-01-13 18:10:00|152.72|150.72|153.43|151.43|154.94|152.94|151.73|149.73|0
1642097700000|2022-01-13 18:15:00|153.14|151.14|152.78|150.78|153.78|151.78|150.8|148.8|0
1642098000000|2022-01-13 18:20:00|152.64|150.64|149.67|147.67|153.64|151.64|148.54|146.54|0
1642098300000|2022-01-13 18:25:00|149.52|147.52|150.37|148.37|152.78|150.78|148.68|146.68|0
1642098600000|2022-01-13 18:30:00|150.65|148.65|152.49|150.49|152.77|150.77|150.65|148.65|0
1642098900000|2022-01-13 18:35:00|152.35|150.35|151.78|149.78|154.34|152.34|151.07|149.07|0
1642099200000|2022-01-13 18:40:00|152.06|150.06|153.62|151.62|154.2|152.2|152.06|150.06|0
1642099500000|2022-01-13 18:45:00|153.48|151.48|151.77|149.77|153.77|151.77|151.35|149.35|0
1642099800000|2022-01-13 18:50:00|151.91|149.91|151.62|149.62|153.05|151.05|151.34|149.34|0
1642100100000|2022-01-13 18:55:00|151.48|149.48|149.5|147.5|151.91|149.91|149.36|147.36|0
1642100400000|2022-01-13 19:00:00|149.64|147.64|147.82|145.82|150.49|148.49|146.57|144.57|0
1642100700000|2022-01-13 19:05:00|147.68|145.68|146.28|144.28|149.52|147.52|145.73|143.73|0
1642101000000|2022-01-13 19:10:00|146.43|144.43|149.59|147.59|149.74|147.74|146.43|144.43|0
1642101300000|2022-01-13 19:15:00|149.31|147.31|153.02|151.02|154.46|152.46|148.89|146.89|0
1642101600000|2022-01-13 19:20:00|152.87|150.87|152.87|150.87|154.31|152.31|152.15|150.15|0
1642101900000|2022-01-13 19:25:00|153.09|151.09|154.97|152.97|155.26|153.26|152.43|150.43|0
1642102200000|2022-01-13 19:30:00|155.26|153.26|154.82|152.82|157.89|155.89|154.53|152.53|0
1642102500000|2022-01-13 19:35:00|154.68|152.68|158.62|156.62|158.62|156.62|154.39|152.39|0
1642102800000|2022-01-13 19:40:00|158.47|156.47|156.65|154.65|158.76|156.76|156.07|154.07|0
1642103100000|2022-01-13 19:45:00|156.8|154.8|158.55|156.55|158.7|156.7|155.63|153.63|0
1642103400000|2022-01-13 19:50:00|158.4|156.4|156.65|154.65|159.14|157.14|156.21|154.21|0
1642103700000|2022-01-13 19:55:00|156.79|154.79|155.92|153.92|156.79|154.79|154.61|152.61|0
1642104000000|2022-01-13 20:00:00|156.64|154.64|162.23|160.23|163.28|161.28|156.64|154.64|0
1642104300000|2022-01-13 20:05:00|161.64|159.64|163.41|161.41|163.56|161.56|160.02|158.02|0
1642104600000|2022-01-13 20:10:00|163.56|161.56|164.61|162.61|166.56|164.56|162.97|160.97|0
1642104900000|2022-01-13 20:15:00|164.76|162.76|163.11|161.11|166.11|164.11|161.77|159.77|0
1642105200000|2022-01-13 20:20:00|163.26|161.26|165.2|163.2|166.71|164.71|162.22|160.22|0
1642105500000|2022-01-13 20:25:00|165.5|163.5|163.25|161.25|166.1|164.1|162.8|160.8|0
1642105800000|2022-01-13 20:30:00|162.51|160.51|162.35|160.35|164.22|162.22|160.73|158.73|0
1642106100000|2022-01-13 20:35:00|163.1|161.1|170.18|168.18|170.18|168.18|162.8|160.8|0
1642106400000|2022-01-13 20:40:00|169.57|167.57|169.72|167.72|170.03|168.03|167.6|165.6|0
1642106700000|2022-01-13 20:45:00|170.33|168.33|174.66|172.66|175.28|173.28|169.26|167.26|0
1642107000000|2022-01-13 20:50:00|174.5|172.5|178.07|176.07|179.16|177.16|174.35|172.35|0
1642107300000|2022-01-13 20:55:00|178.69|176.69|173.73|171.73|180.73|178.73|173.58|171.58|0
1642107600000|2022-01-13 21:00:00|172.81|170.81|177.21|175.21|177.99|175.99|171.43|169.43|0
1642107900000|2022-01-13 21:05:00|176.75|174.75|177.36|175.36|178.29|176.29|175.52|173.52|0
1642108200000|2022-01-13 21:10:00|177.21|175.21|176.28|174.28|178.45|176.45|175.36|173.36|0
1642108500000|2022-01-13 21:15:00|176.74|174.14|177.81|175.21|178.28|175.68|176.43|173.83|0
1642108800000|2022-01-13 21:20:00|177.5|174.9|178.12|175.52|178.43|175.83|177.5|174.9|0
1642109100000|2022-01-13 21:25:00|177.96|175.36|179.51|176.91|180.06|177.46|177.27|174.67|0
1642109400000|2022-01-13 21:30:00|179.36|176.76|177.65|175.05|179.98|177.38|177.65|175.05|0
1642109700000|2022-01-13 21:35:00|177.73|175.13|177.34|174.74|177.96|175.36|176.8|174.2|0
1642110000000|2022-01-13 21:40:00|177.18|174.58|177.33|174.73|177.64|175.04|176.57|173.97|0
1642110300000|2022-01-13 21:45:00|177.26|174.66|178.03|175.43|178.57|175.97|176.72|174.12|0
1642110600000|2022-01-13 21:50:00|177.95|175.35|177.02|174.42|178.26|175.66|177.02|174.42|0
1642110900000|2022-01-13 21:55:00|177.17|174.57|176.33|173.73|177.17|174.57|176.25|173.65|0
1642111200000|2022-01-13 22:00:00|176.11|173.51|176.15|173.55|176.36|173.76|176.11|173.51|0
1642111500000|2022-01-13 22:05:00|176.18|173.58|176.12|173.52|176.24|173.64|175.92|173.32|0
1642111800000|2022-01-13 22:10:00|176.15|173.55|176.12|173.52|176.15|173.55|176.12|173.52|0
1642112100000|2022-01-13 22:15:00|176.1|173.5|176.43|173.83|176.52|173.92|176.1|173.5|0
1642112400000|2022-01-13 22:20:00|176.45|173.85|176.51|173.91|176.57|173.97|176.38|173.78|0
1642112700000|2022-01-13 22:25:00|176.49|173.89|176.51|173.91|176.51|173.91|176.49|173.89|0
1642113000000|2022-01-13 22:30:00|176.49|173.89|176.51|173.91|176.6|174|176.27|173.67|0
1642113300000|2022-01-13 22:35:00|176.49|173.89|176.49|173.89|176.56|173.96|176.49|173.89|0
1642113600000|2022-01-13 22:40:00|176.39|173.79|176.39|173.79|176.49|173.89|176.31|173.71|0
1642113900000|2022-01-13 22:45:00|176.37|173.77|176.35|173.75|176.43|173.83|176.35|173.75|0
1642114200000|2022-01-13 22:50:00|176.34|173.74|176.12|173.52|176.34|173.74|176.08|173.48|0
1642114500000|2022-01-13 22:55:00|176.14|173.54|176.05|173.45|176.14|173.54|175.85|173.25|0
1642114800000|2022-01-13 23:00:00|174.76|172.16|174.06|171.46|174.83|172.23|173.38|170.78|0
1642115100000|2022-01-13 23:05:00|174.37|171.77|174.52|171.92|175.59|172.99|174.06|171.46|0
1642115400000|2022-01-13 23:10:00|174.29|171.69|173.75|171.15|174.67|172.07|173.45|170.85|0
1642115700000|2022-01-13 23:15:00|173.9|171.3|175.36|172.76|175.43|172.83|173.9|171.3|0
1642116000000|2022-01-13 23:20:00|175.58|172.98|174.66|172.06|175.58|172.98|174.05|171.45|0
1642116300000|2022-01-13 23:25:00|174.59|171.99|175.5|172.9|175.89|173.29|174.59|171.99|0
1642116600000|2022-01-13 23:30:00|175.42|172.82|174.06|171.46|175.58|172.98|173.61|171.01|0
1642116900000|2022-01-13 23:35:00|174.22|171.62|174.21|171.61|175.14|172.54|173.99|171.39|0
1642117200000|2022-01-13 23:40:00|174.14|171.54|173.16|170.56|174.21|171.61|172.7|170.1|0
1642117500000|2022-01-13 23:45:00|173.31|170.71|172.32|169.72|173.47|170.87|172.24|169.64|0
1642117800000|2022-01-13 23:50:00|172.39|169.79|172.85|170.25|173.46|170.86|172.39|169.79|0
1642118100000|2022-01-13 23:55:00|172.93|170.33|172.84|170.24|173.92|171.32|172.84|170.24|0
1642118400000|2022-01-14 00:00:00|173.15|170.55|178.25|175.65|179.74|177.14|172.54|169.94|0
1642118700000|2022-01-14 00:05:00|178.72|176.12|175.61|173.01|178.72|176.12|175.45|172.85|0
1642119000000|2022-01-14 00:10:00|175.92|173.32|174.53|171.93|175.92|173.32|174.22|171.62|0
1642119300000|2022-01-14 00:15:00|174.68|172.08|173.29|170.69|174.99|172.39|172.22|169.62|0
1642119600000|2022-01-14 00:20:00|173.45|170.85|173.29|170.69|174.37|171.77|173.14|170.54|0
1642119900000|2022-01-14 00:25:00|173.37|170.77|173.9|171.3|174.52|171.92|172.98|170.38|0
1642120200000|2022-01-14 00:30:00|174.05|171.45|174.98|172.38|175.13|172.53|173.52|170.92|0
1642120500000|2022-01-14 00:35:00|175.06|172.46|173.89|171.29|175.13|172.53|171.9|169.3|0
1642120800000|2022-01-14 00:40:00|174.05|171.45|172.66|170.06|175.13|172.53|172.28|169.68|0
1642121100000|2022-01-14 00:45:00|172.44|169.84|175.74|173.14|176.05|173.45|172.44|169.84|0
1642121400000|2022-01-14 00:50:00|175.89|173.29|173.81|171.21|176.36|173.76|173.73|171.13|0
1642121700000|2022-01-14 00:55:00|173.58|170.98|173.27|170.67|174.04|171.44|173.11|170.51|0
1642122000000|2022-01-14 01:00:00|173.35|170.75|172.04|169.44|174.03|171.43|171.28|168.68|0
1642122300000|2022-01-14 01:05:00|172.19|169.59|172.19|169.59|173.26|170.66|172.04|169.44|0
1642122600000|2022-01-14 01:10:00|172.04|169.44|173.41|170.81|173.72|171.12|171.81|169.21|0
1642122900000|2022-01-14 01:15:00|173.34|170.74|174.95|172.35|175.1|172.5|173.26|170.66|0
1642123200000|2022-01-14 01:20:00|175.26|172.66|174.25|171.65|176.03|173.43|173.87|171.27|0
1642123500000|2022-01-14 01:25:00|174.1|171.5|175.95|173.35|176.18|173.58|174.02|171.42|0
1642123800000|2022-01-14 01:30:00|175.87|173.27|176.33|173.73|177.11|174.51|175.33|172.73|0
1642124100000|2022-01-14 01:35:00|176.18|173.58|174.94|172.34|176.33|173.73|174.01|171.41|0
1642124400000|2022-01-14 01:40:00|174.78|172.18|177.57|174.97|177.72|175.12|174.47|171.87|0
1642124700000|2022-01-14 01:45:00|178.04|175.44|177.1|174.5|179.29|176.69|176.48|173.88|0
1642125000000|2022-01-14 01:50:00|176.94|174.34|177.33|174.73|178.19|175.59|176.94|174.34|0
1642125300000|2022-01-14 01:55:00|177.41|174.81|177.87|175.27|178.96|176.36|176.94|174.34|0
1642125600000|2022-01-14 02:00:00|177.71|175.11|177.56|174.96|178.81|176.21|176.62|174.02|0
1642125900000|2022-01-14 02:05:00|177.24|174.64|178.26|175.66|178.26|175.66|176.93|174.33|0
1642126200000|2022-01-14 02:10:00|178.33|175.73|182.57|179.97|182.89|180.29|178.02|175.42|0
1642126500000|2022-01-14 02:15:00|182.73|180.13|182.89|180.29|183.68|181.08|181.78|179.18|0
1642126800000|2022-01-14 02:20:00|183.05|180.45|181.62|179.02|183.05|180.45|180.68|178.08|0
1642127100000|2022-01-14 02:25:00|181.46|178.86|180.36|177.76|181.78|179.18|180.12|177.52|0
1642127400000|2022-01-14 02:30:00|180.2|177.6|179.26|176.66|180.2|177.6|178.87|176.27|0
1642127700000|2022-01-14 02:35:00|179.1|176.5|178.47|175.87|179.1|176.5|178.47|175.87|0
1642128000000|2022-01-14 02:40:00|178.16|175.56|176.99|174.39|178.16|175.56|176.91|174.31|0
1642128300000|2022-01-14 02:45:00|177.06|174.46|178.15|175.55|178.23|175.63|176.6|174|0
1642128600000|2022-01-14 02:50:00|178|175.4|177.37|174.77|178|175.4|176.9|174.3|0
1642128900000|2022-01-14 02:55:00|177.21|174.61|176.28|173.68|177.37|174.77|176.28|173.68|0
1642129200000|2022-01-14 03:00:00|176.43|173.83|178.07|175.47|178.14|175.54|176.12|173.52|0
1642129500000|2022-01-14 03:05:00|178.14|175.54|175.65|173.05|178.14|175.54|174.73|172.13|0
1642129800000|2022-01-14 03:10:00|175.81|173.21|176.82|174.22|177.36|174.76|174.88|172.28|0
1642130100000|2022-01-14 03:15:00|176.89|174.29|176.58|173.98|177.28|174.68|176.42|173.82|0
1642130400000|2022-01-14 03:20:00|176.5|173.9|176.88|174.28|177.51|174.91|176.27|173.67|0
1642130700000|2022-01-14 03:25:00|177.04|174.44|177.66|175.06|177.66|175.06|176.26|173.66|0
1642131000000|2022-01-14 03:30:00|177.82|175.22|178.83|176.23|179.38|176.78|177.19|174.59|0
1642131300000|2022-01-14 03:35:00|178.67|176.07|178.43|175.83|179.06|176.46|177.81|175.21|0
1642131600000|2022-01-14 03:40:00|178.28|175.68|179.84|177.24|180|177.4|178.28|175.68|0
1642131900000|2022-01-14 03:45:00|179.68|177.08|179.05|176.45|180.15|177.55|178.9|176.3|0
1642132200000|2022-01-14 03:50:00|178.98|176.38|179.21|176.61|179.76|177.16|178.98|176.38|0
1642132500000|2022-01-14 03:55:00|179.13|176.53|178.42|175.82|179.13|176.53|177.49|174.89|0
1642132800000|2022-01-14 04:00:00|177.95|175.35|176.24|173.64|178.03|175.43|175.62|173.02|0
1642133100000|2022-01-14 04:05:00|176.08|173.48|174.69|172.09|176.08|173.48|174.23|171.63|0
1642133400000|2022-01-14 04:10:00|174.38|171.78|174.53|171.93|174.77|172.17|173.92|171.32|0
1642133700000|2022-01-14 04:15:00|174.61|172.01|174.92|172.32|175.07|172.47|174.22|171.62|0
1642134000000|2022-01-14 04:20:00|174.99|172.39|172.07|169.47|174.99|172.39|171.92|169.32|0
1642134300000|2022-01-14 04:25:00|171.92|169.32|172.53|169.93|172.68|170.08|171.76|169.16|0
1642134600000|2022-01-14 04:30:00|172.45|169.85|173.14|170.54|173.44|170.84|172.22|169.62|0
1642134900000|2022-01-14 04:35:00|173.22|170.62|173.9|171.3|174.06|171.46|172.98|170.38|0
1642135200000|2022-01-14 04:40:00|174.05|171.45|173.82|171.22|174.21|171.61|173.82|171.22|0
1642135500000|2022-01-14 04:45:00|173.74|171.14|173.74|171.14|174.05|171.45|173.21|170.61|0
1642135800000|2022-01-14 04:50:00|173.67|171.07|173.74|171.14|174.13|171.53|173.43|170.83|0
1642136100000|2022-01-14 04:55:00|173.89|171.29|173.66|171.06|174.35|171.75|173.66|171.06|0
1642136400000|2022-01-14 05:00:00|173.58|170.98|172.81|170.21|173.58|170.98|172.5|169.9|0
1642136700000|2022-01-14 05:05:00|172.74|170.14|174.04|171.44|175.12|172.52|172.74|170.14|0
1642137000000|2022-01-14 05:10:00|173.96|171.36|176.41|173.81|176.49|173.89|173.88|171.28|0
1642137300000|2022-01-14 05:15:00|176.26|173.66|175.42|172.82|176.41|173.81|175.42|172.82|0
1642137600000|2022-01-14 05:20:00|175.34|172.74|175.49|172.89|176.1|173.5|175.33|172.73|0
1642137900000|2022-01-14 05:25:00|175.64|173.04|175.64|173.04|176.1|173.5|174.72|172.12|0
1642138200000|2022-01-14 05:30:00|175.72|173.12|176.4|173.8|176.4|173.8|175.18|172.58|0
1642138500000|2022-01-14 05:35:00|176.48|173.88|175.32|172.72|176.48|173.88|175.02|172.42|0
1642138800000|2022-01-14 05:40:00|175.48|172.88|175.86|173.26|176.39|173.79|175.32|172.72|0
1642139100000|2022-01-14 05:45:00|175.78|173.18|175.16|172.56|176.08|173.48|175.16|172.56|0
1642139400000|2022-01-14 05:50:00|175.32|172.72|174.09|171.49|175.47|172.87|174.09|171.49|0
1642139700000|2022-01-14 05:55:00|174.25|171.65|173.79|171.19|174.55|171.95|173.64|171.04|0
1642140000000|2022-01-14 06:00:00|173.94|171.34|173.86|171.26|173.94|171.34|171.82|169.22|0
1642140300000|2022-01-14 06:05:00|173.78|171.18|174.54|171.94|175.46|172.86|173.78|171.18|0
1642140600000|2022-01-14 06:10:00|174.39|171.79|172.79|170.19|174.54|171.94|172.64|170.04|0
1642140900000|2022-01-14 06:15:00|172.72|170.12|172.26|169.66|172.72|170.12|171.81|169.21|0
1642141200000|2022-01-14 06:20:00|172.19|169.59|172.86|170.26|173.32|170.72|170.9|168.3|0
1642141500000|2022-01-14 06:25:00|172.71|170.11|171.95|169.35|173.62|171.02|171.8|169.2|0
1642141800000|2022-01-14 06:30:00|171.8|169.2|170.74|168.14|172.03|169.43|170.14|167.54|0
1642142100000|2022-01-14 06:35:00|170.89|168.29|170.89|168.29|171.34|168.74|170.52|167.92|0
1642142400000|2022-01-14 06:40:00|170.82|168.22|170.51|167.91|170.82|168.22|169.98|167.38|0
1642142700000|2022-01-14 06:45:00|170.43|167.83|170.73|168.13|171.34|168.74|170.28|167.68|0
1642143000000|2022-01-14 06:50:00|170.88|168.28|171.33|168.73|171.48|168.88|170.88|168.28|0
1642143300000|2022-01-14 06:55:00|171.18|168.58|171.25|168.65|171.33|168.73|170.88|168.28|0
1642143600000|2022-01-14 07:00:00|171.03|168.43|170.72|168.12|171.48|168.88|170.12|167.52|0
1642143900000|2022-01-14 07:05:00|170.5|167.9|171.02|168.42|171.17|168.57|169.82|167.22|0
1642144200000|2022-01-14 07:10:00|170.87|168.27|170.11|167.51|171.32|168.72|169.82|167.22|0
1642144500000|2022-01-14 07:15:00|170.04|167.44|169.06|166.46|170.11|167.51|168.76|166.16|0
1642144800000|2022-01-14 07:20:00|168.99|166.39|169.29|166.69|169.44|166.84|168.31|165.71|0
1642145100000|2022-01-14 07:25:00|169.21|166.61|170.1|167.5|170.41|167.81|169.06|166.46|0
1642145400000|2022-01-14 07:30:00|170.25|167.65|172.82|170.22|173.12|170.52|170.25|167.65|0
1642145700000|2022-01-14 07:35:00|172.74|170.14|173.88|171.28|173.88|171.28|171.76|169.16|0
1642146000000|2022-01-14 07:40:00|173.57|170.97|173.87|171.27|175.09|172.49|172.96|170.36|0
1642146300000|2022-01-14 07:45:00|173.57|170.97|174.33|171.73|174.79|172.19|173.41|170.81|0
1642146600000|2022-01-14 07:50:00|174.48|171.88|175.24|172.64|175.55|172.95|174.33|171.73|0
1642146900000|2022-01-14 07:55:00|175.39|172.79|175.39|172.79|176.31|173.71|174.93|172.33|0
1642147200000|2022-01-14 08:00:00|175.69|173.09|177.07|174.47|177.77|175.17|173.41|170.81|0
1642147500000|2022-01-14 08:05:00|177.38|174.78|175.24|173.24|177.38|175.01|174.47|172.47|0
1642147800000|2022-01-14 08:10:00|175.08|173.08|173.55|171.55|175.85|173.85|172.49|170.49|0
1642148100000|2022-01-14 08:15:00|173.4|171.4|169.85|167.85|173.4|171.4|169.17|167.17|0
1642148400000|2022-01-14 08:20:00|170.07|168.07|168.87|166.87|170.98|168.98|168.87|166.87|0
1642148700000|2022-01-14 08:25:00|169.02|167.02|169.77|167.77|170.37|168.37|168.5|166.5|0
1642149000000|2022-01-14 08:30:00|169.92|167.92|169.39|167.39|170.22|168.22|168.42|166.42|0
1642149300000|2022-01-14 08:35:00|169.16|167.16|168.41|166.41|169.46|167.46|167.51|165.51|0
1642149600000|2022-01-14 08:40:00|168.56|166.56|170.53|168.53|170.68|168.68|168.26|166.26|0
1642149900000|2022-01-14 08:45:00|170.68|168.68|172.81|170.81|172.96|170.96|170.22|168.22|0
1642150200000|2022-01-14 08:50:00|172.65|170.65|173.34|171.34|174.95|172.95|171.43|169.43|0
1642150500000|2022-01-14 08:55:00|173.42|171.42|173.19|171.19|174.49|172.49|171.58|169.58|0
1642150800000|2022-01-14 09:00:00|173.41|171.41|170.21|168.21|173.41|171.41|169.99|167.99|0
1642151100000|2022-01-14 09:05:00|170.36|168.36|171.73|169.73|172.34|170.34|169.9|167.9|0
1642151400000|2022-01-14 09:10:00|171.81|169.81|170.2|168.2|173.56|171.56|170.2|168.2|0
1642151700000|2022-01-14 09:15:00|170.36|168.36|169.29|167.29|171.11|169.11|168.84|166.84|0
1642152000000|2022-01-14 09:20:00|168.99|166.99|168.69|166.69|169.29|167.29|167.78|165.78|0
1642152300000|2022-01-14 09:25:00|168.84|166.84|168.91|166.91|171.72|169.72|168.69|166.69|0
1642152600000|2022-01-14 09:30:00|168.98|166.98|166.73|164.73|168.98|166.98|166.5|164.5|0
1642152900000|2022-01-14 09:35:00|166.43|164.43|166.72|164.72|167.18|165.18|166.12|164.12|0
1642153200000|2022-01-14 09:40:00|166.57|164.57|167.7|165.7|167.92|165.92|166.57|164.57|0
1642153500000|2022-01-14 09:45:00|167.62|165.62|169.12|167.12|169.42|167.42|167.47|165.47|0
1642153800000|2022-01-14 09:50:00|169.27|167.27|169.72|167.72|170.64|168.64|168.37|166.37|0
1642154100000|2022-01-14 09:55:00|169.88|167.88|169.27|167.27|170.18|168.18|168.21|166.21|0
1642154400000|2022-01-14 10:00:00|169.12|167.12|171.08|169.08|171.08|169.08|168.96|166.96|0
1642154700000|2022-01-14 10:05:00|170.93|168.93|169.41|167.41|170.93|168.93|168.96|166.96|0
1642155000000|2022-01-14 10:10:00|169.49|167.49|170.47|168.47|170.55|168.55|168.81|166.81|0
1642155300000|2022-01-14 10:15:00|170.32|168.32|171.38|169.38|171.68|169.68|170.09|168.09|0
1642155600000|2022-01-14 10:20:00|171.23|169.23|171.07|169.07|171.53|169.53|170.01|168.01|0
1642155900000|2022-01-14 10:25:00|170.92|168.92|172.83|170.83|173.05|171.05|170.92|168.92|0
1642156200000|2022-01-14 10:30:00|172.9|170.9|173.97|171.97|175.17|173.17|172.9|170.9|0
1642156500000|2022-01-14 10:35:00|173.9|171.9|172.67|170.67|174.58|172.58|172.59|170.59|0
1642156800000|2022-01-14 10:40:00|172.75|170.75|172.29|170.29|173.2|171.2|172.13|170.13|0
1642157100000|2022-01-14 10:45:00|172.59|170.59|171.22|169.22|172.89|170.89|170.77|168.77|0
1642157400000|2022-01-14 10:50:00|171|169|171.98|169.98|172.58|170.58|170.92|168.92|0
1642157700000|2022-01-14 10:55:00|171.82|169.82|171.82|169.82|171.82|169.82|171.06|169.06|0
1642158000000|2022-01-14 11:00:00|171.67|169.67|170.45|168.45|171.82|169.82|170|168|0
1642158300000|2022-01-14 11:05:00|170.15|168.15|170.91|168.91|171.36|169.36|170|168|0
1642158600000|2022-01-14 11:10:00|171.06|169.06|170.68|168.68|171.06|169.06|170|168|0
1642158900000|2022-01-14 11:15:00|170.6|168.6|171.13|169.13|171.96|169.96|170.45|168.45|0
1642159200000|2022-01-14 11:20:00|171.05|169.05|172.41|170.41|172.41|170.41|170.29|168.29|0
1642159500000|2022-01-14 11:25:00|172.26|170.26|172.11|170.11|172.87|170.87|171.8|169.8|0
1642159800000|2022-01-14 11:30:00|171.95|169.95|172.94|170.94|173.32|171.32|171.95|169.95|0
1642160100000|2022-01-14 11:35:00|173.02|171.02|174.23|172.23|174.69|172.69|171.95|169.95|0
1642160400000|2022-01-14 11:40:00|174.39|172.39|173.92|171.92|175.77|173.77|173.62|171.62|0
1642160700000|2022-01-14 11:45:00|174.31|172.31|173.85|171.85|174.84|172.84|173.77|171.77|0
1642161000000|2022-01-14 11:50:00|173.77|171.77|174.53|172.53|175.15|173.15|173.77|171.77|0
1642161300000|2022-01-14 11:55:00|174.46|172.46|176.06|174.06|176.99|174.99|173.92|171.92|0
1642161600000|2022-01-14 12:00:00|176.37|174.37|179|177|179.16|177.16|175.75|173.75|0
1642161900000|2022-01-14 12:05:00|179.16|177.16|182.13|180.13|182.6|180.6|178.22|176.22|0
1642162200000|2022-01-14 12:10:00|181.97|179.97|179.77|177.77|182.28|180.28|179.46|177.46|0
1642162500000|2022-01-14 12:15:00|179.93|177.93|180.71|178.71|180.71|178.71|178.68|176.68|0
1642162800000|2022-01-14 12:20:00|180.55|178.55|179.14|177.14|181.18|179.18|177.9|175.9|0
1642163100000|2022-01-14 12:25:00|178.99|176.99|183.06|181.06|183.22|181.22|178.68|176.68|0
1642163400000|2022-01-14 12:30:00|183.21|181.21|181.64|179.64|183.37|181.37|181.64|179.64|0
1642163700000|2022-01-14 12:35:00|181.8|179.8|184.31|182.31|184.47|182.47|181.41|179.41|0
1642164000000|2022-01-14 12:40:00|184.47|182.47|188.46|186.46|189.43|187.43|184.07|182.07|0
1642164300000|2022-01-14 12:45:00|188.3|186.3|187.5|185.5|188.46|186.46|186.39|184.39|0
1642164600000|2022-01-14 12:50:00|187.42|185.42|188.78|186.78|189.26|187.26|186.86|184.86|0
1642164900000|2022-01-14 12:55:00|189.1|187.1|197.7|195.7|197.7|195.7|188.46|186.46|0
1642165200000|2022-01-14 13:00:00|197.2|195.2|196.87|194.87|201.16|199.16|194.59|192.59|0
1642165500000|2022-01-14 13:05:00|196.95|194.95|196.02|194.02|199.07|197.07|192.58|190.58|0
1642165800000|2022-01-14 13:10:00|196.18|194.18|198.29|196.29|198.79|196.79|194.19|192.19|0
1642166100000|2022-01-14 13:15:00|198.13|196.13|194.84|192.84|198.13|196.13|192.72|190.72|0
1642166400000|2022-01-14 13:20:00|194.67|192.67|193.2|191.2|195.49|193.49|193.04|191.04|0
1642166700000|2022-01-14 13:25:00|193.53|191.53|193.77|191.77|195.82|193.82|193.04|191.04|0
1642167000000|2022-01-14 13:30:00|193.69|191.69|195.81|193.81|197.95|195.95|193.04|191.04|0
1642167300000|2022-01-14 13:35:00|195.65|193.65|198.28|196.28|198.77|196.77|195.32|193.32|0
1642167600000|2022-01-14 13:40:00|198.11|196.11|200.43|198.43|201.43|199.43|196.14|194.14|0
1642167900000|2022-01-14 13:45:00|199.93|197.93|201.09|199.09|202.42|200.42|197.94|195.94|0
1642168200000|2022-01-14 13:50:00|201.42|199.42|203.8|201.8|205.3|203.3|201.26|199.26|0
1642168500000|2022-01-14 13:55:00|203.63|201.63|201.3|199.3|205.64|203.64|201.3|199.3|0
1642168800000|2022-01-14 14:00:00|201.8|199.8|200.96|198.96|203.96|201.96|200.8|198.8|0
1642169100000|2022-01-14 14:05:00|200.8|198.8|197.24|195.24|200.8|198.8|196.25|194.25|0
1642169400000|2022-01-14 14:10:00|197.08|195.08|196.25|194.25|197.9|195.9|194.94|192.94|0
1642169700000|2022-01-14 14:15:00|196.5|194.5|195.75|193.75|197.57|195.57|193.79|191.79|0
1642170000000|2022-01-14 14:20:00|196.08|194.08|196.08|194.08|197.9|195.9|194.93|192.93|0
1642170300000|2022-01-14 14:25:00|195.92|193.92|196.9|194.9|196.9|194.9|194.11|192.11|0
1642170600000|2022-01-14 14:30:00|196.24|194.24|197.39|195.39|198.88|196.88|193.13|191.13|0
1642170900000|2022-01-14 14:35:00|196.9|194.9|185.86|183.86|198.55|196.55|183.63|181.63|0
1642171200000|2022-01-14 14:40:00|186.02|184.02|185.3|183.3|189.39|187.39|183|181|0
1642171500000|2022-01-14 14:45:00|185.54|183.54|185.85|183.85|186.65|184.65|179.53|177.53|0
1642171800000|2022-01-14 14:50:00|185.62|183.62|180.47|178.47|186.65|184.65|180.15|178.15|0
1642172100000|2022-01-14 14:55:00|180.78|178.78|177.55|175.55|181.1|179.1|171.12|169.12|0
1642172400000|2022-01-14 15:00:00|177.01|175.01|183.93|181.93|186.62|184.62|176.47|174.47|0
1642172700000|2022-01-14 15:05:00|183.62|181.62|180.49|178.49|183.62|181.62|178.31|176.31|0
1642173000000|2022-01-14 15:10:00|180.64|178.64|183.93|181.93|184.24|182.24|177.08|175.08|0
1642173300000|2022-01-14 15:15:00|183.3|181.3|174.93|172.93|183.3|181.3|174.62|172.62|0
1642173600000|2022-01-14 15:20:00|175.08|173.08|184.71|182.71|184.71|182.71|175.08|173.08|0
1642173900000|2022-01-14 15:25:00|184.55|182.55|185.34|183.34|187.88|185.88|182.82|180.82|0
1642174200000|2022-01-14 15:30:00|185.5|183.5|184.55|182.55|189.32|187.32|184.39|182.39|0
1642174500000|2022-01-14 15:35:00|184.39|182.39|188.35|186.35|191.24|189.24|184.23|182.23|0
1642174800000|2022-01-14 15:40:00|188.03|186.03|191.05|189.05|191.7|189.7|186.42|184.42|0
1642175100000|2022-01-14 15:45:00|190.89|188.89|187.04|185.04|192.02|190.02|185.61|183.61|0
1642175400000|2022-01-14 15:50:00|187.36|185.36|189.76|187.76|192.99|190.99|186.57|184.57|0
1642175700000|2022-01-14 15:55:00|190.4|188.4|187.99|185.99|191.86|189.86|187.6|185.6|0
1642176000000|2022-01-14 16:00:00|187.68|185.68|190.56|188.56|192.98|190.98|183.24|181.24|0
1642176300000|2022-01-14 16:05:00|190.88|188.88|196.08|194.08|196.08|194.08|190.88|188.88|0
1642176600000|2022-01-14 16:10:00|195.75|193.75|197.06|195.06|197.88|195.88|194.28|192.28|0
1642176900000|2022-01-14 16:15:00|197.72|195.72|198.87|196.87|200.03|198.03|196.4|194.4|0
1642177200000|2022-01-14 16:20:00|198.21|196.21|195.49|193.49|199.44|197.44|195.16|193.16|0
1642177500000|2022-01-14 16:25:00|195.32|193.32|195.4|193.4|196.47|194.47|191.42|189.42|0
1642177800000|2022-01-14 16:30:00|195.16|193.16|192.87|190.87|197.45|195.45|190.93|188.93|0
1642178100000|2022-01-14 16:35:00|192.71|190.71|189.95|187.95|193.03|191.03|188.5|186.5|0
1642178400000|2022-01-14 16:40:00|189.79|187.79|188.02|186.02|190.76|188.76|185.78|183.78|0
1642178700000|2022-01-14 16:45:00|187.22|185.22|184.14|182.14|187.86|185.86|182.4|180.4|0
1642179000000|2022-01-14 16:50:00|183.83|181.83|183.42|181.42|184.69|182.69|181.99|179.99|0
1642179300000|2022-01-14 16:55:00|183.58|181.58|184.21|182.21|184.85|182.85|181.99|179.99|0
1642179600000|2022-01-14 17:00:00|184.69|182.69|187.41|185.41|187.57|185.57|182.94|180.94|0
1642179900000|2022-01-14 17:05:00|187.09|185.09|184.2|182.2|187.57|185.57|183.89|181.89|0
1642180200000|2022-01-14 17:10:00|184.05|182.05|187.89|185.89|188.21|186.21|182.14|180.14|0
1642180500000|2022-01-14 17:15:00|187.57|185.57|187.08|185.08|188.05|186.05|185.8|183.8|0
1642180800000|2022-01-14 17:20:00|187.24|185.24|190.96|188.96|191.12|189.12|187.08|185.08|0
1642181100000|2022-01-14 17:25:00|190.8|188.8|188.04|186.04|191.61|189.61|187.56|185.56|0
1642181400000|2022-01-14 17:30:00|188.36|186.36|187.39|185.39|189.33|187.33|186.91|184.91|0
1642181700000|2022-01-14 17:35:00|187.23|185.23|187.23|185.23|187.87|185.87|184.51|182.51|0
1642182000000|2022-01-14 17:40:00|187.71|185.71|190.22|188.22|190.95|188.95|187.71|185.71|0
1642182300000|2022-01-14 17:45:00|190.14|188.14|195.2|193.2|196.52|194.52|190.14|188.14|0
1642182600000|2022-01-14 17:50:00|195.37|193.37|196.85|194.85|198.01|196.01|194.38|192.38|0
1642182900000|2022-01-14 17:55:00|197.02|195.02|198.45|196.45|199.12|197.12|193.5|191.5|0
1642183200000|2022-01-14 18:00:00|198.62|196.62|196.12|194.12|199.96|197.96|194.96|192.96|0
1642183500000|2022-01-14 18:05:00|196.28|194.28|198.61|196.61|199.28|197.28|195.29|193.29|0
1642183800000|2022-01-14 18:10:00|198.78|196.78|196.78|194.78|201.13|199.13|196.11|194.11|0
1642184100000|2022-01-14 18:15:00|196.61|194.61|197.27|195.27|198.44|196.44|195.45|193.45|0
1642184400000|2022-01-14 18:20:00|197.61|195.61|202.81|200.81|203.15|201.15|197.61|195.61|0
1642184700000|2022-01-14 18:25:00|202.73|200.73|199.98|197.98|203.17|201.17|199.25|197.25|0
1642185000000|2022-01-14 18:30:00|200.31|198.31|203.17|201.17|203.17|201.17|198.14|196.14|0
1642185300000|2022-01-14 18:35:00|202.49|200.49|200.81|198.81|203.34|201.34|199.81|197.81|0
1642185600000|2022-01-14 18:40:00|200.48|198.48|195.65|193.65|201.31|199.31|195.32|193.32|0
1642185900000|2022-01-14 18:45:00|195.98|193.98|196.64|194.64|198.8|196.8|195.48|193.48|0
1642186200000|2022-01-14 18:50:00|196.8|194.8|192.31|190.31|197.14|195.14|192.31|190.31|0
1642186500000|2022-01-14 18:55:00|192.48|190.48|187.68|185.68|192.81|190.81|186.7|184.7|0
1642186800000|2022-01-14 19:00:00|187.51|185.51|186.37|184.37|188.01|186.01|183.45|181.45|0
1642187100000|2022-01-14 19:05:00|186.53|184.53|187.67|185.67|188.98|186.98|186.04|184.04|0
1642187400000|2022-01-14 19:10:00|187.84|185.84|187.02|185.02|190.46|188.46|186.85|184.85|0
1642187700000|2022-01-14 19:15:00|186.69|184.69|186.85|184.85|188.65|186.65|185.38|183.38|0
1642188000000|2022-01-14 19:20:00|187.18|185.18|184.73|182.73|187.67|185.67|184.41|182.41|0
1642188300000|2022-01-14 19:25:00|184.57|182.57|190.78|188.78|190.78|188.78|183.6|181.6|0
1642188600000|2022-01-14 19:30:00|190.95|188.95|183.75|181.75|190.95|188.95|183.68|181.68|0
1642188900000|2022-01-14 19:35:00|183.92|181.92|182.3|180.3|184.4|182.4|180.38|178.38|0
1642189200000|2022-01-14 19:40:00|182.46|180.46|186.83|184.83|186.83|184.83|182.46|180.46|0
1642189500000|2022-01-14 19:45:00|186.18|184.18|184.07|182.07|186.67|184.67|182.46|180.46|0
1642189800000|2022-01-14 19:50:00|183.91|181.91|183.42|181.42|184.23|182.23|181.01|179.01|0
1642190100000|2022-01-14 19:55:00|183.26|181.26|185.52|183.52|185.52|183.52|181.97|179.97|0
1642190400000|2022-01-14 20:00:00|185.69|183.69|180.2|178.2|185.69|183.69|179.08|177.08|0
1642190700000|2022-01-14 20:05:00|180.04|178.04|183.9|181.9|184.38|182.38|179.08|177.08|0
1642191000000|2022-01-14 20:10:00|184.06|182.06|181.96|179.96|184.47|182.47|180.51|178.51|0
1642191300000|2022-01-14 20:15:00|182.28|180.28|177.64|175.64|183.08|181.08|175.59|173.59|0
1642191600000|2022-01-14 20:20:00|177.33|175.33|175.13|173.13|177.96|175.96|174.35|172.35|0
1642191900000|2022-01-14 20:25:00|175.6|173.6|177.95|175.95|177.95|175.95|175.13|173.13|0
1642192200000|2022-01-14 20:30:00|177.79|175.79|174.19|172.19|177.79|175.79|173.72|171.72|0
1642192500000|2022-01-14 20:35:00|174.5|172.5|173.72|171.72|175.44|173.44|172.48|170.48|0
1642192800000|2022-01-14 20:40:00|173.8|171.8|170.35|168.35|175.28|173.28|170.04|168.04|0
1642193100000|2022-01-14 20:45:00|170.2|168.2|171.6|169.6|174.1|172.1|168.65|166.65|0
1642193400000|2022-01-14 20:50:00|171.36|169.36|168.64|166.64|171.91|169.91|167.11|165.11|0
1642193700000|2022-01-14 20:55:00|168.95|166.95|169.88|167.88|172.06|170.06|167.72|165.72|0
1642194000000|2022-01-14 21:00:00|169.72|167.72|166.95|164.95|169.72|167.72|166.33|164.33|0
1642194300000|2022-01-14 21:05:00|167.41|165.41|167.1|165.1|168.18|166.18|166.64|164.64|0
1642194600000|2022-01-14 21:10:00|166.94|164.94|166.33|164.33|167.1|165.1|165.79|163.79|0
1642492800000|2022-01-18 08:00:00|187.93|185.33|186.3|183.7|187.93|185.33|185.01|182.41|0
1642493100000|2022-01-18 08:05:00|186.41|184.41|188.93|186.93|188.93|186.93|186.16|184.16|0
1642493400000|2022-01-18 08:10:00|189.26|187.26|194.05|192.05|195.13|193.13|189.26|187.26|0
1642493700000|2022-01-18 08:15:00|194.21|192.21|198.57|196.57|199.41|197.41|194.21|192.21|0
1642494000000|2022-01-18 08:20:00|198.23|196.23|199.41|197.41|200.25|198.25|196.72|194.72|0
1642494300000|2022-01-18 08:25:00|198.9|196.9|201.61|199.61|202.97|200.97|198.23|196.23|0
1642494600000|2022-01-18 08:30:00|201.52|199.52|200.17|198.17|202.97|200.97|200.08|198.08|0
1642494900000|2022-01-18 08:35:00|200.25|198.25|199.23|197.23|200.92|198.92|198.39|196.39|0
1642495200000|2022-01-18 08:40:00|199.32|197.32|197.97|195.97|201.26|199.26|197.88|195.88|0
1642495500000|2022-01-18 08:45:00|198.31|196.31|197.71|195.71|199.57|197.57|197.71|195.71|0
1642495800000|2022-01-18 08:50:00|197.88|195.88|196.7|194.7|198.55|196.55|196.7|194.7|0
1642496100000|2022-01-18 08:55:00|196.87|194.87|197.96|195.96|198.21|196.21|196.87|194.87|0
1642496400000|2022-01-18 09:00:00|198.04|196.04|199.55|197.55|200.06|198.06|197.2|195.2|0
1642496700000|2022-01-18 09:05:00|199.39|197.39|202.43|200.43|204.48|202.48|199.39|197.39|0
1642497000000|2022-01-18 09:10:00|202.6|200.6|203.28|201.28|203.96|201.96|201.92|199.92|0
1642497300000|2022-01-18 09:15:00|203.37|201.37|206.02|204.02|207.91|205.91|203.28|201.28|0
1642497600000|2022-01-18 09:20:00|206.7|204.7|210.68|208.68|211.73|209.73|205.76|203.76|0
1642497900000|2022-01-18 09:25:00|210.51|208.51|208.51|206.51|211.72|209.72|208.08|206.08|0
1642498200000|2022-01-18 09:30:00|208.6|206.6|209.2|207.2|209.2|207.2|207.04|205.04|0
1642498500000|2022-01-18 09:35:00|209.46|207.46|209.63|207.63|211.37|209.37|208.42|206.42|0
1642498800000|2022-01-18 09:40:00|209.46|207.46|208.41|206.41|212.76|210.76|208.41|206.41|0
1642499100000|2022-01-18 09:45:00|208.93|206.93|205.74|203.74|208.93|206.93|205.48|203.48|0
1642499400000|2022-01-18 09:50:00|205.66|203.66|204.62|202.62|205.83|203.83|203.94|201.94|0
1642499700000|2022-01-18 09:55:00|204.54|202.54|206.16|204.16|206.85|204.85|204.45|202.45|0
1642500000000|2022-01-18 10:00:00|206.34|204.34|205.13|203.13|206.34|204.34|203.59|201.59|0
1642500300000|2022-01-18 10:05:00|205.3|203.3|204.96|202.96|206.33|204.33|204.45|202.45|0
1642500600000|2022-01-18 10:10:00|204.79|202.79|202.56|200.56|204.96|202.96|202.39|200.39|0
1642500900000|2022-01-18 10:15:00|202.73|200.73|204.78|202.78|205.47|203.47|202.56|200.56|0
1642501200000|2022-01-18 10:20:00|204.61|202.61|202.9|200.9|204.95|202.95|202.9|200.9|0
1642501500000|2022-01-18 10:25:00|202.56|200.56|201.28|199.28|202.9|200.9|200.86|198.86|0
1642501800000|2022-01-18 10:30:00|201.03|199.03|202.72|200.72|202.89|200.89|200.69|198.69|0
1642502100000|2022-01-18 10:35:00|202.64|200.64|203.56|201.56|204.26|202.26|202.21|200.21|0
1642502400000|2022-01-18 10:40:00|203.39|201.39|205.38|203.38|206.68|204.68|203.39|201.39|0
1642502700000|2022-01-18 10:45:00|205.47|203.47|206.07|204.07|207.88|205.88|204.36|202.36|0
1642503000000|2022-01-18 10:50:00|206.24|204.24|204.52|202.52|206.24|204.24|203.5|201.5|0
1642503300000|2022-01-18 10:55:00|204.69|202.69|204.35|202.35|205.89|203.89|204.18|202.18|0
1642503600000|2022-01-18 11:00:00|204.01|202.01|207.78|205.78|208.29|206.29|204.01|202.01|0
1642503900000|2022-01-18 11:05:00|207.95|205.95|206.57|204.57|208.47|206.47|205.2|203.2|0
1642504200000|2022-01-18 11:10:00|206.74|204.74|207.69|205.69|208.81|206.81|205.88|203.88|0
1642504500000|2022-01-18 11:15:00|207.77|205.77|205.11|203.11|207.77|205.77|204.68|202.68|0
1642504800000|2022-01-18 11:20:00|204.85|202.85|206.65|204.65|206.73|204.73|204.68|202.68|0
1642505100000|2022-01-18 11:25:00|206.73|204.73|205.7|203.7|207.76|205.76|205.02|203.02|0
1642505400000|2022-01-18 11:30:00|206.04|204.04|206.21|204.21|207.76|205.76|204.67|202.67|0
1642505700000|2022-01-18 11:35:00|206.04|204.04|204.67|202.67|206.21|204.21|203.65|201.65|0
1642506000000|2022-01-18 11:40:00|204.33|202.33|203.98|201.98|205.35|203.35|203.64|201.64|0
1642506300000|2022-01-18 11:45:00|203.81|201.81|203.47|201.47|204.15|202.15|202.62|200.62|0
1642506600000|2022-01-18 11:50:00|203.64|201.64|205.26|203.26|205.69|203.69|203.47|201.47|0
1642506900000|2022-01-18 11:55:00|205.34|203.34|204.31|202.31|205.34|203.34|203.8|201.8|0
1642507200000|2022-01-18 12:00:00|204.14|202.14|202.7|200.7|204.14|202.14|201.85|199.85|0
1642507500000|2022-01-18 12:05:00|202.78|200.78|201.08|199.08|203.46|201.46|201.08|199.08|0
1642507800000|2022-01-18 12:10:00|201.25|199.25|201.92|199.92|202.94|200.94|201.25|199.25|0
1642508100000|2022-01-18 12:15:00|202.09|200.09|201.58|199.58|202.43|200.43|201.24|199.24|0
1642508400000|2022-01-18 12:20:00|201.41|199.41|201.58|199.58|202.77|200.77|199.05|197.05|0
1642508700000|2022-01-18 12:25:00|201.41|199.41|199.38|197.38|201.41|199.41|199.38|197.38|0
1642509000000|2022-01-18 12:30:00|199.55|197.55|202.25|200.25|202.76|200.76|199.21|197.21|0
1642509300000|2022-01-18 12:35:00|202.08|200.08|201.06|199.06|202.76|200.76|200.72|198.72|0
1642509600000|2022-01-18 12:40:00|201.23|199.23|201.4|199.4|202.25|200.25|201.06|199.06|0
1642509900000|2022-01-18 12:45:00|201.57|199.57|198.36|196.36|201.57|199.57|196.85|194.85|0
1642510200000|2022-01-18 12:50:00|198.53|196.53|198.02|196.02|198.69|196.69|196.94|194.94|0
1642510500000|2022-01-18 12:55:00|197.85|195.85|197.35|195.35|198.19|196.19|196.6|194.6|0
1642510800000|2022-01-18 13:00:00|197.01|195.01|198.85|196.85|199.19|197.19|196.93|194.93|0
1642511100000|2022-01-18 13:05:00|199.19|197.19|199.36|197.36|199.36|197.36|198.18|196.18|0
1642511400000|2022-01-18 13:10:00|199.35|197.35|199.35|197.35|199.69|197.69|198.68|196.68|0
1642511700000|2022-01-18 13:15:00|199.52|197.52|203.24|201.24|203.93|201.93|199.52|197.52|0
1642512000000|2022-01-18 13:20:00|203.41|201.41|203.75|201.75|204.09|202.09|201.54|199.54|0
1642512300000|2022-01-18 13:25:00|203.58|201.58|200.69|198.69|203.58|201.58|200.61|198.61|0
1642512600000|2022-01-18 13:30:00|200.61|198.61|198.67|196.67|200.61|198.61|197.16|195.16|0
1642512900000|2022-01-18 13:35:00|199|197|200.52|198.52|200.86|198.86|197.49|195.49|0
1642513200000|2022-01-18 13:40:00|200.86|198.86|202.04|200.04|203.57|201.57|200.35|198.35|0
1642513500000|2022-01-18 13:45:00|201.87|199.87|201.19|199.19|202.21|200.21|199.67|197.67|0
1642513800000|2022-01-18 13:50:00|201.02|199.02|199.5|197.5|201.02|199.02|199.33|197.33|0
1642514100000|2022-01-18 13:55:00|199.66|197.66|198.65|196.65|200.17|198.17|198.32|196.32|0
1642514400000|2022-01-18 14:00:00|198.82|196.82|198.31|196.31|199.66|197.66|197.98|195.98|0
1642514700000|2022-01-18 14:05:00|198.14|196.14|198.65|196.65|200.16|198.16|198.14|196.14|0
1642515000000|2022-01-18 14:10:00|198.48|196.48|199.99|197.99|200.84|198.84|198.14|196.14|0
1642515300000|2022-01-18 14:15:00|199.65|197.65|202.19|200.19|203.04|201.04|199.32|197.32|0
1642515600000|2022-01-18 14:20:00|202.7|200.7|200.75|198.75|203.04|201.04|200.66|198.66|0
1642515900000|2022-01-18 14:25:00|200.49|198.49|204.22|202.22|204.31|202.31|199.48|197.48|0
1642516200000|2022-01-18 14:30:00|206.62|204.62|210.94|208.94|211.46|209.46|206.28|204.28|0
1642516500000|2022-01-18 14:35:00|212.16|210.16|214.6|212.6|217.95|215.95|210.24|208.24|0
1642516800000|2022-01-18 14:40:00|214.43|212.43|210.41|208.41|219.77|217.77|206.12|204.12|0
1642517100000|2022-01-18 14:45:00|210.06|208.06|215.66|213.66|218.13|216.13|209.2|207.2|0
1642517400000|2022-01-18 14:50:00|216.36|214.36|215.57|213.57|219.73|217.73|214.95|212.95|0
1642517700000|2022-01-18 14:55:00|216.28|214.28|214.25|212.25|221.33|219.33|213.72|211.72|0
1642518000000|2022-01-18 15:00:00|216.89|214.89|217.41|215.41|219.19|217.19|214.07|212.07|0
1642518300000|2022-01-18 15:05:00|217.06|215.06|207.62|205.62|217.06|215.06|207.28|205.28|0
1642518600000|2022-01-18 15:10:00|207.8|205.8|211.96|209.96|211.96|209.96|204.7|202.7|0
1642518900000|2022-01-18 15:15:00|212.31|210.31|213.88|211.88|213.88|211.88|207.27|205.27|0
1642519200000|2022-01-18 15:20:00|213.36|211.36|209.87|207.87|215.29|213.29|209.87|207.87|0
1642519500000|2022-01-18 15:25:00|210.56|208.56|208.13|206.13|212.83|210.83|207.96|205.96|0
1642519800000|2022-01-18 15:30:00|207.96|205.96|213.17|211.17|214.05|212.05|207.78|205.78|0
1642520100000|2022-01-18 15:35:00|213.52|211.52|216.69|214.69|216.86|214.86|212.39|210.39|0
1642520400000|2022-01-18 15:40:00|216.51|214.51|211.59|209.59|217.04|215.04|211.25|209.25|0
1642520700000|2022-01-18 15:45:00|211.77|209.77|215.1|213.1|216.15|214.15|210.03|208.03|0
1642521000000|2022-01-18 15:50:00|214.92|212.92|218.63|216.63|218.63|216.63|214.74|212.74|0
1642521300000|2022-01-18 15:55:00|218.8|216.8|218.45|216.45|220.58|218.58|217.03|215.03|0
1642521600000|2022-01-18 16:00:00|218.72|216.72|217.91|215.91|220.58|218.58|216.67|214.67|0
1642521900000|2022-01-18 16:05:00|217.73|215.73|221.11|219.11|223.62|221.62|216.5|214.5|0
1642522200000|2022-01-18 16:10:00|220.58|218.58|218.44|216.44|222|220|218.44|216.44|0
1642522500000|2022-01-18 16:15:00|218.62|216.62|216.14|214.14|218.62|216.62|215.43|213.43|0
1642522800000|2022-01-18 16:20:00|216.31|214.31|217.22|215.22|218.08|216.08|215.27|213.27|0
1642523100000|2022-01-18 16:25:00|217.4|215.4|218.64|216.64|219.18|217.18|216.68|214.68|0
1642523400000|2022-01-18 16:30:00|219|217|223.83|221.83|224.92|222.92|218.82|216.82|0
1642523700000|2022-01-18 16:35:00|223.93|221.93|215.97|213.97|224.2|222.2|215.79|213.79|0
1642524000000|2022-01-18 16:40:00|216.15|214.15|215.97|213.97|217.39|215.39|213.67|211.67|0
1642524300000|2022-01-18 16:45:00|215.44|213.44|213.32|211.32|215.79|213.79|212.44|210.44|0
1642524600000|2022-01-18 16:50:00|213.14|211.14|213.49|211.49|213.67|211.67|209.81|207.81|0
1642524900000|2022-01-18 16:55:00|213.67|211.67|214.02|212.02|215.43|213.43|213.14|211.14|0
1642525200000|2022-01-18 17:00:00|214.19|212.19|221.3|219.3|221.48|219.48|212.96|210.96|0
1642525500000|2022-01-18 17:05:00|221.66|219.66|221.3|219.3|223.64|221.64|221.12|219.12|0
1642525800000|2022-01-18 17:10:00|221.39|219.39|219.51|217.51|222.37|220.37|219.15|217.15|0
1642526100000|2022-01-18 17:15:00|219.33|217.33|218.79|216.79|222.01|220.01|217.19|215.19|0
1642526400000|2022-01-18 17:20:00|218.97|216.97|223.27|221.27|223.99|221.99|218.08|216.08|0
1642526700000|2022-01-18 17:25:00|223.09|221.09|223.08|221.08|224.89|222.89|222.55|220.55|0
1642527000000|2022-01-18 17:30:00|223.26|221.26|222.36|220.36|226.88|224.88|221.64|219.64|0
1642527300000|2022-01-18 17:35:00|222.18|220.18|224.7|222.7|225.79|223.79|221.82|219.82|0
1642527600000|2022-01-18 17:40:00|224.52|222.52|225.06|223.06|225.42|223.42|222.54|220.54|0
1642527900000|2022-01-18 17:45:00|225.24|223.24|228.87|226.87|229.06|227.06|223.8|221.8|0
1642528200000|2022-01-18 17:50:00|228.33|226.33|229.6|227.6|229.97|227.97|226.32|224.32|0
1642528500000|2022-01-18 17:55:00|229.42|227.42|230.7|228.7|231.06|229.06|227.78|225.78|0
1642528800000|2022-01-18 18:00:00|230.88|228.88|230.88|228.88|232.9|230.9|229.23|227.23|0
1642529100000|2022-01-18 18:05:00|231.06|229.06|228.32|226.32|232.53|230.53|228.32|226.32|0
1642529400000|2022-01-18 18:10:00|228.68|226.68|226.13|224.13|229.59|227.59|225.59|223.59|0
1642529700000|2022-01-18 18:15:00|226.31|224.31|225.4|223.4|227.58|225.58|223.6|221.6|0
1642530000000|2022-01-18 18:20:00|225.77|223.77|229.95|227.95|231.05|229.05|225.4|223.4|0
1642530300000|2022-01-18 18:25:00|229.77|227.77|228.67|226.67|231.6|229.6|228.3|226.3|0
1642530600000|2022-01-18 18:30:00|228.85|226.85|227.57|225.57|230.68|228.68|227.57|225.57|0
1642530900000|2022-01-18 18:35:00|227.76|225.76|224.49|222.49|228.12|226.12|223.95|221.95|0
1642531200000|2022-01-18 18:40:00|224.67|222.67|221.6|219.6|225.39|223.39|221.42|219.42|0
1642531500000|2022-01-18 18:45:00|221.96|219.96|224.03|222.03|224.66|222.66|220.35|218.35|0
1642531800000|2022-01-18 18:50:00|223.94|221.94|224.66|222.66|225.39|223.39|221.24|219.24|0
1642532100000|2022-01-18 18:55:00|224.3|222.3|220.88|218.88|224.75|222.75|219.63|217.63|0
1642532400000|2022-01-18 19:00:00|221.15|219.15|219.8|217.8|221.24|219.24|217.84|215.84|0
1642532700000|2022-01-18 19:05:00|219.62|217.62|222.1|220.1|222.81|220.81|217.66|215.66|0
1642533000000|2022-01-18 19:10:00|221.92|219.92|223.34|221.34|223.34|221.34|220.33|218.33|0
1642533300000|2022-01-18 19:15:00|223.43|221.43|220.14|218.14|223.52|221.52|219.79|217.79|0
1642533600000|2022-01-18 19:20:00|219.97|217.97|223.87|221.87|224.23|222.23|219.97|217.97|0
1642533900000|2022-01-18 19:25:00|224.05|222.05|222.62|220.62|225.83|223.83|221.91|219.91|0
1642534200000|2022-01-18 19:30:00|222.8|220.8|217.67|215.67|222.98|220.98|215.92|213.92|0
1642534500000|2022-01-18 19:35:00|218.2|216.2|216.97|214.97|218.2|216.2|215.66|213.66|0
1642534800000|2022-01-18 19:40:00|216.79|214.79|218.37|216.37|218.54|216.54|215.74|213.74|0
1642535100000|2022-01-18 19:45:00|218.54|216.54|214.69|212.69|218.72|216.72|213.99|211.99|0
1642535400000|2022-01-18 19:50:00|214.51|212.51|211.9|209.9|214.69|212.69|210.69|208.69|0
1642535700000|2022-01-18 19:55:00|211.56|209.56|213.64|211.64|213.98|211.98|211.04|209.04|0
1642536000000|2022-01-18 20:00:00|213.81|211.81|217.83|215.83|218.53|216.53|212.42|210.42|0
1642536300000|2022-01-18 20:05:00|217.65|215.65|218.18|216.18|219.41|217.41|216.07|214.07|0
1642536600000|2022-01-18 20:10:00|218.35|216.35|218.7|216.7|219.41|217.41|216.42|214.42|0
1642536900000|2022-01-18 20:15:00|219.41|217.41|226.52|224.52|228.32|226.32|219.41|217.41|0
1642537200000|2022-01-18 20:20:00|226.16|224.16|223.3|221.3|227.24|225.24|222.77|220.77|0
1642537500000|2022-01-18 20:25:00|223.12|221.12|224.01|222.01|225.8|223.8|222.76|220.76|0
1642537800000|2022-01-18 20:30:00|223.65|221.65|225.97|223.97|226.15|224.15|222.41|220.41|0
1642538100000|2022-01-18 20:35:00|225.61|223.61|226.87|224.87|228.49|226.49|225.26|223.26|0
1642538400000|2022-01-18 20:40:00|227.05|225.05|233.73|231.73|234.09|232.09|226.51|224.51|0
1642538700000|2022-01-18 20:45:00|234.09|232.09|228.58|226.58|234.09|232.09|228.58|226.58|0
1642539000000|2022-01-18 20:50:00|229.56|227.56|236.27|234.27|236.27|234.27|224.55|222.55|0
1642539300000|2022-01-18 20:55:00|235.91|233.91|227.76|225.76|236.27|234.27|227.76|225.76|0
1642539600000|2022-01-18 21:00:00|227.4|225.4|229.01|227.01|230.82|228.82|227.4|225.4|0
1642539900000|2022-01-18 21:05:00|229.55|227.55|229.55|227.55|230.45|228.45|228.75|226.75|0
1642540200000|2022-01-18 21:10:00|229.37|227.37|227.75|225.75|229.73|227.73|227.39|225.39|0
1642540500000|2022-01-18 21:15:00|228.05|225.45|227.6|225|228.32|225.72|226.79|224.19|0
1642540800000|2022-01-18 21:20:00|227.51|224.91|225.72|223.12|227.51|224.91|225.54|222.94|0
1642541100000|2022-01-18 21:25:00|225.9|223.3|227.15|224.55|227.15|224.55|225.36|222.76|0
1642541400000|2022-01-18 21:30:00|226.79|224.19|227.14|224.54|227.5|224.9|226.79|224.19|0
1642541700000|2022-01-18 21:35:00|227.06|224.46|226.96|224.36|227.5|224.9|226.78|224.18|0
1642542000000|2022-01-18 21:40:00|227.05|224.45|225.35|222.75|227.14|224.54|225.27|222.67|0
1642542300000|2022-01-18 21:45:00|224.99|222.39|224.46|221.86|224.99|222.39|224.1|221.5|0
1642542600000|2022-01-18 21:50:00|224.81|222.21|224.81|222.21|225.52|222.92|224.37|221.77|0
1642542900000|2022-01-18 21:55:00|224.63|222.03|224.65|222.05|225.08|222.48|224.27|221.67|0
1642543200000|2022-01-18 22:00:00|224.76|222.16|224.62|222.02|224.91|222.31|224.57|221.97|0
1642543500000|2022-01-18 22:05:00|224.65|222.05|224.77|222.17|224.77|222.17|224.62|222.02|0
1642543800000|2022-01-18 22:10:00|224.69|222.09|224.75|222.15|224.77|222.17|224.64|222.04|0
1642544100000|2022-01-18 22:15:00|224.67|222.07|224.79|222.19|224.79|222.19|224.61|222.01|0
1642544400000|2022-01-18 22:20:00|224.85|222.25|224.56|221.96|224.85|222.25|224.53|221.93|0
1642544700000|2022-01-18 22:25:00|224.59|221.99|224.56|221.96|224.59|221.99|224.53|221.93|0
1642545000000|2022-01-18 22:30:00|224.55|221.95|224.55|221.95|224.55|221.95|224.55|221.95|0
1642545300000|2022-01-18 22:35:00|224.52|221.92|224.55|221.95|224.55|221.95|224.52|221.92|0
1642545600000|2022-01-18 22:40:00|224.69|222.09|224.69|222.09|224.69|222.09|224.66|222.06|0
1642545900000|2022-01-18 22:45:00|224.66|222.06|224.64|222.04|224.66|222.06|224.61|222.01|0
1642546200000|2022-01-18 22:50:00|224.66|222.06|224.71|222.11|224.71|222.11|224.65|222.05|0
1642546500000|2022-01-18 22:55:00|224.68|222.08|224.65|222.05|224.68|222.08|224.63|222.03|0
1642546800000|2022-01-18 23:00:00|222.91|220.31|223.52|220.92|224.87|222.27|222.55|219.95|0
1642547100000|2022-01-18 23:05:00|223.26|220.66|223.88|221.28|224.41|221.81|223.26|220.66|0
1642547400000|2022-01-18 23:10:00|223.7|221.1|222.63|220.03|224.05|221.45|222.1|219.5|0
1642547700000|2022-01-18 23:15:00|222.81|220.21|225.83|223.23|225.83|223.23|222.81|220.21|0
1642548000000|2022-01-18 23:20:00|225.47|222.87|225.11|222.51|226.36|223.76|224.05|221.45|0
1642548300000|2022-01-18 23:25:00|224.94|222.34|225.65|223.05|225.65|223.05|224.22|221.62|0
1642548600000|2022-01-18 23:30:00|225.47|222.87|227.35|224.75|228.33|225.73|225.11|222.51|0
1642548900000|2022-01-18 23:35:00|227.25|224.65|228.15|225.55|228.69|226.09|227.25|224.65|0
1642549200000|2022-01-18 23:40:00|228.33|225.73|228.68|226.08|228.68|226.08|227.25|224.65|0
1642549500000|2022-01-18 23:45:00|228.6|226|228.5|225.9|228.6|226|227.6|225|0
1642549800000|2022-01-18 23:50:00|228.32|225.72|229.22|226.62|230.48|227.88|228.32|225.72|0
1642550100000|2022-01-18 23:55:00|229.4|226.8|230.84|228.24|231.02|228.42|229.22|226.62|0
1642550400000|2022-01-19 00:00:00|230.65|228.05|228.4|225.8|230.84|228.24|227.95|225.35|0
1642550700000|2022-01-19 00:05:00|228.13|225.53|229.03|226.43|229.93|227.33|227.59|224.99|0
1642551000000|2022-01-19 00:10:00|229.39|226.79|231.55|228.95|232.09|229.49|229.21|226.61|0
1642551300000|2022-01-19 00:15:00|231.82|229.22|230.64|228.04|231.91|229.31|229.92|227.32|0
1642551600000|2022-01-19 00:20:00|230.38|227.78|230.28|227.68|230.74|228.14|229.38|226.78|0
1642551900000|2022-01-19 00:25:00|230.46|227.86|231.09|228.49|231.18|228.58|229.74|227.14|0
1642552200000|2022-01-19 00:30:00|231.36|228.76|230.63|228.03|231.36|228.76|229.01|226.41|0
1642552500000|2022-01-19 00:35:00|230.45|227.85|231.63|229.03|232.44|229.84|230.45|227.85|0
1642552800000|2022-01-19 00:40:00|231.17|228.57|232.44|229.84|232.62|230.02|231.17|228.57|0
1642553100000|2022-01-19 00:45:00|232.35|229.75|234.43|231.83|234.43|231.83|231.99|229.39|0
1642553400000|2022-01-19 00:50:00|234.25|231.65|234.07|231.47|235.34|232.74|233.34|230.74|0
1642553700000|2022-01-19 00:55:00|234.25|231.65|232.79|230.19|234.25|231.65|232.43|229.83|0
1642554000000|2022-01-19 01:00:00|232.07|229.47|231.34|228.74|232.97|230.37|230.98|228.38|0
1642554300000|2022-01-19 01:05:00|231.25|228.65|228.99|226.39|232.25|229.65|228.27|225.67|0
1642554600000|2022-01-19 01:10:00|228.63|226.03|227.29|224.69|228.99|226.39|226.48|223.88|0
1642554900000|2022-01-19 01:15:00|227.37|224.77|227.73|225.13|227.73|225.13|225.68|223.08|0
1642555200000|2022-01-19 01:20:00|227.82|225.22|227.37|224.77|228.63|226.03|227.1|224.5|0
1642555500000|2022-01-19 01:25:00|227.19|224.59|226.29|223.69|227.19|224.59|224.51|221.91|0
1642555800000|2022-01-19 01:30:00|226.03|223.43|226.38|223.78|226.38|223.78|223.97|221.37|0
1642556100000|2022-01-19 01:35:00|226.11|223.51|226.46|223.86|227|224.4|225.39|222.79|0
1642556400000|2022-01-19 01:40:00|226.64|224.04|228.25|225.65|228.25|225.65|225.39|222.79|0
1642556700000|2022-01-19 01:45:00|228.07|225.47|230.95|228.35|231.68|229.08|226.1|223.5|0
1642557000000|2022-01-19 01:50:00|231.13|228.53|232.22|229.62|232.22|229.62|229.87|227.27|0
1642557300000|2022-01-19 01:55:00|232.04|229.44|232.13|229.53|232.94|230.34|231.67|229.07|0
1642557600000|2022-01-19 02:00:00|231.85|229.25|230.94|228.34|232.94|230.34|230.68|228.08|0
1642557900000|2022-01-19 02:05:00|230.76|228.16|229.86|227.26|230.76|228.16|228.78|226.18|0
1642558200000|2022-01-19 02:10:00|230.04|227.44|227.7|225.1|230.22|227.62|227.7|225.1|0
1642558500000|2022-01-19 02:15:00|227.52|224.92|227.16|224.56|227.88|225.28|226.26|223.66|0
1642558800000|2022-01-19 02:20:00|227.07|224.47|228.05|225.45|228.59|225.99|227.07|224.47|0
1642559100000|2022-01-19 02:25:00|227.97|225.37|227.33|224.73|228.05|225.45|226.62|224.02|0
1642559400000|2022-01-19 02:30:00|227.51|224.91|229.12|226.52|229.22|226.62|226.97|224.37|0
1642559700000|2022-01-19 02:35:00|229.22|226.62|231.11|228.51|231.65|229.05|228.68|226.08|0
1642560000000|2022-01-19 02:40:00|230.92|228.32|233.82|231.22|234.37|231.77|230.38|227.78|0
1642560300000|2022-01-19 02:45:00|234|231.4|237.29|234.69|238.02|235.42|233.64|231.04|0
1642560600000|2022-01-19 02:50:00|237.47|234.87|238.75|236.15|240.97|238.37|235.64|233.04|0
1642560900000|2022-01-19 02:55:00|238.57|235.97|237.1|234.5|238.67|236.07|236.19|233.59|0
1642561200000|2022-01-19 03:00:00|236.92|234.32|238.01|235.41|238.66|236.06|236.55|233.95|0
1642561500000|2022-01-19 03:05:00|237.83|235.23|240.22|237.62|240.5|237.9|237.1|234.5|0
1642561800000|2022-01-19 03:10:00|240.13|237.53|240.03|237.43|240.59|237.99|238.38|235.78|0
1642562100000|2022-01-19 03:15:00|240.13|237.53|238.37|235.77|240.59|237.99|237|234.4|0
1642562400000|2022-01-19 03:20:00|238.56|235.96|241.87|239.27|242.24|239.64|238.37|235.77|0
1642562700000|2022-01-19 03:25:00|242.06|239.46|241.32|238.72|242.8|240.2|241.32|238.72|0
1642563000000|2022-01-19 03:30:00|241.69|239.09|243.14|240.54|243.14|240.54|239.84|237.24|0
1642563300000|2022-01-19 03:35:00|243.05|240.45|242.02|239.42|243.23|240.63|241.46|238.86|0
1642563600000|2022-01-19 03:40:00|241.83|239.23|242.01|239.41|244.44|241.84|241.64|239.04|0
1642563900000|2022-01-19 03:45:00|242.2|239.6|243.31|240.71|243.69|241.09|242.01|239.41|0
1642564200000|2022-01-19 03:50:00|243.41|240.81|242.38|239.78|243.87|241.27|242.2|239.6|0
1642564500000|2022-01-19 03:55:00|242.2|239.6|242.38|239.78|243.12|240.52|241.82|239.22|0
1642564800000|2022-01-19 04:00:00|242.19|239.59|240.8|238.2|242.56|239.96|240.34|237.74|0
1642565100000|2022-01-19 04:05:00|240.71|238.11|241.82|239.22|241.82|239.22|240.52|237.92|0
1642565400000|2022-01-19 04:10:00|241.44|238.84|242.65|240.05|243.11|240.51|241.26|238.66|0
1642565700000|2022-01-19 04:15:00|242.74|240.14|244.42|241.82|244.42|241.82|242.55|239.95|0
1642566000000|2022-01-19 04:20:00|244.23|241.63|243.85|241.25|244.23|241.63|243.3|240.7|0
1642566300000|2022-01-19 04:25:00|243.67|241.07|241.8|239.2|243.67|241.07|241.62|239.02|0
1642566600000|2022-01-19 04:30:00|241.99|239.39|241.34|238.74|241.99|239.39|240.51|237.91|0
1642566900000|2022-01-19 04:35:00|241.43|238.83|241.99|239.39|242.17|239.57|241.25|238.65|0
1642567200000|2022-01-19 04:40:00|241.8|239.2|242.91|240.31|243.28|240.68|241.8|239.2|0
1642567500000|2022-01-19 04:45:00|243.1|240.5|243.65|241.05|243.84|241.24|241.98|239.38|0
1642567800000|2022-01-19 04:50:00|243.84|241.24|245.62|243.02|246.08|243.48|243.75|241.15|0
1642568100000|2022-01-19 04:55:00|245.52|242.92|248.89|246.29|249.65|247.05|244.96|242.36|0
1642568400000|2022-01-19 05:00:00|249.27|246.67|249.08|246.48|250.03|247.43|248.52|245.92|0
1642568700000|2022-01-19 05:05:00|249.18|246.58|248.7|246.1|249.64|247.04|247.76|245.16|0
1642569000000|2022-01-19 05:10:00|248.89|246.29|247.95|245.35|250.59|247.99|247.76|245.16|0
1642569300000|2022-01-19 05:15:00|247.86|245.26|249.07|246.47|249.26|246.66|247.76|245.16|0
1642569600000|2022-01-19 05:20:00|249.26|246.66|250.58|247.98|251.53|248.93|249.26|246.66|0
1642569900000|2022-01-19 05:25:00|250.77|248.17|251.33|248.73|251.71|249.11|249.82|247.22|0
1642570200000|2022-01-19 05:30:00|251.14|248.54|251.24|248.64|251.24|248.64|249.44|246.84|0
1642570500000|2022-01-19 05:35:00|251.33|248.73|249.82|247.22|251.52|248.92|248.69|246.09|0
1642570800000|2022-01-19 05:40:00|250|247.4|251.61|249.01|251.61|249.01|249.82|247.22|0
1642571100000|2022-01-19 05:45:00|251.51|248.91|251.7|249.1|251.7|249.1|250.95|248.35|0
1642571400000|2022-01-19 05:50:00|251.51|248.91|249.81|247.21|251.7|249.1|248.87|246.27|0
1642571700000|2022-01-19 05:55:00|249.62|247.02|248.58|245.98|250.94|248.34|248.3|245.7|0
1642572000000|2022-01-19 06:00:00|248.49|245.89|247.17|244.57|250.75|248.15|246.79|244.19|0
1642572300000|2022-01-19 06:05:00|247.36|244.76|246.7|244.1|247.73|245.13|245.02|242.42|0
1642572600000|2022-01-19 06:10:00|246.79|244.19|246.32|243.72|246.79|244.19|244.92|242.32|0
1642572900000|2022-01-19 06:15:00|245.85|243.25|245.66|243.06|247.16|244.56|245.66|243.06|0
1642573200000|2022-01-19 06:20:00|245.85|243.25|244.63|242.03|245.94|243.34|243.98|241.38|0
1642573500000|2022-01-19 06:25:00|244.54|241.94|246.22|243.62|246.59|243.99|243.98|241.38|0
1642573800000|2022-01-19 06:30:00|246.03|243.43|249.22|246.62|249.41|246.81|246.03|243.43|0
1642574100000|2022-01-19 06:35:00|249.13|246.53|246.77|244.17|249.6|247|246.77|244.17|0
1642574400000|2022-01-19 06:40:00|246.68|244.08|246.21|243.61|247.71|245.11|244.71|242.11|0
1642574700000|2022-01-19 06:45:00|246.12|243.52|244.59|241.99|246.3|243.7|244.11|241.51|0
1642575000000|2022-01-19 06:50:00|244.68|242.08|245.62|243.02|245.62|243.02|244.49|241.89|0
1642575300000|2022-01-19 06:55:00|245.43|242.83|247.31|244.71|247.31|244.71|244.86|242.26|0
1642575600000|2022-01-19 07:00:00|247.5|244.9|247.6|245|250.53|247.93|246.28|243.68|0
1642575900000|2022-01-19 07:05:00|247.31|244.71|248.82|246.22|250.34|247.74|246.18|243.58|0
1642576200000|2022-01-19 07:10:00|248.73|246.13|249.77|247.17|250.44|247.84|248.73|246.13|0
1642576500000|2022-01-19 07:15:00|249.68|247.08|248.35|245.75|250.15|247.55|247.4|244.8|0
1642576800000|2022-01-19 07:20:00|248.44|245.84|250.14|247.54|250.52|247.92|248.44|245.84|0
1642577100000|2022-01-19 07:25:00|250.33|247.73|250.52|247.92|250.52|247.92|249.48|246.88|0
1642577400000|2022-01-19 07:30:00|250.43|247.83|248.62|246.02|250.52|247.92|247.86|245.26|0
1642577700000|2022-01-19 07:35:00|248.81|246.21|248.71|246.11|249.94|247.34|248.05|245.45|0
1642578000000|2022-01-19 07:40:00|248.8|246.2|249.94|247.34|250.51|247.91|247.48|244.88|0
1642578300000|2022-01-19 07:45:00|249.75|247.15|246.94|244.34|250.51|247.91|246.94|244.34|0
1642578600000|2022-01-19 07:50:00|246.85|244.25|251.42|248.82|253.01|250.41|246.56|243.96|0
1642578900000|2022-01-19 07:55:00|251.32|248.72|251.87|249.27|255.64|253.04|251.32|248.72|0
1642579200000|2022-01-19 08:00:00|251.68|249.08|252.8|250.2|255.82|253.22|248.97|246.37|0
1642579500000|2022-01-19 08:05:00|252.69|250.69|246.06|244.06|252.69|250.69|245.96|243.96|0
1642579800000|2022-01-19 08:10:00|245.59|243.59|244.47|242.47|246.24|244.24|242.63|240.63|0
1642580100000|2022-01-19 08:15:00|243.92|241.92|242.44|240.44|245.21|243.21|242.44|240.44|0
1642580400000|2022-01-19 08:20:00|242.07|240.07|242.8|240.8|246.05|244.05|241.7|239.7|0
1642580700000|2022-01-19 08:25:00|242.25|240.25|244.75|242.75|245.39|243.39|241.7|239.7|0
1642581000000|2022-01-19 08:30:00|244.65|242.65|240.77|238.77|245.02|243.02|239.86|237.86|0
1642581300000|2022-01-19 08:35:00|240.96|238.96|237.11|235.11|241.88|239.88|236.93|234.93|0
1642581600000|2022-01-19 08:40:00|237.29|235.29|237.47|235.47|238.57|236.57|236.2|234.2|0
1642581900000|2022-01-19 08:45:00|237.29|235.29|236.19|234.19|238.02|236.02|235.29|233.29|0
1642582200000|2022-01-19 08:50:00|236.38|234.38|232.39|230.39|236.92|234.92|232.21|230.21|0
1642582500000|2022-01-19 08:55:00|232.48|230.48|232.2|230.2|233.29|231.29|231.66|229.66|0
1642582800000|2022-01-19 09:00:00|232.56|230.56|232.02|230.02|234.47|232.47|231.3|229.3|0
1642583100000|2022-01-19 09:05:00|231.75|229.75|232.83|230.83|233.1|231.1|230.76|228.76|0
1642583400000|2022-01-19 09:10:00|231.66|229.66|234.18|232.18|234.18|232.18|231.66|229.66|0
1642583700000|2022-01-19 09:15:00|234.36|232.36|230.93|228.93|234.36|232.36|230.75|228.75|0
1642584000000|2022-01-19 09:20:00|231.11|229.11|232.57|230.57|235.01|233.01|231.11|229.11|0
1642584300000|2022-01-19 09:25:00|232.75|230.75|234.94|232.94|234.94|232.94|232.02|230.02|0
1642584600000|2022-01-19 09:30:00|234.75|232.75|232.11|230.11|236.21|234.21|232.02|230.02|0
1642584900000|2022-01-19 09:35:00|232.02|230.02|230.57|228.57|232.93|230.93|230.57|228.57|0
1642585200000|2022-01-19 09:40:00|230.75|228.75|226.6|224.6|230.93|228.93|225.71|223.71|0
1642585500000|2022-01-19 09:45:00|226.78|224.78|226.24|224.24|226.96|224.96|224.81|222.81|0
1642585800000|2022-01-19 09:50:00|226.15|224.15|225.34|223.34|226.24|224.24|224.45|222.45|0
1642586100000|2022-01-19 09:55:00|225.17|223.17|220|218|225.44|223.44|219.11|217.11|0
1642586400000|2022-01-19 10:00:00|220.18|218.18|222.23|220.23|222.5|220.5|220|218|0
1642586700000|2022-01-19 10:05:00|222.5|220.5|221.42|219.42|222.5|220.5|220.35|218.35|0
1642587000000|2022-01-19 10:10:00|221.24|219.24|222.67|220.67|223.03|221.03|221.06|219.06|0
1642587300000|2022-01-19 10:15:00|222.58|220.58|220.88|218.88|223.12|221.12|220.88|218.88|0
1642587600000|2022-01-19 10:20:00|221.06|219.06|220.97|218.97|221.77|219.77|219.99|217.99|0
1642587900000|2022-01-19 10:25:00|221.06|219.06|221.77|219.77|222.84|220.84|220.7|218.7|0
1642588200000|2022-01-19 10:30:00|221.59|219.59|220.34|218.34|222.12|220.12|220.16|218.16|0
1642588500000|2022-01-19 10:35:00|220.43|218.43|221.4|219.4|221.86|219.86|219.71|217.71|0
1642588800000|2022-01-19 10:40:00|221.14|219.14|222.3|220.3|222.39|220.39|220.25|218.25|0
1642589100000|2022-01-19 10:45:00|222.39|220.39|221.22|219.22|222.83|220.83|219.79|217.79|0
1642589400000|2022-01-19 10:50:00|221.04|219.04|222.56|220.56|223.01|221.01|220.5|218.5|0
1642589700000|2022-01-19 10:55:00|222.74|220.74|218.36|216.36|223.19|221.19|218.36|216.36|0
1642590000000|2022-01-19 11:00:00|218.72|216.72|216.94|214.94|219.07|217.07|215.89|213.89|0
1642590300000|2022-01-19 11:05:00|217.12|215.12|217.74|215.74|218.36|216.36|216.24|214.24|0
1642590600000|2022-01-19 11:10:00|217.65|215.65|218.71|216.71|219.07|217.07|217.12|215.12|0
1642590900000|2022-01-19 11:15:00|218.63|216.63|220.31|218.31|220.67|218.67|218|216|0
1642591200000|2022-01-19 11:20:00|220.67|218.67|221.91|219.91|223.17|221.17|219.95|217.95|0
1642591500000|2022-01-19 11:25:00|222.01|220.01|223.53|221.53|223.53|221.53|221.74|219.74|0
1642591800000|2022-01-19 11:30:00|224.06|222.06|223.26|221.26|224.78|222.78|222.81|220.81|0
1642592100000|2022-01-19 11:35:00|223.16|221.16|221.01|219.01|223.16|221.16|220.66|218.66|0
1642592400000|2022-01-19 11:40:00|221.37|219.37|221.37|219.37|221.37|219.37|220.12|218.12|0
1642592700000|2022-01-19 11:45:00|221.55|219.55|219.22|217.22|221.72|219.72|219.22|217.22|0
1642593000000|2022-01-19 11:50:00|219.05|217.05|217.62|215.62|219.22|217.22|217.27|215.27|0
1642593300000|2022-01-19 11:55:00|217.8|215.8|217.44|215.44|218.87|216.87|217.09|215.09|0
1642593600000|2022-01-19 12:00:00|217.62|215.62|216.38|214.38|217.62|215.62|216.2|214.2|0
1642593900000|2022-01-19 12:05:00|216.2|214.2|217.08|215.08|217.44|215.44|216.02|214.02|0
1642594200000|2022-01-19 12:10:00|217.26|215.26|217.08|215.08|217.79|215.79|216.02|214.02|0
1642594500000|2022-01-19 12:15:00|216.73|214.73|219.03|217.03|219.74|217.74|216.2|214.2|0
1642594800000|2022-01-19 12:20:00|218.85|216.85|219.03|217.03|220.09|218.09|218.14|216.14|0
1642595100000|2022-01-19 12:25:00|219.12|217.12|219.65|217.65|219.74|217.74|218.49|216.49|0
1642595400000|2022-01-19 12:30:00|219.74|217.74|216.89|214.89|219.74|217.74|216.72|214.72|0
1642595700000|2022-01-19 12:35:00|216.72|214.72|220.89|218.89|220.89|218.89|216.19|214.19|0
1642596000000|2022-01-19 12:40:00|220.8|218.8|220.62|218.62|221.33|219.33|220.08|218.08|0
1642596300000|2022-01-19 12:45:00|220.8|218.8|218.3|216.3|220.8|218.8|218.3|216.3|0
1642596600000|2022-01-19 12:50:00|218.48|216.48|217.06|215.06|218.48|216.48|216.53|214.53|0
1642596900000|2022-01-19 12:55:00|216.88|214.88|217.06|215.06|217.23|215.23|216.53|214.53|0
1642597200000|2022-01-19 13:00:00|217.23|215.23|215.64|213.64|217.41|215.41|215.46|213.46|0
1642597500000|2022-01-19 13:05:00|215.82|213.82|211.2|209.2|215.82|213.82|210.33|208.33|0
1642597800000|2022-01-19 13:10:00|211.03|209.03|211.2|209.2|212.26|210.26|210.33|208.33|0
1642598100000|2022-01-19 13:15:00|211.02|209.02|211.2|209.2|212.26|210.26|209.62|207.62|0
1642598400000|2022-01-19 13:20:00|211.37|209.37|209.97|207.97|211.9|209.9|208.92|206.92|0
1642598700000|2022-01-19 13:25:00|209.79|207.79|209.88|207.88|211.69|209.69|208.92|206.92|0
1642599000000|2022-01-19 13:30:00|209.71|207.71|213.72|211.72|214.07|212.07|209.71|207.71|0
1642599300000|2022-01-19 13:35:00|213.9|211.9|212.58|210.58|213.9|211.9|211.97|209.97|0
1642599600000|2022-01-19 13:40:00|212.49|210.49|214.6|212.6|214.6|212.6|212.14|210.14|0
1642599900000|2022-01-19 13:45:00|214.42|212.42|213.89|211.89|215.12|213.12|213.71|211.71|0
1642600200000|2022-01-19 13:50:00|214.07|212.07|213.89|211.89|214.07|212.07|211.78|209.78|0
1642600500000|2022-01-19 13:55:00|213.71|211.71|210.56|208.56|213.71|211.71|210.04|208.04|0
1642600800000|2022-01-19 14:00:00|210.38|208.38|213.53|211.53|213.53|211.53|210.21|208.21|0
1642601100000|2022-01-19 14:05:00|213.35|211.35|213.18|211.18|213.53|211.53|212.13|210.13|0
1642601400000|2022-01-19 14:10:00|213.35|211.35|214.23|212.23|214.23|212.23|212.65|210.65|0
1642601700000|2022-01-19 14:15:00|214.05|212.05|213.52|211.52|214.58|212.58|213.17|211.17|0
1642602000000|2022-01-19 14:20:00|213.7|211.7|214.75|212.75|215.28|213.28|212.29|210.29|0
1642602300000|2022-01-19 14:25:00|215.28|213.28|214.22|212.22|215.28|213.28|213.34|211.34|0
1642602600000|2022-01-19 14:30:00|214.39|212.39|216.25|214.25|217.14|215.14|209.96|207.96|0
1642602900000|2022-01-19 14:35:00|216.96|214.96|206.68|204.68|217.14|215.14|204.79|202.79|0
1642603200000|2022-01-19 14:40:00|206.51|204.51|209.78|207.78|215.19|213.19|206.33|204.33|0
1642603500000|2022-01-19 14:45:00|210.13|208.13|210.56|208.56|212.21|210.21|205.13|203.13|0
1642603800000|2022-01-19 14:50:00|210.3|208.3|207.7|205.7|213.61|211.61|205.3|203.3|0
1642604100000|2022-01-19 14:55:00|207.01|205.01|206.49|204.49|208.39|206.39|205.04|203.04|0
1642604400000|2022-01-19 15:00:00|205.29|203.29|209.42|207.42|212.38|210.38|204.95|202.95|0
1642604700000|2022-01-19 15:05:00|209.77|207.77|215.18|213.18|217.12|215.12|209.6|207.6|0
1642605000000|2022-01-19 15:10:00|215.35|213.35|213.07|211.07|216.76|214.76|211.85|209.85|0
1642605300000|2022-01-19 15:15:00|212.99|210.99|218.17|216.17|219.95|217.95|212.2|210.2|0
1642605600000|2022-01-19 15:20:00|217.82|215.82|222.62|220.62|222.62|220.62|216.76|214.76|0
1642605900000|2022-01-19 15:25:00|222.08|220.08|228.39|226.39|228.39|226.39|221.66|219.66|0
1642606200000|2022-01-19 15:30:00|228.21|226.21|228.2|226.2|229.55|227.55|225.88|223.88|0
1642606500000|2022-01-19 15:35:00|228.74|226.74|230.19|228.19|230.74|228.74|226.57|224.57|0
1642606800000|2022-01-19 15:40:00|230.38|228.38|230.01|228.01|231.65|229.65|229.28|227.28|0
1642607100000|2022-01-19 15:45:00|230.19|228.19|232.56|230.56|233.3|231.3|228.74|226.74|0
1642607400000|2022-01-19 15:50:00|232.74|230.74|228.91|226.91|232.74|230.74|226.38|224.38|0
1642607700000|2022-01-19 15:55:00|229.82|227.82|227.82|225.82|230.91|228.91|226.02|224.02|0
1642608000000|2022-01-19 16:00:00|227.64|225.64|229.09|227.09|229.82|227.82|225.65|223.65|0
1642608300000|2022-01-19 16:05:00|228.91|226.91|229.81|227.81|231.27|229.27|228.36|226.36|0
1642608600000|2022-01-19 16:10:00|229.63|227.63|235.77|233.77|235.77|233.77|229.63|227.63|0
1642608900000|2022-01-19 16:15:00|235.49|233.49|234.75|232.75|238.07|236.07|232.18|230.18|0
1642609200000|2022-01-19 16:20:00|235.3|233.3|238.25|236.25|238.81|236.81|233.83|231.83|0
1642609500000|2022-01-19 16:25:00|237.88|235.88|233.09|231.09|238.99|236.99|231.26|229.26|0
1642609800000|2022-01-19 16:30:00|232.54|230.54|235.84|233.84|236.77|234.77|228.53|226.53|0
1642610100000|2022-01-19 16:35:00|235.66|233.66|234.46|232.46|237.76|235.76|233.64|231.64|0
1642610400000|2022-01-19 16:40:00|235.01|233.01|235.56|233.56|237.95|235.95|233.37|231.37|0
1642610700000|2022-01-19 16:45:00|235.74|233.74|231.18|229.18|236.47|234.47|230.1|228.1|0
1642611000000|2022-01-19 16:50:00|231.37|229.37|226.19|224.19|232.27|230.27|222.96|220.96|0
1642611300000|2022-01-19 16:55:00|226.01|224.01|225.65|223.65|227.27|225.27|224.76|222.76|0
1642611600000|2022-01-19 17:00:00|225.47|223.47|223.86|221.86|225.83|223.83|222.79|220.79|0
1642611900000|2022-01-19 17:05:00|223.68|221.68|220.48|218.48|224.04|222.04|220.13|218.13|0
1642612200000|2022-01-19 17:10:00|220.3|218.3|217.13|215.13|221.01|219.01|216.08|214.08|0
1642612500000|2022-01-19 17:15:00|216.96|214.96|219.42|217.42|220.13|218.13|216.78|214.78|0
1642612800000|2022-01-19 17:20:00|219.07|217.07|216.6|214.6|219.78|217.78|215.89|213.89|0
1642613100000|2022-01-19 17:25:00|216.95|214.95|215.37|213.37|217.65|215.65|215.02|213.02|0
1642613400000|2022-01-19 17:30:00|215.54|213.54|217.47|215.47|217.83|215.83|214.31|212.31|0
1642613700000|2022-01-19 17:35:00|217.82|215.82|220.3|218.3|220.3|218.3|216.59|214.59|0
1642614000000|2022-01-19 17:40:00|219.94|217.94|221.01|219.01|222.61|220.61|219.41|217.41|0
1642614300000|2022-01-19 17:45:00|220.83|218.83|217.82|215.82|222.07|220.07|215.88|213.88|0
1642614600000|2022-01-19 17:50:00|217.99|215.99|221.18|219.18|221.18|219.18|216.58|214.58|0
1642614900000|2022-01-19 17:55:00|221|219|215.52|213.52|221|219|215|213|0
1642615200000|2022-01-19 18:00:00|215.7|213.7|216.05|214.05|221|219|215|213|0
1642615500000|2022-01-19 18:05:00|216.4|214.4|216.64|214.64|218.69|216.69|216.02|214.02|0
1642615800000|2022-01-19 18:10:00|216.55|214.55|214.95|212.95|216.9|214.9|214.6|212.6|0
1642616100000|2022-01-19 18:15:00|214.78|212.78|216.19|214.19|217.07|215.07|213.99|211.99|0
1642616400000|2022-01-19 18:20:00|216.54|214.54|218.85|216.85|219.38|217.38|216.37|214.37|0
1642616700000|2022-01-19 18:25:00|218.31|216.31|222.6|220.6|222.78|220.78|217.43|215.43|0
1642617000000|2022-01-19 18:30:00|222.06|220.06|221.88|219.88|224.04|222.04|219.91|217.91|0
1642617300000|2022-01-19 18:35:00|222.24|220.24|225.12|223.12|225.66|223.66|222.24|220.24|0
1642617600000|2022-01-19 18:40:00|225.3|223.3|224.75|222.75|226.74|224.74|224.21|222.21|0
1642617900000|2022-01-19 18:45:00|224.57|222.57|226.02|224.02|226.38|224.38|223.85|221.85|0
1642618200000|2022-01-19 18:50:00|226.2|224.2|225.11|223.11|228.38|226.38|224.75|222.75|0
1642618500000|2022-01-19 18:55:00|225.29|223.29|226.01|224.01|226.74|224.74|223.12|221.12|0
1642618800000|2022-01-19 19:00:00|226.37|224.37|227.64|225.64|228.37|226.37|224.74|222.74|0
1642619100000|2022-01-19 19:05:00|227.46|225.46|234.04|232.04|234.78|232.78|227.28|225.28|0
1642619400000|2022-01-19 19:10:00|233.86|231.86|236.07|234.07|236.81|234.81|232.57|230.57|0
1642619700000|2022-01-19 19:15:00|235.89|233.89|236.66|234.66|237.77|235.77|234.67|232.67|0
1642620000000|2022-01-19 19:20:00|236.84|234.84|239.24|237.24|240.91|238.91|236.84|234.84|0
1642620300000|2022-01-19 19:25:00|239.61|237.61|242.2|240.2|242.2|240.2|238.68|236.68|0
1642620600000|2022-01-19 19:30:00|241.83|239.83|240.34|238.34|243.32|241.32|239.97|237.97|0
1642620900000|2022-01-19 19:35:00|240.71|238.71|240.34|238.34|240.9|238.9|237.75|235.75|0
1642621200000|2022-01-19 19:40:00|239.6|237.6|234.17|232.17|240.71|238.71|233.9|231.9|0
1642621500000|2022-01-19 19:45:00|234.26|232.26|238.67|236.67|239.59|237.59|233.71|231.71|0
1642621800000|2022-01-19 19:50:00|238.48|236.48|235.54|233.54|238.85|236.85|235.17|233.17|0
1642622100000|2022-01-19 19:55:00|235.17|233.17|235.54|233.54|236.46|234.46|231.7|229.7|0
1642622400000|2022-01-19 20:00:00|235.35|233.35|238.11|236.11|239.22|237.22|234.25|232.25|0
1642622700000|2022-01-19 20:05:00|237.92|235.92|236.45|234.45|238.29|236.29|233.7|231.7|0
1642623000000|2022-01-19 20:10:00|237|235|230.96|228.96|237|235|230.06|228.06|0
1642623300000|2022-01-19 20:15:00|231.15|229.15|234.7|232.7|236.44|234.44|230.24|228.24|0
1642623600000|2022-01-19 20:20:00|234.61|232.61|236.26|234.26|236.81|234.81|233.15|231.15|0
1642623900000|2022-01-19 20:25:00|235.89|233.89|241.24|239.24|241.98|239.98|234.61|232.61|0
1642624200000|2022-01-19 20:30:00|241.61|239.61|245.9|243.9|246.46|244.46|240.68|238.68|0
1642624500000|2022-01-19 20:35:00|245.71|243.71|247.96|245.96|248.34|246.34|244.4|242.4|0
1642624800000|2022-01-19 20:40:00|248.15|246.15|245.89|243.89|248.9|246.9|243.84|241.84|0
1642625100000|2022-01-19 20:45:00|244.58|242.58|247.39|245.39|247.4|245.4|244.58|242.58|0
1642625400000|2022-01-19 20:50:00|249.28|247.28|256.65|254.65|257.98|255.98|249.28|247.28|0
1642625700000|2022-01-19 20:55:00|256.84|254.84|263.32|261.32|266.72|264.72|256.65|254.65|0
1642626000000|2022-01-19 21:00:00|263.13|261.13|263.32|261.32|266.02|264.02|259.68|257.68|0
1642626300000|2022-01-19 21:05:00|262.93|260.93|263.12|261.12|263.12|261.12|260.63|258.63|0
1642626600000|2022-01-19 21:10:00|262.74|260.74|262.93|260.93|263.12|261.12|260.82|258.82|0
1642626900000|2022-01-19 21:15:00|262.65|260.05|263.61|261.01|263.8|261.2|261.69|259.09|0
1642627200000|2022-01-19 21:20:00|263.42|260.82|265.73|263.13|265.73|263.13|263.22|260.62|0
1642627500000|2022-01-19 21:25:00|265.92|263.32|266.69|264.09|268.82|266.22|265.53|262.93|0
1642627800000|2022-01-19 21:30:00|266.5|263.9|266.3|263.7|266.88|264.28|265.34|262.74|0
1642628100000|2022-01-19 21:35:00|266.49|263.89|267.07|264.47|267.65|265.05|266.3|263.7|0
1642628400000|2022-01-19 21:40:00|266.88|264.28|266.88|264.28|267.75|265.15|266.1|263.5|0
1642628700000|2022-01-19 21:45:00|266.68|264.08|263.21|260.61|266.68|264.08|263.21|260.61|0
1642629000000|2022-01-19 21:50:00|263.4|260.8|262.73|260.13|263.4|260.8|262.63|260.03|0
1642629300000|2022-01-19 21:55:00|262.63|260.03|263.88|261.28|264.17|261.57|262.15|259.55|0
1642629600000|2022-01-19 22:00:00|263.4|260.8|263.91|261.31|264.08|261.48|263.4|260.8|0
1642629900000|2022-01-19 22:05:00|264.11|261.51|264.07|261.47|264.28|261.68|263.91|261.31|0
1642630200000|2022-01-19 22:10:00|264.02|261.42|264.13|261.53|264.19|261.59|263.9|261.3|0
1642630500000|2022-01-19 22:15:00|264.04|261.44|264.19|261.59|264.19|261.59|263.82|261.22|0
1642630800000|2022-01-19 22:20:00|264.18|261.58|263.98|261.38|264.35|261.75|263.95|261.35|0
1642631100000|2022-01-19 22:25:00|263.95|261.35|264.2|261.6|264.24|261.64|263.95|261.35|0
1642631400000|2022-01-19 22:30:00|264.18|261.58|264.18|261.58|264.2|261.6|264.18|261.58|0
1642631700000|2022-01-19 22:35:00|264.15|261.55|264.06|261.46|264.2|261.6|263.94|261.34|0
1642632000000|2022-01-19 22:40:00|264.14|261.54|264.06|261.46|264.2|261.6|263.8|261.2|0
1642632300000|2022-01-19 22:45:00|264.03|261.43|263.63|261.03|264.03|261.43|263.61|261.01|0
1642632600000|2022-01-19 22:50:00|263.58|260.98|263.6|261|263.61|261.01|263.35|260.75|0
1642632900000|2022-01-19 22:55:00|263.57|260.97|262.83|260.23|263.74|261.14|262.7|260.1|0
1642633200000|2022-01-19 23:00:00|262.89|260.29|261.44|258.84|262.89|260.29|260.58|257.98|0
1642633500000|2022-01-19 23:05:00|261.06|258.46|260.86|258.26|261.25|258.65|260.1|257.5|0
1642633800000|2022-01-19 23:10:00|260.67|258.07|262.97|260.37|263.36|260.76|260.67|258.07|0
1642634100000|2022-01-19 23:15:00|262.78|260.18|263.74|261.14|264.7|262.1|262.01|259.41|0
1642634400000|2022-01-19 23:20:00|263.93|261.33|266.05|263.45|266.05|263.45|263.35|260.75|0
1642634700000|2022-01-19 23:25:00|265.86|263.26|266.24|263.64|267.21|264.61|264.5|261.9|0
1642635000000|2022-01-19 23:30:00|266.43|263.83|265.47|262.87|266.43|263.83|264.5|261.9|0
1642635300000|2022-01-19 23:35:00|265.85|263.25|264.88|262.28|267.4|264.8|264.88|262.28|0
1642635600000|2022-01-19 23:40:00|264.69|262.09|264.11|261.51|265.66|263.06|263.73|261.13|0
1642635900000|2022-01-19 23:45:00|263.92|261.32|265.46|262.86|265.84|263.24|263.92|261.32|0
1642636200000|2022-01-19 23:50:00|265.65|263.05|269.63|267.03|271.08|268.48|265.65|263.05|0
1642636500000|2022-01-19 23:55:00|269.72|267.12|270.49|267.89|270.89|268.29|269.14|266.54|0
1642636800000|2022-01-20 00:00:00|270.3|267.7|265.45|262.85|270.3|267.7|264.68|262.08|0
1642637100000|2022-01-20 00:05:00|265.26|262.66|261.41|258.81|265.26|262.66|261.02|258.42|0
1642637400000|2022-01-20 00:10:00|261.51|258.91|259.68|257.08|261.98|259.38|259.49|256.89|0
1642637700000|2022-01-20 00:15:00|260.06|257.46|260.44|257.84|260.83|258.23|258.73|256.13|0
1642638000000|2022-01-20 00:20:00|260.25|257.65|259.1|256.5|260.63|258.03|258.82|256.22|0
1642638300000|2022-01-20 00:25:00|258.91|256.31|258.91|256.31|260.25|257.65|258.53|255.93|0
1642638600000|2022-01-20 00:30:00|259.1|256.5|257.76|255.16|260.44|257.84|257.76|255.16|0
1642638900000|2022-01-20 00:35:00|257.95|255.35|261.58|258.98|262.16|259.56|257.95|255.35|0
1642639200000|2022-01-20 00:40:00|261.2|258.6|261.96|259.36|262.92|260.32|260.62|258.02|0
1642639500000|2022-01-20 00:45:00|261.77|259.17|263.31|260.71|263.31|260.71|261.77|259.17|0
1642639800000|2022-01-20 00:50:00|263.5|260.9|263.3|260.7|265.62|263.02|263.3|260.7|0
1642640100000|2022-01-20 00:55:00|263.21|260.61|261.38|258.78|263.5|260.9|261|258.4|0
1642640400000|2022-01-20 01:00:00|261|258.4|260.71|258.11|261|258.4|257.75|255.15|0
1642640700000|2022-01-20 01:05:00|260.8|258.2|260.23|257.63|262.91|260.31|259.65|257.05|0
1642641000000|2022-01-20 01:10:00|260.03|257.43|262.24|259.64|262.24|259.64|259.94|257.34|0
1642641300000|2022-01-20 01:15:00|262.52|259.92|267.15|264.55|267.73|265.13|262.52|259.92|0
1642641600000|2022-01-20 01:20:00|267.54|264.94|266.76|264.16|269.87|267.27|266.48|263.88|0
1642641900000|2022-01-20 01:25:00|266.67|264.07|263.48|260.88|268.12|265.52|263.48|260.88|0
1642642200000|2022-01-20 01:30:00|263.29|260.69|262.32|259.72|264.05|261.45|261.94|259.34|0
1642642500000|2022-01-20 01:35:00|262.51|259.91|261.93|259.33|263.57|260.97|260.98|258.38|0
1642642800000|2022-01-20 01:40:00|262.13|259.53|262.7|260.1|265.01|262.41|261.93|259.33|0
1642643100000|2022-01-20 01:45:00|262.51|259.91|260.78|258.18|262.51|259.91|259.63|257.03|0
1642643400000|2022-01-20 01:50:00|260.97|258.37|260.97|258.37|261.84|259.24|260.2|257.6|0
1642643700000|2022-01-20 01:55:00|260.78|258.18|261.35|258.75|261.73|259.13|260.01|257.41|0
1642644000000|2022-01-20 02:00:00|261.16|258.56|258.29|255.69|261.35|258.75|258.1|255.5|0
1642644300000|2022-01-20 02:05:00|258.2|255.6|258.67|256.07|258.96|256.36|257.91|255.31|0
1642644600000|2022-01-20 02:10:00|258.48|255.88|259.05|256.45|259.05|256.45|257.33|254.73|0
1642644900000|2022-01-20 02:15:00|258.85|256.25|257.71|255.11|259.14|256.54|256.95|254.35|0
1642645200000|2022-01-20 02:20:00|257.9|255.3|258.28|255.68|259.23|256.63|257.71|255.11|0
1642645500000|2022-01-20 02:25:00|258.47|255.87|259.04|256.44|259.23|256.63|258.08|255.48|0
1642645800000|2022-01-20 02:30:00|258.95|256.35|257.13|254.53|259.42|256.82|256.94|254.34|0
1642646100000|2022-01-20 02:35:00|256.94|254.34|256.75|254.15|257.32|254.72|256.09|253.49|0
1642646400000|2022-01-20 02:40:00|256.84|254.24|258.94|256.34|258.94|256.34|256.55|253.95|0
1642646700000|2022-01-20 02:45:00|258.84|256.24|259.79|257.19|260.75|258.15|258.65|256.05|0
1642647000000|2022-01-20 02:50:00|259.7|257.1|259.02|256.42|259.79|257.19|258.64|256.04|0
1642647300000|2022-01-20 02:55:00|259.12|256.52|259.59|256.99|259.79|257.19|258.26|255.66|0
1642647600000|2022-01-20 03:00:00|259.5|256.9|259.21|256.61|260.17|257.57|258.83|256.23|0
1642647900000|2022-01-20 03:05:00|259.12|256.52|259.4|256.8|259.97|257.37|258.74|256.14|0
1642648200000|2022-01-20 03:10:00|259.5|256.9|259.78|257.18|260.45|257.85|259.21|256.61|0
1642648500000|2022-01-20 03:15:00|259.49|256.89|256.34|253.74|259.88|257.28|255.78|253.18|0
1642648800000|2022-01-20 03:20:00|256.15|253.55|256.15|253.55|256.63|254.03|255.39|252.79|0
1642649100000|2022-01-20 03:25:00|256.25|253.65|257.1|254.5|257.29|254.69|255.39|252.79|0
1642649400000|2022-01-20 03:30:00|257.29|254.69|255.39|252.79|257.29|254.69|255.2|252.6|0
1642649700000|2022-01-20 03:35:00|255.58|252.98|254.63|252.03|256.15|253.55|254.54|251.94|0
1642650000000|2022-01-20 03:40:00|254.72|252.12|253.49|250.89|255.38|252.78|253.49|250.89|0
1642650300000|2022-01-20 03:45:00|253.3|250.7|252.54|249.94|253.3|250.7|251.79|249.19|0
1642650600000|2022-01-20 03:50:00|252.73|250.13|248.21|245.61|253.39|250.79|248.21|245.61|0
1642650900000|2022-01-20 03:55:00|248.39|245.79|248.95|246.35|249.52|246.92|247.46|244.86|0
1642651200000|2022-01-20 04:00:00|248.86|246.26|246.89|244.29|248.86|246.26|246.14|243.54|0
1642651500000|2022-01-20 04:05:00|246.99|244.39|247.82|245.22|248.2|245.6|246.99|244.39|0
1642651800000|2022-01-20 04:10:00|247.92|245.32|247.63|245.03|248.57|245.97|247.26|244.66|0
1642652100000|2022-01-20 04:15:00|247.73|245.13|249.32|246.72|249.42|246.82|247.63|245.03|0
1642652400000|2022-01-20 04:20:00|249.23|246.63|248.66|246.06|249.51|246.91|248.19|245.59|0
1642652700000|2022-01-20 04:25:00|248.57|245.97|248.94|246.34|249.13|246.53|248|245.4|0
1642653000000|2022-01-20 04:30:00|249.13|246.53|247.81|245.21|249.31|246.71|247.62|245.02|0
1642653300000|2022-01-20 04:35:00|247.72|245.12|248.18|245.58|249.12|246.52|247.72|245.12|0
1642653600000|2022-01-20 04:40:00|248.09|245.49|248.93|246.33|249.12|246.52|247.62|245.02|0
1642653900000|2022-01-20 04:45:00|248.84|246.24|248.36|245.76|249.49|246.89|247.99|245.39|0
1642654200000|2022-01-20 04:50:00|248.18|245.58|248.36|245.76|248.36|245.76|247.8|245.2|0
1642654500000|2022-01-20 04:55:00|248.17|245.57|248.92|246.32|248.92|246.32|247.99|245.39|0
1642654800000|2022-01-20 05:00:00|248.73|246.13|246.86|244.26|248.83|246.23|246.3|243.7|0
1642655100000|2022-01-20 05:05:00|246.67|244.07|247.79|245.19|247.98|245.38|246.58|243.98|0
1642655400000|2022-01-20 05:10:00|247.7|245.1|247.14|244.54|247.98|245.38|246.85|244.25|0
1642655700000|2022-01-20 05:15:00|247.04|244.44|247.32|244.72|247.78|245.18|246.1|243.5|0
1642656000000|2022-01-20 05:20:00|247.41|244.81|248.91|246.31|249.76|247.16|247.41|244.81|0
1642656300000|2022-01-20 05:25:00|249.1|246.5|251.54|248.94|251.54|248.94|249.1|246.5|0
1642656600000|2022-01-20 05:30:00|251.35|248.75|250.41|247.81|252.3|249.7|250.13|247.53|0
1642656900000|2022-01-20 05:35:00|250.6|248|251.16|248.56|251.73|249.13|250.5|247.9|0
1642657200000|2022-01-20 05:40:00|251.35|248.75|250.97|248.37|251.35|248.75|250.4|247.8|0
1642657500000|2022-01-20 05:45:00|251.16|248.56|251.53|248.93|251.72|249.12|250.21|247.61|0
1642657800000|2022-01-20 05:50:00|251.72|249.12|251.15|248.55|251.72|249.12|250.96|248.36|0
1642658100000|2022-01-20 05:55:00|250.96|248.36|250.96|248.36|251.72|249.12|249.46|246.86|0
1642658400000|2022-01-20 06:00:00|250.77|248.17|249.07|246.47|251.34|248.74|249.07|246.47|0
1642658700000|2022-01-20 06:05:00|249.17|246.57|249.82|247.22|250.96|248.36|249.17|246.57|0
1642659000000|2022-01-20 06:10:00|250.01|247.41|249.45|246.85|251.14|248.54|249.07|246.47|0
1642659300000|2022-01-20 06:15:00|249.63|247.03|249.44|246.84|250.39|247.79|248.88|246.28|0
1642659600000|2022-01-20 06:20:00|249.35|246.75|249.63|247.03|250.19|247.59|248.88|246.28|0
1642659900000|2022-01-20 06:25:00|249.73|247.13|248.12|245.52|250.29|247.69|248.12|245.52|0
1642660200000|2022-01-20 06:30:00|247.93|245.33|247.56|244.96|248.68|246.08|247.56|244.96|0
1642660500000|2022-01-20 06:35:00|246.99|244.39|246.04|243.44|247.18|244.58|245.87|243.27|0
1642660800000|2022-01-20 06:40:00|246.23|243.63|246.79|244.19|247.92|245.32|245.48|242.88|0
1642661100000|2022-01-20 06:45:00|246.7|244.1|244.74|242.14|246.79|244.19|244.36|241.76|0
1642661400000|2022-01-20 06:50:00|244.92|242.32|244.73|242.13|245.48|242.88|244.36|241.76|0
1642661700000|2022-01-20 06:55:00|244.55|241.95|243.61|241.01|244.73|242.13|242.87|240.27|0
1642662000000|2022-01-20 07:00:00|243.8|241.2|245.1|242.5|245.2|242.6|243.24|240.64|0
1642662300000|2022-01-20 07:05:00|245.01|242.41|243.42|240.82|245.1|242.5|243.42|240.82|0
1642662600000|2022-01-20 07:10:00|243.24|240.64|242.31|239.71|243.42|240.82|241.75|239.15|0
1642662900000|2022-01-20 07:15:00|242.86|240.26|243.98|241.38|244.91|242.31|242.68|240.08|0
1642663200000|2022-01-20 07:20:00|243.79|241.19|246.12|243.52|246.21|243.61|243.6|241|0
1642663500000|2022-01-20 07:25:00|246.02|243.42|246.58|243.98|247.05|244.45|245.46|242.86|0
1642663800000|2022-01-20 07:30:00|246.76|244.16|246.2|243.6|248.17|245.57|246.2|243.6|0
1642664100000|2022-01-20 07:35:00|246.39|243.79|246.87|244.27|247.29|244.69|245.83|243.23|0
1642664400000|2022-01-20 07:40:00|246.69|244.09|243.52|240.92|246.87|244.27|242.96|240.36|0
1642664700000|2022-01-20 07:45:00|244.26|241.66|247.43|244.83|247.62|245.02|244.26|241.66|0
1642665000000|2022-01-20 07:50:00|247.24|244.64|248.36|245.76|249.3|246.7|247.24|244.64|0
1642665300000|2022-01-20 07:55:00|248.17|245.57|249.39|246.79|249.48|246.88|247.42|244.82|0
1642665600000|2022-01-20 08:00:00|249.11|246.51|249.29|246.69|249.29|246.69|247.24|244.64|0
1642665900000|2022-01-20 08:05:00|248.62|246.62|246.37|244.37|250.12|248.12|246.18|244.18|0
1642666200000|2022-01-20 08:10:00|246.18|244.18|251.81|249.81|251.81|249.81|245.81|243.81|0
1642666500000|2022-01-20 08:15:00|252|250|253.7|251.7|253.7|251.7|250.49|248.49|0
1642666800000|2022-01-20 08:20:00|254.08|252.08|255.6|253.6|256.74|254.74|253.7|251.7|0
1642667100000|2022-01-20 08:25:00|255.79|253.79|255.09|253.09|259.03|257.03|254.71|252.71|0
1642667400000|2022-01-20 08:30:00|255.28|253.28|252.25|250.25|257.85|255.85|252.25|250.25|0
1642667700000|2022-01-20 08:35:00|252.63|250.63|253.95|251.95|254.05|252.05|252.06|250.06|0
1642668000000|2022-01-20 08:40:00|254.14|252.14|254.89|252.89|255.46|253.46|252.44|250.44|0
1642668300000|2022-01-20 08:45:00|254.7|252.7|258.31|256.31|258.5|256.5|254.7|252.7|0
1642668600000|2022-01-20 08:50:00|257.17|255.17|254.42|252.42|257.74|255.74|253.75|251.75|0
1642668900000|2022-01-20 08:55:00|254.51|252.51|253.09|251.09|255.46|253.46|253|251|0
1642669200000|2022-01-20 09:00:00|253.18|251.18|254.6|252.6|254.6|252.6|251.11|249.11|0
1642669500000|2022-01-20 09:05:00|254.69|252.69|257.54|255.54|257.92|255.92|254.69|252.69|0
1642669800000|2022-01-20 09:10:00|257.64|255.64|255.92|253.92|259.54|257.54|255.92|253.92|0
1642670100000|2022-01-20 09:15:00|256.2|254.2|258.68|256.68|259.82|257.82|255.26|253.26|0
1642670400000|2022-01-20 09:20:00|258.78|256.78|257.82|255.82|259.25|257.25|256.68|254.68|0
1642670700000|2022-01-20 09:25:00|257.15|255.15|255.25|253.25|258.29|256.29|254.3|252.3|0
1642671000000|2022-01-20 09:30:00|255.06|253.06|251.47|249.47|255.44|253.44|250.9|248.9|0
1642671300000|2022-01-20 09:35:00|251.57|249.57|250.34|248.34|252.41|250.41|249.96|247.96|0
1642671600000|2022-01-20 09:40:00|250.52|248.52|251.09|249.09|251.09|249.09|249.21|247.21|0
1642671900000|2022-01-20 09:45:00|250.71|248.71|250.42|248.42|252.12|250.12|250.42|248.42|0
1642672200000|2022-01-20 09:50:00|250.61|248.61|249.1|247.1|251.18|249.18|248.26|246.26|0
1642672500000|2022-01-20 09:55:00|248.91|246.91|250.23|248.23|250.6|248.6|248.35|246.35|0
1642672800000|2022-01-20 10:00:00|250.04|248.04|249.28|247.28|250.41|248.41|249.01|247.01|0
1642673100000|2022-01-20 10:05:00|249.66|247.66|249.66|247.66|251.73|249.73|249.28|247.28|0
1642673400000|2022-01-20 10:10:00|249.47|247.47|250.41|248.41|250.41|248.41|248.9|246.9|0
1642673700000|2022-01-20 10:15:00|250.32|248.32|248.52|246.52|250.78|248.78|248.52|246.52|0
1642674000000|2022-01-20 10:20:00|248.71|246.71|246.83|244.83|249.46|247.46|246.64|244.64|0
1642674300000|2022-01-20 10:25:00|247.02|245.02|247.58|245.58|248.7|246.7|246.83|244.83|0
1642674600000|2022-01-20 10:30:00|247.95|245.95|249.45|247.45|249.83|247.83|247.76|245.76|0
1642674900000|2022-01-20 10:35:00|249.83|247.83|248.89|246.89|250.4|248.4|248.7|246.7|0
1642675200000|2022-01-20 10:40:00|248.7|246.7|248.13|246.13|249.17|247.17|247.76|245.76|0
1642675500000|2022-01-20 10:45:00|248.23|246.23|247.94|245.94|248.32|246.32|247.57|245.57|0
1642675800000|2022-01-20 10:50:00|248.13|246.13|247.19|245.19|248.32|246.32|247.19|245.19|0
1642676100000|2022-01-20 10:55:00|247.29|245.29|247.37|245.37|248.5|246.5|247|245|0
1642676400000|2022-01-20 11:00:00|247.19|245.19|245.31|243.31|247.37|245.37|244.75|242.75|0
1642676700000|2022-01-20 11:05:00|244.75|242.75|244.56|242.56|244.94|242.94|243.91|241.91|0
1642677000000|2022-01-20 11:10:00|244.75|242.75|245.31|243.31|245.68|243.68|243.81|241.81|0
1642677300000|2022-01-20 11:15:00|244.56|242.56|242.69|240.69|244.74|242.74|241.95|239.95|0
1642677600000|2022-01-20 11:20:00|242.51|240.51|243.06|241.06|243.81|241.81|242.51|240.51|0
1642677900000|2022-01-20 11:25:00|243.25|241.25|243.53|241.53|243.62|241.62|242.13|240.13|0
1642678200000|2022-01-20 11:30:00|243.43|241.43|245.48|243.48|245.67|243.67|243.43|241.43|0
1642678500000|2022-01-20 11:35:00|245.29|243.29|244.36|242.36|245.48|243.48|244.36|242.36|0
1642678800000|2022-01-20 11:40:00|244.45|242.45|246.04|244.04|246.04|244.04|244.27|242.27|0
1642679100000|2022-01-20 11:45:00|246.41|244.41|246.41|244.41|248.1|246.1|246.22|244.22|0
1642679400000|2022-01-20 11:50:00|246.51|244.51|246.41|244.41|246.97|244.97|244.72|242.72|0
1642679700000|2022-01-20 11:55:00|246.59|244.59|244.72|242.72|246.59|244.59|244.16|242.16|0
1642680000000|2022-01-20 12:00:00|244.91|242.91|244.16|242.16|246.96|244.96|243.79|241.79|0
1642680300000|2022-01-20 12:05:00|244.07|242.07|244.71|242.71|246.21|244.21|243.97|241.97|0
1642680600000|2022-01-20 12:10:00|244.9|242.9|245.27|243.27|245.74|243.74|244.34|242.34|0
1642680900000|2022-01-20 12:15:00|245.09|243.09|246.58|244.58|246.77|244.77|245.09|243.09|0
1642681200000|2022-01-20 12:20:00|246.77|244.77|247.14|245.14|247.51|245.51|245.27|243.27|0
1642681500000|2022-01-20 12:25:00|247.33|245.33|247.23|245.23|248.45|246.45|246.76|244.76|0
1642681800000|2022-01-20 12:30:00|247.14|245.14|249.77|247.77|249.77|247.77|246.39|244.39|0
1642682100000|2022-01-20 12:35:00|250.14|248.14|250.05|248.05|250.71|248.71|249.2|247.2|0
1642682400000|2022-01-20 12:40:00|250.14|248.14|252.03|250.03|253.17|251.17|250.14|248.14|0
1642682700000|2022-01-20 12:45:00|251.84|249.84|250.7|248.7|252.41|250.41|249.95|247.95|0
1642683000000|2022-01-20 12:50:00|250.89|248.89|250.13|248.13|251.46|249.46|249.94|247.94|0
1642683300000|2022-01-20 12:55:00|250.32|248.32|249.38|247.38|250.51|248.51|248.81|246.81|0
1642683600000|2022-01-20 13:00:00|249.75|247.75|249.75|247.75|252.21|250.21|249.75|247.75|0
1642683900000|2022-01-20 13:05:00|249.94|247.94|249.75|247.75|251.07|249.07|249.56|247.56|0
1642684200000|2022-01-20 13:10:00|249.56|247.56|249.18|247.18|251.63|249.63|249.18|247.18|0
1642684500000|2022-01-20 13:15:00|249.37|247.37|250.5|248.5|250.88|248.88|248.61|246.61|0
1642684800000|2022-01-20 13:20:00|250.68|248.68|250.49|248.49|251.25|249.25|249.93|247.93|0
1642685100000|2022-01-20 13:25:00|250.68|248.68|248.79|246.79|251.44|249.44|248.61|246.61|0
1642685400000|2022-01-20 13:30:00|248.61|246.61|244.48|242.48|249.17|247.17|243.36|241.36|0
1642685700000|2022-01-20 13:35:00|244.67|242.67|246.24|244.24|248.41|246.41|244.67|242.67|0
1642686000000|2022-01-20 13:40:00|246.43|244.43|245.11|243.11|247.37|245.37|244.93|242.93|0
1642686300000|2022-01-20 13:45:00|244.93|242.93|244.36|242.36|245.49|243.49|243.24|241.24|0
1642686600000|2022-01-20 13:50:00|244.17|242.17|242.11|240.11|244.17|242.17|241.74|239.74|0
1642686900000|2022-01-20 13:55:00|242.67|240.67|245.29|243.29|245.67|243.67|242.49|240.49|0
1642687200000|2022-01-20 14:00:00|245.11|243.11|244.91|242.91|245.67|243.67|244.35|242.35|0
1642687500000|2022-01-20 14:05:00|245.1|243.1|245.66|243.66|246.61|244.61|244.54|242.54|0
1642687800000|2022-01-20 14:10:00|245.85|243.85|245.66|243.66|246.79|244.79|244.35|242.35|0
1642688100000|2022-01-20 14:15:00|245.47|243.47|245.66|243.66|246.6|244.6|245.28|243.28|0
1642688400000|2022-01-20 14:20:00|245.85|243.85|245.84|243.84|246.03|244.03|244.15|242.15|0
1642688700000|2022-01-20 14:25:00|246.03|244.03|247.35|245.35|248.67|246.67|246.03|244.03|0
1642689000000|2022-01-20 14:30:00|247.16|245.16|242.09|240.09|248.48|246.48|237.82|235.82|0
1642689300000|2022-01-20 14:35:00|242.65|240.65|243.77|241.77|246.5|244.5|241.16|239.16|0
1642689600000|2022-01-20 14:40:00|244.33|242.33|234.68|232.68|246.21|244.21|234.68|232.68|0
1642689900000|2022-01-20 14:45:00|234.96|232.96|232.32|230.32|237.7|235.7|231.59|229.59|0
1642690200000|2022-01-20 14:50:00|233.24|231.24|228.84|226.84|234.53|232.53|227.02|225.02|0
1642690500000|2022-01-20 14:55:00|228.66|226.66|224.3|222.3|229.94|227.94|222.14|220.14|0
1642690800000|2022-01-20 15:00:00|222.86|220.86|226.11|224.11|227.56|225.56|222.32|220.32|0
1642691100000|2022-01-20 15:05:00|225.93|223.93|224.96|222.96|228.42|226.42|222.25|220.25|0
1642691400000|2022-01-20 15:10:00|225.14|223.14|226.23|224.23|228.97|226.97|222.97|220.97|0
1642691700000|2022-01-20 15:15:00|226.05|224.05|231.71|229.71|231.9|229.9|224.23|222.23|0
1642692000000|2022-01-20 15:20:00|231.53|229.53|226.22|224.22|231.71|229.71|226.04|224.04|0
1642692300000|2022-01-20 15:25:00|226.04|224.04|224.77|222.77|228.96|226.96|224.4|222.4|0
1642692600000|2022-01-20 15:30:00|224.95|222.95|219.72|217.72|224.95|222.95|216.69|214.69|0
1642692900000|2022-01-20 15:35:00|219.54|217.54|218.73|216.73|220.43|218.43|217.22|215.22|0
1642693200000|2022-01-20 15:40:00|218.64|216.64|218.64|216.64|219|217|216.32|214.32|0
1642693500000|2022-01-20 15:45:00|218.1|216.1|214.46|212.46|218.82|216.82|214.11|212.11|0
1642693800000|2022-01-20 15:50:00|214.11|212.11|212.88|210.88|214.99|212.99|212.35|210.35|0
1642694100000|2022-01-20 15:55:00|213.05|211.05|214.2|212.2|215.69|213.69|213.05|211.05|0
1642694400000|2022-01-20 16:00:00|214.28|212.28|211.29|209.29|214.28|212.28|209.55|207.55|0
1642694700000|2022-01-20 16:05:00|211.12|209.12|212.69|210.69|213.4|211.4|211.12|209.12|0
1642695000000|2022-01-20 16:10:00|212.52|210.52|216.39|214.39|217.64|215.64|212.52|210.52|0
1642695300000|2022-01-20 16:15:00|216.22|214.22|215.51|213.51|217.81|215.81|214.45|212.45|0
1642695600000|2022-01-20 16:20:00|215.68|213.68|217.98|215.98|219.77|217.77|215.68|213.68|0
1642695900000|2022-01-20 16:25:00|218.52|216.52|213.99|211.99|218.7|216.7|213.64|211.64|0
1642696200000|2022-01-20 16:30:00|213.64|211.64|213.38|211.38|214.17|212.17|212.58|210.58|0
1642696500000|2022-01-20 16:35:00|213.02|211.02|213.46|211.46|215.23|213.23|212.58|210.58|0
1642696800000|2022-01-20 16:40:00|213.28|211.28|221.11|219.11|221.29|219.29|213.28|211.28|0
1642697100000|2022-01-20 16:45:00|220.93|218.93|218.6|216.6|221.11|219.11|217.18|215.18|0
1642697400000|2022-01-20 16:50:00|218.07|216.07|218.06|216.06|218.07|216.07|214.86|212.86|0
1642697700000|2022-01-20 16:55:00|217.88|215.88|217.52|215.52|218.6|216.6|214.86|212.86|0
1642698000000|2022-01-20 17:00:00|217.17|215.17|217.34|215.34|218.06|216.06|215.04|213.04|0
1642698300000|2022-01-20 17:05:00|217.26|215.26|219.84|217.84|220.12|218.12|217.17|215.17|0
1642698600000|2022-01-20 17:10:00|220.02|218.02|218.59|216.59|220.56|218.56|218.23|216.23|0
1642698900000|2022-01-20 17:15:00|218.77|216.77|221.99|219.99|221.99|219.99|218.77|216.77|0
1642699200000|2022-01-20 17:20:00|222.17|220.17|219.66|217.66|222.53|220.53|219.66|217.66|0
1642699500000|2022-01-20 17:25:00|219.83|217.83|217.69|215.69|221.99|219.99|217.69|215.69|0
1642699800000|2022-01-20 17:30:00|217.86|215.86|215.9|213.9|217.86|215.86|215.73|213.73|0
1642700100000|2022-01-20 17:35:00|216.08|214.08|217.5|215.5|218.57|216.57|215.55|213.55|0
1642700400000|2022-01-20 17:40:00|217.32|215.32|216.43|214.43|217.86|215.86|215.54|213.54|0
1642700700000|2022-01-20 17:45:00|216.61|214.61|218.57|216.57|219.28|217.28|216.61|214.61|0
1642701000000|2022-01-20 17:50:00|218.39|216.39|222.7|220.7|222.79|220.79|218.39|216.39|0
1642701300000|2022-01-20 17:55:00|222.88|220.88|223.15|221.15|224.5|222.5|221.97|219.97|0
1642701600000|2022-01-20 18:00:00|223.05|221.05|228.14|226.14|228.69|226.69|223.05|221.05|0
1642701900000|2022-01-20 18:05:00|228.42|226.42|230.7|228.7|231.44|229.44|228.42|226.42|0
1642702200000|2022-01-20 18:10:00|231.16|229.16|228.13|226.13|231.44|229.44|227.22|225.22|0
1642702500000|2022-01-20 18:15:00|228.31|226.31|229.96|227.96|233.28|231.28|228.31|226.31|0
1642702800000|2022-01-20 18:20:00|230.51|228.51|230.88|228.88|231.43|229.43|228.68|226.68|0
1642703100000|2022-01-20 18:25:00|229.23|227.23|231.02|229.02|231.02|229.02|228.09|226.09|0
1642703400000|2022-01-20 18:30:00|230.84|228.84|232.77|230.77|233.6|231.6|230.2|228.2|0
1642703700000|2022-01-20 18:35:00|232.49|230.49|229.91|227.91|233.59|231.59|229.73|227.73|0
1642704000000|2022-01-20 18:40:00|230.1|228.1|230.46|228.46|230.65|228.65|228.45|226.45|0
1642704300000|2022-01-20 18:45:00|230.28|228.28|229.97|227.97|232.67|230.67|227.58|225.58|0
1642704600000|2022-01-20 18:50:00|229.6|227.6|228.49|226.49|230.15|228.15|227.76|225.76|0
1642704900000|2022-01-20 18:55:00|228.31|226.31|232.92|230.92|233.29|231.29|228.31|226.31|0
1642705200000|2022-01-20 19:00:00|232.74|230.74|223.73|221.73|232.74|230.74|223.55|221.55|0
1642705500000|2022-01-20 19:05:00|224.1|222.1|224.82|222.82|225.37|223.37|223.73|221.73|0
1642705800000|2022-01-20 19:10:00|224.64|222.64|235.71|233.71|236.08|234.08|223.55|221.55|0
1642706100000|2022-01-20 19:15:00|235.89|233.89|235.52|233.52|238.89|236.89|233.01|231.01|0
1642706400000|2022-01-20 19:20:00|235.14|233.14|236.08|234.08|238.32|236.32|234.03|232.03|0
1642706700000|2022-01-20 19:25:00|235.89|233.89|239.82|237.82|239.82|237.82|235.51|233.51|0
1642707000000|2022-01-20 19:30:00|239.64|237.64|242.84|240.84|243.79|241.79|239.64|237.64|0
1642707300000|2022-01-20 19:35:00|241.9|239.9|245.23|243.23|247.32|245.32|241.33|239.33|0
1642707600000|2022-01-20 19:40:00|245.42|243.42|247.88|245.88|248.46|246.46|245.42|243.42|0
1642707900000|2022-01-20 19:45:00|247.69|245.69|246.74|244.74|250.93|248.93|245.42|243.42|0
1642708200000|2022-01-20 19:50:00|246.55|244.55|246.55|244.55|248.45|246.45|244.28|242.28|0
1642708500000|2022-01-20 19:55:00|246.74|244.74|249.21|247.21|249.59|247.59|244.85|242.85|0
1642708800000|2022-01-20 20:00:00|249.02|247.02|252.45|250.45|253.8|251.8|244.84|242.84|0
1642709100000|2022-01-20 20:05:00|252.65|250.65|260.3|258.3|261.26|259.26|251.5|249.5|0
1642709400000|2022-01-20 20:10:00|260.1|258.1|263.01|261.01|263.4|261.4|256.82|254.82|0
1642709700000|2022-01-20 20:15:00|262.43|260.43|259.32|257.32|263.98|261.98|258.36|256.36|0
1642710000000|2022-01-20 20:20:00|259.52|257.52|268.54|266.54|268.84|266.84|259.52|257.52|0
1642710300000|2022-01-20 20:25:00|267.96|265.96|272.06|270.06|274.99|272.99|267.96|265.96|0
1642710600000|2022-01-20 20:30:00|272.64|270.64|275.38|273.38|277.15|275.15|271.47|269.47|0
1642710900000|2022-01-20 20:35:00|276.36|274.36|282.66|280.66|287.03|285.03|275.77|273.77|0
1642711200000|2022-01-20 20:40:00|282.46|280.46|286.23|284.23|286.43|284.43|280.29|278.29|0
1642711500000|2022-01-20 20:45:00|286.43|284.43|294.22|292.22|294.22|292.22|284.84|282.84|0
1642711800000|2022-01-20 20:50:00|294.62|292.62|304.13|302.13|304.13|302.13|289.42|287.42|0
1642712100000|2022-01-20 20:55:00|303.72|301.72|307.69|305.69|310.73|308.73|303.26|301.26|0
1642712400000|2022-01-20 21:00:00|308.09|306.09|311.81|309.81|312.43|310.43|306.28|304.28|0
1642712700000|2022-01-20 21:05:00|311.41|309.41|310.18|308.18|311.41|309.41|305.72|303.72|0
1642713000000|2022-01-20 21:10:00|310.38|308.38|312.42|310.42|313.24|311.24|308.15|306.15|0
1642713300000|2022-01-20 21:15:00|313.13|310.53|311.49|308.89|314.56|311.96|310.48|307.88|0
1642713600000|2022-01-20 21:20:00|311.9|309.3|315.79|313.19|316.4|313.8|311.29|308.69|0
1642713900000|2022-01-20 21:25:00|315.69|313.09|322.17|319.57|322.17|319.57|312.82|310.22|0
1642714200000|2022-01-20 21:30:00|322.28|319.68|320.31|317.71|325.49|322.89|320.31|317.71|0
1642714500000|2022-01-20 21:35:00|320.72|318.12|325.38|322.78|325.69|323.09|320.31|317.71|0
1642714800000|2022-01-20 21:40:00|326.31|323.71|330.06|327.46|336.68|334.08|324.86|322.26|0
1642715100000|2022-01-20 21:45:00|330.69|328.09|332.36|329.76|332.36|329.76|328.6|326|0
1642715400000|2022-01-20 21:50:00|333.52|330.92|321.33|318.73|334.04|331.44|321.13|318.53|0
1642715700000|2022-01-20 21:55:00|321.23|318.63|321.23|318.63|322.16|319.56|318.24|315.64|0
1642716000000|2022-01-20 22:00:00|321.02|318.42|322.05|319.45|322.84|320.24|321.02|318.42|0
1642716300000|2022-01-20 22:05:00|321.99|319.39|321.07|318.47|322.44|319.84|321.07|318.47|0
1642716600000|2022-01-20 22:10:00|320.9|318.3|320.56|317.96|320.96|318.36|320.56|317.96|0
1642716900000|2022-01-20 22:15:00|320.32|317.72|319.41|316.81|320.32|317.72|319.35|316.75|0
1642717200000|2022-01-20 22:20:00|319.35|316.75|319.01|316.41|319.35|316.75|318.63|316.03|0
1642717500000|2022-01-20 22:25:00|319.1|316.5|319.24|316.64|319.24|316.64|318.78|316.18|0
1642717800000|2022-01-20 22:30:00|319.11|316.51|318.81|316.21|319.15|316.55|318.81|316.21|0
1642718100000|2022-01-20 22:35:00|318.9|316.3|319.59|316.99|319.59|316.99|318.9|316.3|0
1642718400000|2022-01-20 22:40:00|319.46|316.86|320.48|317.88|320.52|317.92|319.34|316.74|0
1642718700000|2022-01-20 22:45:00|320.36|317.76|320.03|317.43|320.45|317.85|319.76|317.16|0
1642719000000|2022-01-20 22:50:00|319.99|317.39|320.21|317.61|320.57|317.97|319.91|317.31|0
1642719300000|2022-01-20 22:55:00|320.24|317.64|320.72|318.12|321.02|318.42|320.17|317.57|0
1642719600000|2022-01-20 23:00:00|323.07|320.47|316.36|313.76|324.1|321.5|316.36|313.76|0
1642719900000|2022-01-20 23:05:00|315.85|313.25|321.71|319.11|321.71|319.11|314.31|311.71|0
1642720200000|2022-01-20 23:10:00|321.61|319.01|322.74|320.14|323.99|321.39|318.62|316.02|0
1642720500000|2022-01-20 23:15:00|322.54|319.94|323.78|321.18|328.25|325.65|320.47|317.87|0
1642720800000|2022-01-20 23:20:00|323.98|321.38|321.91|319.31|326.89|324.29|321.29|318.69|0
1642721100000|2022-01-20 23:25:00|321.7|319.1|327.31|324.71|327.31|324.71|321.08|318.48|0
1642721400000|2022-01-20 23:30:00|326.79|324.19|325.22|322.62|327.1|324.5|323.67|321.07|0
1642721700000|2022-01-20 23:35:00|325.02|322.42|319.74|317.14|326.05|323.45|319.74|317.14|0
1642722000000|2022-01-20 23:40:00|319.84|317.24|318.91|316.31|320.25|317.65|318.5|315.9|0
1642722300000|2022-01-20 23:45:00|318.81|316.21|317.57|314.97|318.81|316.21|316.13|313.53|0
1642722600000|2022-01-20 23:50:00|317.77|315.17|318.91|316.31|320.66|318.06|316.95|314.35|0
1642722900000|2022-01-20 23:55:00|318.6|316|316.54|313.94|320.04|317.44|316.33|313.73|0
1642723200000|2022-01-21 00:00:00|316.33|313.73|320.65|318.05|322.1|319.5|314.07|311.47|0
1642723500000|2022-01-21 00:05:00|320.45|317.85|319.41|316.81|323.34|320.74|318.18|315.58|0
1642723800000|2022-01-21 00:10:00|319.52|316.92|318.49|315.89|321.27|318.67|316.53|313.93|0
1642724100000|2022-01-21 00:15:00|318.38|315.78|319.31|316.71|319.82|317.22|316.73|314.13|0
1642724400000|2022-01-21 00:20:00|319.72|317.12|320.75|318.15|323.65|321.05|319.2|316.6|0
1642724700000|2022-01-21 00:25:00|320.85|318.25|320.23|317.63|322.3|319.7|317.96|315.36|0
1642725000000|2022-01-21 00:30:00|320.54|317.94|320.54|317.94|322.19|319.59|319.4|316.8|0
1642725300000|2022-01-21 00:35:00|320.43|317.83|323.15|320.55|323.15|320.55|320.13|317.53|0
1642725600000|2022-01-21 00:40:00|322.94|320.34|325.62|323.02|326.24|323.64|322.94|320.34|0
1642725900000|2022-01-21 00:45:00|325.82|323.22|325.09|322.49|326.34|323.74|323.98|321.38|0
1642726200000|2022-01-21 00:50:00|324.99|322.39|326.32|323.72|327.24|324.64|323.25|320.65|0
1642726500000|2022-01-21 00:55:00|326.11|323.51|327.34|324.74|327.34|324.74|324.68|322.08|0
1642726800000|2022-01-21 01:00:00|327.75|325.15|325.8|323.2|327.75|325.15|324.27|321.67|0
1642727100000|2022-01-21 01:05:00|325.9|323.3|334.34|331.74|334.96|332.36|325.9|323.3|0
1642727400000|2022-01-21 01:10:00|334.76|332.16|333.72|331.12|338.08|335.48|333.1|330.5|0
1642727700000|2022-01-21 01:15:00|333.51|330.91|334.75|332.15|335.28|332.68|331.03|328.43|0
1642728000000|2022-01-21 01:20:00|334.96|332.36|328.46|325.86|334.96|332.36|328.15|325.55|0
1642728300000|2022-01-21 01:25:00|328.15|325.55|322.32|319.72|328.35|325.75|321.8|319.2|0
1642728600000|2022-01-21 01:30:00|322.41|319.81|323.02|320.42|326.5|323.9|322.41|319.81|0
1642728900000|2022-01-21 01:35:00|323.23|320.63|329.42|326.82|329.62|327.02|323.23|320.63|0
1642729200000|2022-01-21 01:40:00|330.04|327.44|332.09|329.49|333.53|330.93|327.57|324.97|0
1642729500000|2022-01-21 01:45:00|331.88|329.28|336.84|334.24|337.05|334.45|331.88|329.28|0
1642729800000|2022-01-21 01:50:00|337.05|334.45|330.54|327.94|337.05|334.45|330.54|327.94|0
1642730100000|2022-01-21 01:55:00|329.92|327.32|327.78|325.18|331.97|329.37|327.06|324.46|0
1642730400000|2022-01-21 02:00:00|327.88|325.28|326.45|323.85|328.9|326.3|325.23|322.63|0
1642730700000|2022-01-21 02:05:00|325.84|323.24|323.74|321.14|326.25|323.65|322.52|319.92|0
1642731000000|2022-01-21 02:10:00|323.64|321.04|324.45|321.85|325.57|322.97|323.64|321.04|0
1642731300000|2022-01-21 02:15:00|324.35|321.75|327.51|324.91|328.84|326.24|324.14|321.54|0
1642731600000|2022-01-21 02:20:00|327.41|324.81|325.04|322.44|327.92|325.32|324.43|321.83|0
1642731900000|2022-01-21 02:25:00|325.15|322.55|326.38|323.78|327.09|324.49|325.04|322.44|0
1642732200000|2022-01-21 02:30:00|326.27|323.67|327.91|325.31|327.91|325.31|325.86|323.26|0
1642732500000|2022-01-21 02:35:00|328.32|325.72|329.76|327.16|331.82|329.22|327.09|324.49|0
1642732800000|2022-01-21 02:40:00|329.96|327.36|335.96|333.36|335.96|333.36|329.86|327.26|0
1642733100000|2022-01-21 02:45:00|335.75|333.15|344.09|341.49|345.77|343.17|335.13|332.53|0
1642733400000|2022-01-21 02:50:00|344.2|341.6|343.25|340.65|345.97|343.37|341.68|339.08|0
1642733700000|2022-01-21 02:55:00|343.04|340.44|338.44|335.84|343.04|340.44|338.44|335.84|0
1642734000000|2022-01-21 03:00:00|338.24|335.64|338.86|336.26|339.9|337.3|337.61|335.01|0
1642734300000|2022-01-21 03:05:00|338.65|336.05|340.11|337.51|340.73|338.13|337.61|335.01|0
1642734600000|2022-01-21 03:10:00|339.9|337.3|341.15|338.55|343.45|340.85|339.06|336.46|0
1642734900000|2022-01-21 03:15:00|340.94|338.34|340.98|338.38|341.6|339|337.92|335.32|0
1642735200000|2022-01-21 03:20:00|341.18|338.58|345.35|342.75|345.35|342.75|339.94|337.34|0
1642735500000|2022-01-21 03:25:00|345.14|342.54|342.84|340.24|345.14|342.54|341.91|339.31|0
1642735800000|2022-01-21 03:30:00|342.95|340.35|342.42|339.82|345.55|342.95|342.01|339.41|0
1642736100000|2022-01-21 03:35:00|342.32|339.72|345.13|342.53|346.6|344|342.32|339.72|0
1642736400000|2022-01-21 03:40:00|345.24|342.64|342.84|340.24|345.45|342.85|342|339.4|0
1642736700000|2022-01-21 03:45:00|343.46|340.86|344.08|341.48|344.92|342.32|342.42|339.82|0
1642737000000|2022-01-21 03:50:00|344.29|341.69|342.94|340.34|344.92|342.32|342.62|340.02|0
1642737300000|2022-01-21 03:55:00|342.83|340.23|340.13|337.53|343.66|341.06|339.82|337.22|0
1642737600000|2022-01-21 04:00:00|340.23|337.63|335.77|333.17|340.23|337.63|334.95|332.35|0
1642737900000|2022-01-21 04:05:00|335.68|333.08|330.21|327.61|335.68|333.08|330.21|327.61|0
1642738200000|2022-01-21 04:10:00|330.42|327.82|332.17|329.57|332.27|329.67|330.11|327.51|0
1642738500000|2022-01-21 04:15:00|332.27|329.67|334.84|332.24|335.97|333.37|332.06|329.46|0
1642738800000|2022-01-21 04:20:00|334.64|332.04|335.35|332.75|336.18|333.58|333.29|330.69|0
1642739100000|2022-01-21 04:25:00|335.25|332.65|333.7|331.1|337.21|334.61|333.49|330.89|0
1642739400000|2022-01-21 04:30:00|334.01|331.41|334.52|331.92|334.52|331.92|331.23|328.63|0
1642739700000|2022-01-21 04:35:00|334.42|331.82|333.08|330.48|334.52|331.92|332.46|329.86|0
1642740000000|2022-01-21 04:40:00|333.18|330.58|335.55|332.95|335.96|333.36|332.87|330.27|0
1642740300000|2022-01-21 04:45:00|335.34|332.74|337.41|334.81|338.55|335.95|334.62|332.02|0
1642740600000|2022-01-21 04:50:00|337.31|334.71|336.68|334.08|338.44|335.84|335.96|333.36|0
1642740900000|2022-01-21 04:55:00|336.58|333.98|336.89|334.29|336.99|334.39|334.41|331.81|0
1642741200000|2022-01-21 05:00:00|336.48|333.88|334.3|331.7|337.4|334.8|333.68|331.08|0
1642741500000|2022-01-21 05:05:00|334.51|331.91|332.86|330.26|336.78|334.18|332.65|330.05|0
1642741800000|2022-01-21 05:10:00|333.06|330.46|335.12|332.52|335.53|332.93|332.03|329.43|0
1642742100000|2022-01-21 05:15:00|335.33|332.73|335.53|332.93|337.39|334.79|334.71|332.11|0
1642742400000|2022-01-21 05:20:00|335.64|333.04|332.75|330.15|335.74|333.14|332.64|330.04|0
1642742700000|2022-01-21 05:25:00|333.37|330.77|336.15|333.55|336.15|333.55|332.23|329.63|0
1642743000000|2022-01-21 05:30:00|335.73|333.13|331.82|329.22|335.73|333.13|330.99|328.39|0
1642743300000|2022-01-21 05:35:00|331.61|329.01|330.17|327.57|331.61|329.01|330.17|327.57|0
1642743600000|2022-01-21 05:40:00|330.38|327.78|327.2|324.6|331.1|328.5|326.89|324.29|0
1642743900000|2022-01-21 05:45:00|327.3|324.7|325.97|323.37|327.3|324.7|324.44|321.84|0
1642744200000|2022-01-21 05:50:00|325.87|323.27|326.48|323.88|326.68|324.08|324.85|322.25|0
1642744500000|2022-01-21 05:55:00|326.38|323.78|327.2|324.6|329.14|326.54|325.25|322.65|0
1642744800000|2022-01-21 06:00:00|327.4|324.8|330.88|328.28|331.6|329|327.29|324.69|0
1642745100000|2022-01-21 06:05:00|330.57|327.97|330.98|328.38|332.21|329.61|330.36|327.76|0
1642745400000|2022-01-21 06:10:00|330.67|328.07|331.04|328.44|331.87|329.27|328.47|325.87|0
1642745700000|2022-01-21 06:15:00|330.84|328.24|329.92|327.32|331.35|328.75|328.28|325.68|0
1642746000000|2022-01-21 06:20:00|330.22|327.62|326.33|323.73|330.33|327.73|325.73|323.13|0
1642746300000|2022-01-21 06:25:00|326.44|323.84|327.56|324.96|328.37|325.77|325.11|322.51|0
1642746600000|2022-01-21 06:30:00|325.92|323.32|323.07|320.47|327.76|325.16|323.07|320.47|0
1642746900000|2022-01-21 06:35:00|323.28|320.68|322.87|320.27|325.51|322.91|322.26|319.66|0
1642747200000|2022-01-21 06:40:00|322.67|320.07|322.97|320.37|323.07|320.47|320.44|317.84|0
1642747500000|2022-01-21 06:45:00|322.87|320.27|324.08|321.48|324.08|321.48|320.03|317.43|0
1642747800000|2022-01-21 06:50:00|323.99|321.39|325.19|322.59|327.75|325.15|323.99|321.39|0
1642748100000|2022-01-21 06:55:00|325.29|322.69|323.45|320.85|325.6|323|322.53|319.93|0
1642748400000|2022-01-21 07:00:00|324.16|321.56|328.16|325.56|328.26|325.66|323.75|321.15|0
1642748700000|2022-01-21 07:05:00|328.05|325.45|320.6|318|329.28|326.68|320.08|317.48|0
1642749000000|2022-01-21 07:10:00|320.8|318.2|318.46|315.86|321.91|319.31|317.44|314.84|0
1642749300000|2022-01-21 07:15:00|318.05|315.45|319.27|316.67|319.98|317.38|317.24|314.64|0
1642749600000|2022-01-21 07:20:00|319.17|316.57|316.02|313.42|319.47|316.87|315.21|312.61|0
1642749900000|2022-01-21 07:25:00|316.22|313.62|312.29|309.69|316.22|313.62|311.99|309.39|0
1642750200000|2022-01-21 07:30:00|312.19|309.59|316.08|313.48|316.62|314.02|311.99|309.39|0
1642750500000|2022-01-21 07:35:00|315.88|313.28|317.7|315.1|318.01|315.41|314.05|311.45|0
1642750800000|2022-01-21 07:40:00|317.5|314.9|316.48|313.88|317.91|315.31|314.76|312.16|0
1642751100000|2022-01-21 07:45:00|316.28|313.68|314.65|312.05|318.11|315.51|314.25|311.65|0
1642751400000|2022-01-21 07:50:00|314.45|311.85|314.45|311.85|314.65|312.05|312.73|310.13|0
1642751700000|2022-01-21 07:55:00|314.35|311.75|313.84|311.24|316.68|314.08|313.84|311.24|0
1642752000000|2022-01-21 08:00:00|314.44|311.84|313.7|311.1|317.29|314.69|312.07|309.47|0
1642752300000|2022-01-21 08:05:00|313.6|311.6|312.27|310.27|313.6|311.6|308.94|306.94|0
1642752600000|2022-01-21 08:10:00|312.07|310.07|320.64|318.64|320.64|318.64|312.07|310.07|0
1642752900000|2022-01-21 08:15:00|320.75|318.75|322.49|320.49|323.32|321.32|318.18|316.18|0
1642753200000|2022-01-21 08:20:00|322.29|320.29|320.43|318.43|323.31|321.31|319.41|317.41|0
1642753500000|2022-01-21 08:25:00|320.64|318.64|315.72|313.72|321.25|319.25|315.32|313.32|0
1642753800000|2022-01-21 08:30:00|316.13|314.13|312.67|310.67|318.38|316.38|312.46|310.46|0
1642754100000|2022-01-21 08:35:00|313.48|311.48|316.53|314.53|317.15|315.15|311.24|309.24|0
1642754400000|2022-01-21 08:40:00|316.13|314.13|317.76|315.76|318.17|316.17|314.9|312.9|0
1642754700000|2022-01-21 08:45:00|317.55|315.55|318.78|316.78|322.89|320.89|317.14|315.14|0
1642755000000|2022-01-21 08:50:00|318.98|316.98|313.78|311.78|320.01|318.01|313.47|311.47|0
1642755300000|2022-01-21 08:55:00|313.47|311.47|312.65|310.65|314.89|312.89|312.04|310.04|0
1642755600000|2022-01-21 09:00:00|312.86|310.86|314.69|312.69|316.52|314.52|312.04|310.04|0
1642755900000|2022-01-21 09:05:00|314.28|312.28|317.54|315.54|318.36|316.36|312.04|310.04|0
1642756200000|2022-01-21 09:10:00|317.75|315.75|318.68|316.68|319.51|317.51|316.94|314.94|0
1642756500000|2022-01-21 09:15:00|318.89|316.89|318.63|316.63|320.16|318.16|318.02|316.02|0
1642756800000|2022-01-21 09:20:00|317.91|315.91|314.95|312.95|318.52|316.52|314.03|312.03|0
1642757100000|2022-01-21 09:25:00|315.05|313.05|311.79|309.79|315.05|313.05|311.79|309.79|0
1642757400000|2022-01-21 09:30:00|311.69|309.69|313.75|311.75|313.85|311.85|310.07|308.07|0
1642757700000|2022-01-21 09:35:00|313.85|311.85|315.37|313.37|316.59|314.59|312.73|310.73|0
1642758000000|2022-01-21 09:40:00|315.47|313.47|313.74|311.74|316.39|314.39|312.22|310.22|0
1642758300000|2022-01-21 09:45:00|313.64|311.64|312.12|310.12|313.74|311.74|312.12|310.12|0
1642758600000|2022-01-21 09:50:00|312.22|310.22|309.48|307.48|312.63|310.63|308.48|306.48|0
1642758900000|2022-01-21 09:55:00|309.39|307.39|309.68|307.68|309.89|307.89|308.48|306.48|0
1642759200000|2022-01-21 10:00:00|309.79|307.79|312.01|310.01|312.72|310.72|309.28|307.28|0
1642759500000|2022-01-21 10:05:00|312.21|310.21|312.41|310.41|312.41|310.41|309.28|307.28|0
1642759800000|2022-01-21 10:10:00|312.51|310.51|313.32|311.32|313.73|311.73|311.29|309.29|0
1642760100000|2022-01-21 10:15:00|312.91|310.91|307.26|305.26|313.12|311.12|306.45|304.45|0
1642760400000|2022-01-21 10:20:00|307.46|305.46|307.1|305.1|308.26|306.26|304.38|302.38|0
1642760700000|2022-01-21 10:25:00|306.89|304.89|306.89|304.89|307.91|305.91|306.08|304.08|0
1642761000000|2022-01-21 10:30:00|307|305|307.97|305.97|308.71|306.71|306.69|304.69|0
1642761300000|2022-01-21 10:35:00|307.66|305.66|307.05|305.05|307.86|305.86|305.63|303.63|0
1642761600000|2022-01-21 10:40:00|306.85|304.85|305.63|303.63|307.45|305.45|305.43|303.43|0
1642761900000|2022-01-21 10:45:00|305.43|303.43|307.45|305.45|308.67|306.67|305.43|303.43|0
1642762200000|2022-01-21 10:50:00|307.04|305.04|308.87|306.87|308.87|306.87|306.23|304.23|0
1642762500000|2022-01-21 10:55:00|308.97|306.97|306.13|304.13|309.88|307.88|306.13|304.13|0
1642762800000|2022-01-21 11:00:00|306.43|304.43|308.97|306.97|309.88|307.88|306.43|304.43|0
1642763100000|2022-01-21 11:05:00|309.06|307.06|316.41|314.41|317.64|315.64|308.66|306.66|0
1642763400000|2022-01-21 11:10:00|315.9|313.9|316.81|314.81|317.95|315.95|314.46|312.46|0
1642763700000|2022-01-21 11:15:00|316.61|314.61|321.65|319.65|323.31|321.31|316.61|314.61|0
1642764000000|2022-01-21 11:20:00|321.75|319.75|325.17|323.17|325.27|323.27|320.21|318.21|0
1642764300000|2022-01-21 11:25:00|325.06|323.06|323.39|321.39|326.79|324.79|323.08|321.08|0
1642764600000|2022-01-21 11:30:00|323.28|321.28|325.96|323.96|326.99|324.99|323.28|321.28|0
1642764900000|2022-01-21 11:35:00|326.07|324.07|319.69|317.69|326.07|324.07|318.77|316.77|0
1642765200000|2022-01-21 11:40:00|319.49|317.49|321.84|319.84|323.8|321.8|319.49|317.49|0
1642765500000|2022-01-21 11:45:00|322.15|320.15|323.97|321.97|326.04|324.04|321.63|319.63|0
1642765800000|2022-01-21 11:50:00|324.27|322.27|323.24|321.24|325.51|323.51|322.83|320.83|0
1642766100000|2022-01-21 11:55:00|323.65|321.65|318.92|316.92|323.65|321.65|317.69|315.69|0
1642766400000|2022-01-21 12:00:00|318.51|316.51|324.06|322.06|324.47|322.47|318.3|316.3|0
1642766700000|2022-01-21 12:05:00|324.27|322.27|328.2|326.2|329.45|327.45|323.23|321.23|0
1642767000000|2022-01-21 12:10:00|328.31|326.31|328.1|326.1|331.95|329.95|327.58|325.58|0
1642767300000|2022-01-21 12:15:00|328.41|326.41|324.05|322.05|328.41|326.41|322.61|320.61|0
1642767600000|2022-01-21 12:20:00|323.95|321.95|323.23|321.23|324.05|322.05|321.37|319.37|0
1642767900000|2022-01-21 12:25:00|322.61|320.61|325.5|323.5|326.12|324.12|322.61|320.61|0
1642768200000|2022-01-21 12:30:00|325.7|323.7|326.71|324.71|328.38|326.38|324.88|322.88|0
1642768500000|2022-01-21 12:35:00|326.92|324.92|322.36|320.36|327.54|325.54|322.05|320.05|0
1642768800000|2022-01-21 12:40:00|322.56|320.56|326.5|324.5|327.12|325.12|322.56|320.56|0
1642769100000|2022-01-21 12:45:00|326.61|324.61|326.7|324.7|327.75|325.75|324.22|322.22|0
1642769400000|2022-01-21 12:50:00|326.5|324.5|328.89|326.89|328.99|326.99|324.42|322.42|0
1642769700000|2022-01-21 12:55:00|328.99|326.99|326.49|324.49|331.08|329.08|326.28|324.28|0
1642770000000|2022-01-21 13:00:00|326.28|324.28|329.2|327.2|329.82|327.82|326.08|324.08|0
1642770300000|2022-01-21 13:05:00|328.99|326.99|325.66|323.66|328.99|326.99|325.66|323.66|0
1642770600000|2022-01-21 13:10:00|325.45|323.45|327.52|325.52|330.24|328.24|325.03|323.03|0
1642770900000|2022-01-21 13:15:00|327.73|325.73|325.03|323.03|330.86|328.86|325.03|323.03|0
1642771200000|2022-01-21 13:20:00|324.82|322.82|323.16|321.16|325.34|323.34|321.92|319.92|0
1642771500000|2022-01-21 13:25:00|322.96|320.96|324.54|322.54|324.64|322.64|322.13|320.13|0
1642771800000|2022-01-21 13:30:00|324.43|322.43|328.58|326.58|328.58|326.58|323.81|321.81|0
1642772100000|2022-01-21 13:35:00|328.89|326.89|321.95|319.95|328.89|326.89|321.95|319.95|0
1642772400000|2022-01-21 13:40:00|322.57|320.57|323.19|321.19|325.46|323.46|321.33|319.33|0
1642772700000|2022-01-21 13:45:00|323.6|321.6|325.05|323.05|325.25|323.25|322.98|320.98|0
1642773000000|2022-01-21 13:50:00|324.43|322.43|325.66|323.66|326.08|324.08|322.98|320.98|0
1642773300000|2022-01-21 13:55:00|325.56|323.56|325.25|323.25|326.91|324.91|324.63|322.63|0
1642773600000|2022-01-21 14:00:00|325.04|323.04|326.49|324.49|326.49|324.49|322.77|320.77|0
1642773900000|2022-01-21 14:05:00|326.7|324.7|333.46|331.46|334.4|332.4|326.7|324.7|0
1642774200000|2022-01-21 14:10:00|333.77|331.77|331.27|329.27|334.82|332.82|331.06|329.06|0
1642774500000|2022-01-21 14:15:00|331.06|329.06|332.52|330.52|333.77|331.77|329.6|327.6|0
1642774800000|2022-01-21 14:20:00|332.31|330.31|327.93|325.93|333.56|331.56|327.93|325.93|0
1642775100000|2022-01-21 14:25:00|328.14|326.14|317.72|315.72|328.14|326.14|317.61|315.61|0
1642775400000|2022-01-21 14:30:00|317.41|315.41|309.62|307.62|322.55|320.55|307.8|305.8|0
1642775700000|2022-01-21 14:35:00|309.42|307.42|319.86|317.86|321.1|319.1|308.61|306.61|0
1642776000000|2022-01-21 14:40:00|320.07|318.07|331.71|329.71|332.13|330.13|318.83|316.83|0
1642776300000|2022-01-21 14:45:00|331.5|329.5|320.68|318.68|333.07|331.07|315.54|313.54|0
1642776600000|2022-01-21 14:50:00|322.13|320.13|331.14|329.14|332.44|330.44|318.21|316.21|0
1642776900000|2022-01-21 14:55:00|332.81|330.81|331.56|329.56|336.17|334.17|329.05|327.05|0
1642777200000|2022-01-21 15:00:00|333.02|331.02|340.64|338.64|341.7|339.7|327.39|325.39|0
1642777500000|2022-01-21 15:05:00|340.01|338.01|336.54|334.54|340.43|338.43|330.78|328.78|0
1642777800000|2022-01-21 15:10:00|337.9|335.9|348.22|346.22|350.77|348.77|337.9|335.9|0
1642778100000|2022-01-21 15:15:00|347.28|345.28|348.65|346.65|349.6|347.6|343.79|341.79|0
1642778400000|2022-01-21 15:20:00|348.86|346.86|348.81|346.81|359.64|357.64|346.49|344.49|0
1642778700000|2022-01-21 15:25:00|348.18|346.18|343.25|341.25|348.81|346.81|335.41|333.41|0
1642779000000|2022-01-21 15:30:00|342.2|340.2|322.55|320.55|345.56|343.56|321.74|319.74|0
1642779300000|2022-01-21 15:35:00|323.07|321.07|326.6|324.6|327.01|325.01|316.25|314.25|0
1642779600000|2022-01-21 15:40:00|327.85|325.85|324.8|322.8|333.71|331.71|323.9|321.9|0
1642779900000|2022-01-21 15:45:00|325|323|318.14|316.14|332.41|330.41|318.14|316.14|0
1642780200000|2022-01-21 15:50:00|318.54|316.54|306.36|304.36|318.54|316.54|305.8|303.8|0
1642780500000|2022-01-21 15:55:00|307.38|305.38|313.11|311.11|318.23|316.23|305.06|303.06|0
1642780800000|2022-01-21 16:00:00|312.09|310.09|316.59|314.59|320.08|318.08|312.09|310.09|0
1642781100000|2022-01-21 16:05:00|315.97|313.97|305.6|303.6|316.79|314.79|303.59|301.59|0
1642781400000|2022-01-21 16:10:00|305.4|303.4|313.92|311.92|315.35|313.35|305.2|303.2|0
1642781700000|2022-01-21 16:15:00|312.9|310.9|308.16|306.16|313.66|311.66|306.54|304.54|0
1642782000000|2022-01-21 16:20:00|308.36|306.36|298.47|296.47|310.8|308.8|296.87|294.87|0
1642782300000|2022-01-21 16:25:00|299.88|297.88|299.31|297.31|304.37|302.37|299.31|297.31|0
1642782600000|2022-01-21 16:30:00|300.32|298.32|304.47|302.47|310.89|308.89|300.32|298.32|0
1642782900000|2022-01-21 16:35:00|304.36|302.36|319.13|317.13|319.75|317.75|302.94|300.94|0
1642783200000|2022-01-21 16:40:00|318.72|316.72|319.75|317.75|321.62|319.62|317.06|315.06|0
1642783500000|2022-01-21 16:45:00|318.51|316.51|327.03|325.03|329.13|327.13|317.37|315.37|0
1642783800000|2022-01-21 16:50:00|326.41|324.41|332.43|330.43|333.89|331.89|324.13|322.13|0
1642784100000|2022-01-21 16:55:00|333.05|331.05|326.61|324.61|333.26|331.26|325.37|323.37|0
1642784400000|2022-01-21 17:00:00|326.4|324.4|327.75|325.75|331.17|329.17|323.3|321.3|0
1642784700000|2022-01-21 17:05:00|328.47|326.47|327.8|325.8|329.72|327.72|322.48|320.48|0
1642785000000|2022-01-21 17:10:00|327.59|325.59|331.76|329.76|336.17|334.17|326.76|324.76|0
1642785300000|2022-01-21 17:15:00|332.18|330.18|335.12|333.12|337.64|335.64|329.05|327.05|0
1642785600000|2022-01-21 17:20:00|335.96|333.96|332.32|330.32|339.85|337.85|332.32|330.32|0
1642785900000|2022-01-21 17:25:00|332.53|330.53|334.19|332.19|335.03|333.03|327.95|325.95|0
1642786200000|2022-01-21 17:30:00|335.56|333.56|332.73|330.73|337.33|335.33|332.11|330.11|0
1642786500000|2022-01-21 17:35:00|333.15|331.15|336.28|334.28|341.53|339.53|328.16|326.16|0
1642786800000|2022-01-21 17:40:00|336.49|334.49|338.37|336.37|339|337|332.1|330.1|0
1642787100000|2022-01-21 17:45:00|339|337|344.05|342.05|344.69|342.69|333.04|331.04|0
1642787400000|2022-01-21 17:50:00|343.74|341.74|343|341|345.32|343.32|340.05|338.05|0
1642787700000|2022-01-21 17:55:00|342.79|340.79|340.26|338.26|346.17|344.17|337.74|335.74|0
1642788000000|2022-01-21 18:00:00|340.79|338.79|341.73|339.73|343.63|341.63|335.64|333.64|0
1642788300000|2022-01-21 18:05:00|341.94|339.94|341.3|339.3|342.99|340.99|338.15|336.15|0
1642788600000|2022-01-21 18:10:00|340.25|338.25|330.84|328.84|340.78|338.78|328.97|326.97|0
1642788900000|2022-01-21 18:15:00|331.67|329.67|340.46|338.46|342.35|340.35|331.05|329.05|0
1642789200000|2022-01-21 18:20:00|340.67|338.67|349.91|347.91|350.97|348.97|340.67|338.67|0
1642789500000|2022-01-21 18:25:00|350.02|348.02|347.57|345.57|351.82|349.82|344.83|342.83|0
1642789800000|2022-01-21 18:30:00|348|346|343.77|341.77|349.48|347.48|340.82|338.82|0
1642790100000|2022-01-21 18:35:00|343.56|341.56|339.56|337.56|346.51|344.51|335.07|333.07|0
1642790400000|2022-01-21 18:40:00|339.35|337.35|337.26|335.26|340.4|338.4|333.92|331.92|0
1642790700000|2022-01-21 18:45:00|337.15|335.15|340.08|338.08|344.49|342.49|335.9|333.9|0
1642791000000|2022-01-21 18:50:00|339.04|337.04|337.99|335.99|341.34|339.34|333.2|331.2|0
1642791300000|2022-01-21 18:55:00|338.2|336.2|346.39|344.39|349.56|347.56|337.36|335.36|0
1642791600000|2022-01-21 19:00:00|346.6|344.6|343.22|341.22|347.65|345.65|342.17|340.17|0
1642791900000|2022-01-21 19:05:00|343.64|341.64|345.33|343.33|345.33|343.33|337.56|335.56|0
1642792200000|2022-01-21 19:10:00|344.8|342.8|344.27|342.27|346.28|344.28|340.7|338.7|0
1642792500000|2022-01-21 19:15:00|344.59|342.59|345.11|343.11|345.53|343.53|340.07|338.07|0
1642792800000|2022-01-21 19:20:00|344.48|342.48|340.07|338.07|348.28|346.28|339.65|337.65|0
1642793100000|2022-01-21 19:25:00|340.49|338.49|354|352|354.85|352.85|340.49|338.49|0
1642793400000|2022-01-21 19:30:00|354.22|352.22|353.57|351.57|356.56|354.56|351.88|349.88|0
1642793700000|2022-01-21 19:35:00|353.69|351.69|349.01|347.01|357.2|355.2|348.06|346.06|0
1642794000000|2022-01-21 19:40:00|349.33|347.33|352.08|350.08|352.93|350.93|345.95|343.95|0
1642794300000|2022-01-21 19:45:00|352.29|350.29|349.32|347.32|352.51|350.51|348.48|346.48|0
1642794600000|2022-01-21 19:50:00|349.75|347.75|356.12|354.12|357.4|355.4|349.75|347.75|0
1642794900000|2022-01-21 19:55:00|356.34|354.34|366.2|364.2|366.2|364.2|355.06|353.06|0
1642795200000|2022-01-21 20:00:00|365.34|363.34|369.12|367.12|369.34|367.34|361.47|359.47|0
1642795500000|2022-01-21 20:05:00|368.69|366.69|374.86|372.86|377.23|375.23|368.69|366.69|0
1642795800000|2022-01-21 20:10:00|375.07|373.07|374.98|372.98|380.04|378.04|373.56|371.56|0
1642796100000|2022-01-21 20:15:00|375.62|373.62|369.84|367.84|379.7|377.7|364.73|362.73|0
1642796400000|2022-01-21 20:20:00|369.95|367.95|374.76|372.76|378.62|376.62|369.95|367.95|0
1642796700000|2022-01-21 20:25:00|374.97|372.97|380.46|378.46|385.2|383.2|374.11|372.11|0
1642797000000|2022-01-21 20:30:00|381.11|379.11|376.6|374.6|381.53|379.53|371.69|369.69|0
1642797300000|2022-01-21 20:35:00|376.81|374.81|370.58|368.58|377.6|375.6|370.37|368.37|0
1642797600000|2022-01-21 20:40:00|371.01|369.01|367.27|365.27|371.01|369.01|357.74|355.74|0
1642797900000|2022-01-21 20:45:00|367.7|365.7|365.97|363.97|372.18|370.18|363.64|361.64|0
1642798200000|2022-01-21 20:50:00|366.61|364.61|381.14|379.14|382.01|380.01|366.61|364.61|0
1642798500000|2022-01-21 20:55:00|379.42|377.42|382.43|380.43|383.08|381.08|370.22|368.22|0
1642798800000|2022-01-21 21:00:00|383.08|381.08|382.22|380.22|386.11|384.11|379.85|377.85|0
1642799100000|2022-01-21 21:05:00|382|380|386.32|384.32|386.75|384.75|380.71|378.71|0
1642799400000|2022-01-21 21:10:00|385.89|383.89|385.67|383.67|388.48|386.48|384.37|382.37|0
1643011500000|2022-01-24 08:05:00|359.45|357.45|358.7|356.7|362.66|360.66|358.39|356.39|0
1643011800000|2022-01-24 08:10:00|358.49|356.49|354.15|352.15|359.24|357.24|353.51|351.51|0
1643012100000|2022-01-24 08:15:00|355|353|351.6|349.6|355|353|349.8|347.8|0
1643012400000|2022-01-24 08:20:00|351.81|349.81|352.02|350.02|352.23|350.23|349.69|347.69|0
1643012700000|2022-01-24 08:25:00|352.23|350.23|351.8|349.8|354.78|352.78|350.96|348.96|0
1643013000000|2022-01-24 08:30:00|351.17|349.17|354.99|352.99|355.21|353.21|350.74|348.74|0
1643013300000|2022-01-24 08:35:00|355.11|353.11|354.35|352.35|356.7|354.7|353.83|351.83|0
1643013600000|2022-01-24 08:40:00|354.57|352.57|359.16|357.16|359.16|357.16|353.29|351.29|0
1643013900000|2022-01-24 08:45:00|358.83|356.83|356.91|354.91|359.69|357.69|353.92|351.92|0
1643014200000|2022-01-24 08:50:00|357.34|355.34|362.05|360.05|362.26|360.26|356.91|354.91|0
1643014500000|2022-01-24 08:55:00|362.47|360.47|366.1|364.1|367.31|365.31|361.62|359.62|0
1643014800000|2022-01-24 09:00:00|366.43|364.43|364.81|362.81|367.29|365.29|364.59|362.59|0
1643015100000|2022-01-24 09:05:00|364.7|362.7|364.38|362.38|367.39|365.39|362.12|360.12|0
1643015400000|2022-01-24 09:10:00|365.02|363.02|366.1|364.1|367.61|365.61|364.27|362.27|0
1643015700000|2022-01-24 09:15:00|365.88|363.88|369.76|367.76|370.19|368.19|365.88|363.88|0
1643016000000|2022-01-24 09:20:00|369.55|367.55|372.57|370.57|373.66|371.66|369.44|367.44|0
1643016300000|2022-01-24 09:25:00|372.14|370.14|369.17|367.17|373.88|371.88|368.09|366.09|0
1643016600000|2022-01-24 09:30:00|369.6|367.6|369.38|367.38|369.92|367.92|367.44|365.44|0
1643016900000|2022-01-24 09:35:00|369.16|367.16|370.02|368.02|370.24|368.24|366.79|364.79|0
1643017200000|2022-01-24 09:40:00|370.14|368.14|370.02|368.02|371.54|369.54|367.87|365.87|0
1643017500000|2022-01-24 09:45:00|370.24|368.24|370.45|368.45|374.13|372.13|370.24|368.24|0
1643017800000|2022-01-24 09:50:00|370.24|368.24|369.8|367.8|370.67|368.67|366.57|364.57|0
1643018100000|2022-01-24 09:55:00|369.37|367.37|370.02|368.02|371.43|369.43|368.07|366.07|0
1643018400000|2022-01-24 10:00:00|370.23|368.23|374.99|372.99|375.86|373.86|370.02|368.02|0
1643018700000|2022-01-24 10:05:00|374.34|372.34|380.32|378.32|380.54|378.54|373.15|371.15|0
1643019000000|2022-01-24 10:10:00|379.99|377.99|385.58|383.58|386.01|384.01|379.99|377.99|0
1643019300000|2022-01-24 10:15:00|385.79|383.79|388.08|386.08|390.15|388.15|385.36|383.36|0
1643019600000|2022-01-24 10:20:00|388.4|386.4|395.73|393.73|395.84|393.84|385.36|383.36|0
1643019900000|2022-01-24 10:25:00|395.62|393.62|396.49|394.49|397.15|395.15|392.33|390.33|0
1643020200000|2022-01-24 10:30:00|396.71|394.71|393.86|391.86|399.25|397.25|391.02|389.02|0
1643020500000|2022-01-24 10:35:00|393.64|391.64|395.17|393.17|396.05|394.05|392.55|390.55|0
1643020800000|2022-01-24 10:40:00|395.39|393.39|402.65|400.65|405.53|403.53|393.86|391.86|0
1643021100000|2022-01-24 10:45:00|402.43|400.43|401.77|399.77|404.42|402.42|397.81|395.81|0
1643021400000|2022-01-24 10:50:00|401.11|399.11|400|398|403.87|401.87|399.34|397.34|0
1643021700000|2022-01-24 10:55:00|399.78|397.78|395.45|393.45|400.66|398.66|394.96|392.96|0
1643022000000|2022-01-24 11:00:00|395.23|393.23|395.23|393.23|397.2|395.2|392.62|390.62|0
1643022300000|2022-01-24 11:05:00|395.34|393.34|388.48|386.48|395.34|393.34|388.48|386.48|0
1643022600000|2022-01-24 11:10:00|388.7|386.7|386.32|384.32|388.7|386.7|386.32|384.32|0
1643022900000|2022-01-24 11:15:00|386.53|384.53|395.01|393.01|395.22|393.22|384.8|382.8|0
1643023200000|2022-01-24 11:20:00|394.79|392.79|391.08|389.08|395.77|393.77|390.87|388.87|0
1643023500000|2022-01-24 11:25:00|390.87|388.87|395.87|393.87|396.97|394.97|389.02|387.02|0
1643023800000|2022-01-24 11:30:00|396.31|394.31|395.65|393.65|396.97|394.97|394.78|392.78|0
1643024100000|2022-01-24 11:35:00|395.87|393.87|391.29|389.29|397.4|395.4|390.64|388.64|0
1643024400000|2022-01-24 11:40:00|391.08|389.08|391.29|389.29|391.95|389.95|388.04|386.04|0
1643024700000|2022-01-24 11:45:00|391.08|389.08|386.52|384.52|391.29|389.29|385.22|383.22|0
1643025000000|2022-01-24 11:50:00|386.41|384.41|388.15|386.15|388.15|386.15|384.09|382.09|0
1643025300000|2022-01-24 11:55:00|388.04|386.04|386.19|384.19|388.8|386.8|385.97|383.97|0
1643025600000|2022-01-24 12:00:00|385.32|383.32|393.82|391.82|393.82|391.82|383.91|381.91|0
1643025900000|2022-01-24 12:05:00|393.39|391.39|394.75|392.75|395.95|393.95|389.45|387.45|0
1643026200000|2022-01-24 12:10:00|394.42|392.42|395.07|393.07|396.83|394.83|392.67|390.67|0
1643026500000|2022-01-24 12:15:00|394.86|392.86|394.63|392.63|395.95|393.95|391.26|389.26|0
1643026800000|2022-01-24 12:20:00|394.53|392.53|395.73|393.73|399.67|397.67|394.53|392.53|0
1643027100000|2022-01-24 12:25:00|395.51|393.51|394.96|392.96|395.84|393.84|392.23|390.23|0
1643027400000|2022-01-24 12:30:00|395.29|393.29|399.89|397.89|399.89|397.89|391.79|389.79|0
1643027700000|2022-01-24 12:35:00|399.67|397.67|399.66|397.66|400.54|398.54|396.6|394.6|0
1643028000000|2022-01-24 12:40:00|399.44|397.44|404.28|402.28|404.28|402.28|399.22|397.22|0
1643028300000|2022-01-24 12:45:00|404.06|402.06|402.3|400.3|404.06|402.06|399.22|397.22|0
1643028600000|2022-01-24 12:50:00|402.08|400.08|402.63|400.63|405.16|403.16|401.86|399.86|0
1643028900000|2022-01-24 12:55:00|402.51|400.51|403.61|401.61|403.61|401.61|399.88|397.88|0
1643029200000|2022-01-24 13:00:00|403.83|401.83|410.72|408.72|412.93|410.93|403.83|401.83|0
1643029500000|2022-01-24 13:05:00|410.5|408.5|405.66|403.66|410.94|408.94|405.66|403.66|0
1643029800000|2022-01-24 13:10:00|406.32|404.32|408.52|406.52|411.16|409.16|405.88|403.88|0
1643030100000|2022-01-24 13:15:00|408.74|406.74|414.03|412.03|414.03|412.03|406.54|404.54|0
1643030400000|2022-01-24 13:20:00|413.59|411.59|420.52|418.52|420.97|418.97|412.92|410.92|0
1643030700000|2022-01-24 13:25:00|420.75|418.75|421.17|419.17|423.18|421.18|417.77|415.77|0
1643031000000|2022-01-24 13:30:00|421.39|419.39|425.13|423.13|426.23|424.23|421.29|419.29|0
1643031300000|2022-01-24 13:35:00|424.25|422.25|428.44|426.44|433.09|431.09|424.25|422.25|0
1643031600000|2022-01-24 13:40:00|427.34|425.34|428.54|426.54|432.3|430.3|426.56|424.56|0
1643031900000|2022-01-24 13:45:00|428.76|426.76|427.22|425.22|430.09|428.09|424.14|422.14|0
1643032200000|2022-01-24 13:50:00|428.1|426.1|429.86|427.86|429.86|427.86|424.57|422.57|0
1643032500000|2022-01-24 13:55:00|429.42|427.42|437.34|435.34|437.79|435.79|427.6|425.6|0
1643032800000|2022-01-24 14:00:00|440.03|438.03|441.45|439.45|446.99|444.99|439.92|437.92|0
1643033100000|2022-01-24 14:05:00|441|439|452.61|450.61|454.18|452.18|440.78|438.78|0
1643033400000|2022-01-24 14:10:00|452.38|450.38|441.87|439.87|453.28|451.28|441.42|439.42|0
1643033700000|2022-01-24 14:15:00|441.76|439.76|443.65|441.65|444.1|442.1|436.53|434.53|0
1643034000000|2022-01-24 14:20:00|443.77|441.77|445.21|443.21|448.79|446.79|443.21|441.21|0
1643034300000|2022-01-24 14:25:00|446.78|444.78|443.32|441.32|447|445|437.19|435.19|0
1643034600000|2022-01-24 14:30:00|442.09|440.09|440.97|438.97|452.6|450.6|437.64|435.64|0
1643034900000|2022-01-24 14:35:00|443.42|441.42|434.88|432.88|446.74|444.74|430.66|428.66|0
1643035200000|2022-01-24 14:40:00|434.21|432.21|457.93|454.33|459.5|455.9|429.36|427.36|0
1643035500000|2022-01-24 14:45:00|459.05|455.45|458.89|456.89|462.39|459.59|449.25|447.25|0
1643035800000|2022-01-24 14:50:00|460.24|458.24|460.33|458.33|473.35|471.35|455.13|453.13|0
1643036100000|2022-01-24 14:55:00|461.01|459.01|467.15|465.15|467.82|465.82|449.25|447.25|0
1643036400000|2022-01-24 15:00:00|468.5|466.5|478|476|479.48|477.48|459.09|457.09|0
1643036700000|2022-01-24 15:05:00|478.56|476.56|491.36|487.76|491.36|488.33|473.38|471.38|0
1643037000000|2022-01-24 15:10:00|491.59|487.99|483.71|480.91|499.68|497.68|481.4|479.4|0
1643037300000|2022-01-24 15:15:00|483.03|480.23|499.51|496.71|499.51|496.71|481.24|478.44|0
1643037600000|2022-01-24 15:20:00|499.63|496.83|477.41|474.61|499.74|496.94|477.31|474.51|0
1643037900000|2022-01-24 15:25:00|476.97|474.17|477.19|474.39|478.75|475.95|467.08|464.28|0
1643038200000|2022-01-24 15:30:00|476.86|474.06|463.9|461.1|477.19|474.39|460.74|457.94|0
1643038500000|2022-01-24 15:35:00|465.49|462.69|457.77|454.97|470.24|467.44|451.2|448.4|0
1643038800000|2022-01-24 15:40:00|458.9|456.1|449.83|447.03|465.16|462.36|449.15|446.35|0
1643039100000|2022-01-24 15:45:00|449.6|446.8|475.89|473.09|477.12|474.32|449.04|446.24|0
1643039400000|2022-01-24 15:50:00|476.24|473.44|457.48|454.68|478.19|475.39|457.02|454.22|0
1643039700000|2022-01-24 15:55:00|456.79|453.99|469.61|466.81|471.68|468.88|456.34|453.54|0
1643040000000|2022-01-24 16:00:00|470.19|467.39|473.8|471.8|476.81|474.81|469.19|466.81|0
1643040300000|2022-01-24 16:05:00|475.31|473.31|481.43|479.43|483.52|481.52|475.31|473.31|0
1643040600000|2022-01-24 16:10:00|481.2|479.2|487.63|485.63|488.86|486.86|478.88|476.88|0
1643040900000|2022-01-24 16:15:00|486.82|484.82|485.2|483.2|490.17|488.17|480.49|478.49|0
1643041200000|2022-01-24 16:20:00|484.97|482.97|485.43|483.43|487.04|485.04|474.86|472.86|0
1643041500000|2022-01-24 16:25:00|484.05|482.05|479.44|477.44|489.24|487.24|479.44|477.44|0
1643041800000|2022-01-24 16:30:00|479.21|477.21|484.28|482.28|487.05|485.05|477.04|475.04|0
1643042100000|2022-01-24 16:35:00|484.74|482.74|496.13|494.13|499.25|497.25|481.98|479.98|0
1643042400000|2022-01-24 16:40:00|495.44|493.44|506.99|504.19|509.94|507.94|495.21|493.21|0
1643042700000|2022-01-24 16:45:00|506.18|503.38|525.66|522.86|525.66|522.86|503.19|500.39|0
1643043000000|2022-01-24 16:50:00|526.82|524.02|506.53|503.73|526.82|524.02|506.07|503.27|0
1643043300000|2022-01-24 16:55:00|506.3|503.5|500.63|498.63|509.28|506.48|500.63|498.63|0
1643043600000|2022-01-24 17:00:00|500.75|498.75|513|511|513.93|511.93|500.75|498.75|0
1643043900000|2022-01-24 17:05:00|511.97|509.97|522.79|520.79|524.33|522.33|508.39|506.39|0
1643044200000|2022-01-24 17:10:00|521.63|519.63|532.13|530.13|537.41|535.41|517.95|515.95|0
1643044500000|2022-01-24 17:15:00|532.36|530.36|542.02|540.02|548.22|546.22|532.36|530.36|0
1643044800000|2022-01-24 17:20:00|542.13|540.13|540.76|538.76|546.15|544.15|530.49|528.49|0
1643045100000|2022-01-24 17:25:00|539.84|537.84|532.99|530.99|549.7|547.7|528.44|526.44|0
1643045400000|2022-01-24 17:30:00|533.21|531.21|533.1|531.1|539.39|537.39|530.47|528.47|0
1643045700000|2022-01-24 17:35:00|532.3|530.3|535.5|533.5|543.52|541.52|532.3|530.3|0
1643046000000|2022-01-24 17:40:00|537.56|535.56|523.01|521.01|543.64|541.64|519.82|517.82|0
1643046300000|2022-01-24 17:45:00|522.33|520.33|518.23|516.23|523.58|521.58|515.5|513.5|0
1643046600000|2022-01-24 17:50:00|519.37|517.37|503.52|501.52|525.75|523.75|501.94|499.94|0
1643046900000|2022-01-24 17:55:00|502.84|500.84|502.54|500.54|505.55|503.55|494.03|492.03|0
1643047200000|2022-01-24 18:00:00|503.36|501.36|497.7|495.7|507.86|505.86|497.7|495.7|0
1643047500000|2022-01-24 18:05:00|498.16|496.16|487.49|485.49|503.24|501.24|480.41|478.41|0
1643047800000|2022-01-24 18:10:00|487.04|485.04|477.79|475.79|489.43|487.43|477.79|475.79|0
1643048100000|2022-01-24 18:15:00|478.24|476.24|466.67|464.67|479.84|477.84|465.75|463.75|0
1643048400000|2022-01-24 18:20:00|467.59|465.59|486|484|486|484|465.53|463.53|0
1643048700000|2022-01-24 18:25:00|486.23|484.23|493.25|491.25|493.3|491.3|479.3|477.3|0
1643049000000|2022-01-24 18:30:00|493.94|491.94|472.45|470.45|494.4|492.4|471.99|469.99|0
1643049300000|2022-01-24 18:35:00|473.36|471.36|472.67|470.67|488.08|486.08|471.53|469.53|0
1643049600000|2022-01-24 18:40:00|472.44|470.44|480.93|478.93|485.08|483.08|471.53|469.53|0
1643049900000|2022-01-24 18:45:00|481.05|479.05|460.35|458.35|481.05|479.05|460.35|458.35|0
1643050200000|2022-01-24 18:50:00|459.9|457.9|455.02|453.02|462.52|460.52|453.21|451.21|0
1643050500000|2022-01-24 18:55:00|455.13|453.13|445.09|443.09|456.04|454.04|444.63|442.63|0
1643050800000|2022-01-24 19:00:00|444.4|442.4|440.14|438.14|445.66|443.66|428.78|426.78|0
1643051100000|2022-01-24 19:05:00|440.83|438.83|437.18|435.18|441.63|439.63|433.09|431.09|0
1643051400000|2022-01-24 19:10:00|436.5|434.5|453.41|451.41|455.94|453.94|430.59|428.59|0
1643051700000|2022-01-24 19:15:00|451.93|449.93|456.7|454.7|461.68|459.68|448.84|446.84|0
1643052000000|2022-01-24 19:20:00|459.12|457.12|473.03|471.03|473.03|471.03|449.91|447.91|0
1643052300000|2022-01-24 19:25:00|474.43|472.43|470.13|468.13|474.66|472.66|464.9|462.9|0
1643052600000|2022-01-24 19:30:00|471.06|469.06|470.93|468.93|471.06|469.06|457.85|455.85|0
1643052900000|2022-01-24 19:35:00|468.84|466.84|483.22|481.22|486.96|484.96|467.45|465.45|0
1643053200000|2022-01-24 19:40:00|482.99|480.99|484.03|482.03|486.45|484.45|479.29|477.29|0
1643053500000|2022-01-24 19:45:00|484.37|482.37|475.92|473.92|493.87|491.87|474.51|472.51|0
1643053800000|2022-01-24 19:50:00|475.7|473.7|466.85|464.85|480.44|478.44|465.71|463.71|0
1643054100000|2022-01-24 19:55:00|466.39|464.39|453.73|451.73|472.25|470.25|452.47|450.47|0
1643054400000|2022-01-24 20:00:00|454.06|452.06|446.62|444.62|455.2|453.2|441.68|439.68|0
1643054700000|2022-01-24 20:05:00|446.27|444.27|447.98|445.98|456.92|454.92|446.27|444.27|0
1643055000000|2022-01-24 20:10:00|448.2|446.2|433.42|431.42|448.2|446.2|432.97|430.97|0
1643055300000|2022-01-24 20:15:00|433.65|431.65|442.09|440.09|444.38|442.38|422.77|420.77|0
1643055600000|2022-01-24 20:20:00|440.95|438.95|428.94|426.94|440.95|438.95|423.83|421.83|0
1643055900000|2022-01-24 20:25:00|428.48|426.48|427.98|425.98|436.18|434.18|418.97|416.97|0
1643056200000|2022-01-24 20:30:00|429.57|427.57|398.85|396.85|435.02|433.02|398.65|396.65|0
1643056500000|2022-01-24 20:35:00|398.4|396.4|393.82|391.82|407.05|405.05|393.26|391.26|0
1643056800000|2022-01-24 20:40:00|395.15|393.15|407.94|405.94|413.09|411.09|392.38|390.38|0
1643057100000|2022-01-24 20:45:00|408.16|406.16|384.66|382.66|408.16|406.16|384.34|382.34|0
1643057400000|2022-01-24 20:50:00|384|382|371.81|369.81|384.44|382.44|365.07|363.07|0
1643057700000|2022-01-24 20:55:00|373.56|371.56|364.32|362.32|380.58|378.58|360.73|358.73|0
1643058000000|2022-01-24 21:00:00|364.54|362.54|368.38|366.38|371.97|369.97|364.54|362.54|0
1643058300000|2022-01-24 21:05:00|368.6|366.6|374.28|372.28|375.38|373.38|368.6|366.6|0
1643058600000|2022-01-24 21:10:00|375.16|373.16|363.59|361.59|375.16|373.16|361.42|359.42|0
1643058900000|2022-01-24 21:15:00|361.93|359.33|362.58|359.98|362.69|360.09|359.55|356.95|0
1643059200000|2022-01-24 21:20:00|362.15|359.55|363.66|361.06|364.21|361.61|360.09|357.49|0
1643059500000|2022-01-24 21:25:00|363.45|360.85|366.49|363.89|367.14|364.54|363.45|360.85|0
1643059800000|2022-01-24 21:30:00|366.71|364.11|366.49|363.89|368.45|365.85|365.08|362.48|0
1643060100000|2022-01-24 21:35:00|366.92|364.32|367.57|364.97|368.45|365.85|366.7|364.1|0
1643060400000|2022-01-24 21:40:00|367.79|365.19|369.1|366.5|369.53|366.93|366.27|363.67|0
1643060700000|2022-01-24 21:45:00|368.99|366.39|364.52|361.92|368.99|366.39|364.31|361.71|0
1643061000000|2022-01-24 21:50:00|364.64|362.04|359.43|356.83|364.74|362.14|359.32|356.72|0
1643061300000|2022-01-24 21:55:00|359.1|356.5|362.03|359.43|362.13|359.53|359.1|356.5|0
1643061600000|2022-01-24 22:00:00|361.33|358.73|362.46|359.86|363.15|360.55|361.13|358.53|0
1643061900000|2022-01-24 22:05:00|362.59|359.99|363.17|360.57|363.6|361|362.46|359.86|0
1643062200000|2022-01-24 22:10:00|363.26|360.66|362.57|359.97|363.33|360.73|362.13|359.53|0
1643062500000|2022-01-24 22:15:00|362.47|359.87|363.2|360.6|363.45|360.85|362.18|359.58|0
1643062800000|2022-01-24 22:20:00|363.26|360.66|363.86|361.26|363.86|361.26|362.88|360.28|0
1643063100000|2022-01-24 22:25:00|363.95|361.35|364.01|361.41|364.01|361.41|363.26|360.66|0
1643063400000|2022-01-24 22:30:00|363.92|361.32|364.77|362.17|364.8|362.2|363.85|361.25|0
1643063700000|2022-01-24 22:35:00|364.8|362.2|364.71|362.11|364.89|362.29|364.62|362.02|0
1643064000000|2022-01-24 22:40:00|364.99|362.39|366.64|364.04|366.67|364.07|364.87|362.27|0
1643064300000|2022-01-24 22:45:00|366.55|363.95|366.38|363.78|366.92|364.32|366.09|363.49|0
1643064600000|2022-01-24 22:50:00|366.45|363.85|365.15|362.55|366.7|364.1|364.86|362.26|0
1643064900000|2022-01-24 22:55:00|365.17|362.57|364.99|362.39|365.17|362.57|363.71|361.11|0
1643065200000|2022-01-24 23:00:00|366.78|364.18|370.38|367.78|370.38|367.78|364.28|361.68|0
1643065500000|2022-01-24 23:05:00|369.94|367.34|368.41|365.81|369.94|367.34|364.49|361.89|0
1643065800000|2022-01-24 23:10:00|367.65|365.05|364.92|362.32|368.85|366.25|363.4|360.8|0
1643066100000|2022-01-24 23:15:00|364.49|361.89|367.53|364.93|368.84|366.24|363.4|360.8|0
1643066400000|2022-01-24 23:20:00|367.65|365.05|372.72|370.12|373.16|370.56|367.65|365.05|0
1643066700000|2022-01-24 23:25:00|372.51|369.91|378.18|375.58|378.18|375.58|371.85|369.25|0
1643067000000|2022-01-24 23:30:00|377.74|375.14|381.03|378.43|384.32|381.72|377.52|374.92|0
1643067300000|2022-01-24 23:35:00|381.24|378.64|376.98|374.38|381.24|378.64|376.21|373.61|0
1643067600000|2022-01-24 23:40:00|376.86|374.26|373.59|370.99|377.08|374.48|373.27|370.67|0
1643067900000|2022-01-24 23:45:00|373.48|370.88|372.93|370.33|374.24|371.64|371.63|369.03|0
1643068200000|2022-01-24 23:50:00|373.26|370.66|370.32|367.72|375.55|372.95|369.02|366.42|0
1643068500000|2022-01-24 23:55:00|370.43|367.83|368.48|365.88|372.49|369.89|367.93|365.33|0
1643068800000|2022-01-25 00:00:00|368.15|365.55|374.89|372.29|375.32|372.72|366.2|363.6|0
1643069100000|2022-01-25 00:05:00|375.76|373.16|381.89|379.29|382.11|379.51|375.76|373.16|0
1643069400000|2022-01-25 00:10:00|382.11|379.51|377.72|375.12|382.11|379.51|377.07|374.47|0
1643069700000|2022-01-25 00:15:00|377.62|375.02|376.19|373.59|378.38|375.78|373.79|371.19|0
1643070000000|2022-01-25 00:20:00|376.3|373.7|380.57|377.97|380.68|378.08|375.87|373.27|0
1643070300000|2022-01-25 00:25:00|380.9|378.3|380.68|378.08|383.42|380.82|379.03|376.43|0
1643070600000|2022-01-25 00:30:00|380.35|377.75|374.66|372.06|380.35|377.75|372.7|370.1|0
1643070900000|2022-01-25 00:35:00|374.87|372.27|380.56|377.96|381.44|378.84|374.87|372.27|0
1643071200000|2022-01-25 00:40:00|380.34|377.74|382.54|379.94|384.07|381.47|377.49|374.89|0
1643071500000|2022-01-25 00:45:00|382.43|379.83|386.05|383.45|386.06|383.46|382.32|379.72|0
1643071800000|2022-01-25 00:50:00|385.83|383.23|391.13|388.53|392.24|389.64|385.83|383.23|0
1643072100000|2022-01-25 00:55:00|390.81|388.21|399.02|396.42|400.14|397.54|390.81|388.21|0
1643072400000|2022-01-25 01:00:00|398.91|396.31|403.37|400.77|403.71|401.11|394.9|392.3|0
1643072700000|2022-01-25 01:05:00|402.92|400.32|403.37|400.77|403.37|400.77|396.9|394.3|0
1643073000000|2022-01-25 01:10:00|403.26|400.66|409.42|406.82|409.42|406.82|400.24|397.64|0
1643073300000|2022-01-25 01:15:00|408.97|406.37|402.25|399.65|408.97|406.37|399.12|396.52|0
1643073600000|2022-01-25 01:20:00|401.58|398.98|399.12|396.52|402.47|399.87|396.9|394.3|0
1643073900000|2022-01-25 01:25:00|399.34|396.74|395.78|393.18|400.46|397.86|393.12|390.52|0
1643074200000|2022-01-25 01:30:00|395.9|393.3|400.05|397.45|402.04|399.44|395.01|392.41|0
1643074500000|2022-01-25 01:35:00|400.93|398.33|404.7|402.1|405.15|402.55|400.93|398.33|0
1643074800000|2022-01-25 01:40:00|404.81|402.21|405.65|403.05|408.26|405.66|403.03|400.43|0
1643075100000|2022-01-25 01:45:00|405.54|402.94|396.94|394.34|407.42|404.82|396.94|394.34|0
1643075400000|2022-01-25 01:50:00|397.38|394.78|399.79|397.19|401.56|398.96|396.06|393.46|0
1643075700000|2022-01-25 01:55:00|400.01|397.41|399.57|396.97|405.09|402.49|398.59|395.99|0
1643076000000|2022-01-25 02:00:00|400.45|397.85|403.76|401.16|405.64|403.04|400.45|397.85|0
1643076300000|2022-01-25 02:05:00|403.54|400.94|406.63|404.03|406.86|404.26|402.88|400.28|0
1643076600000|2022-01-25 02:10:00|406.41|403.81|405.3|402.7|407.52|404.92|401.77|399.17|0
1643076900000|2022-01-25 02:15:00|405.52|402.92|407.96|405.36|408.63|406.03|403.76|401.16|0
1643077200000|2022-01-25 02:20:00|408.62|406.02|409.51|406.91|411.73|409.13|407.29|404.69|0
1643077500000|2022-01-25 02:25:00|409.63|407.03|407.73|405.13|409.73|407.13|405.96|403.36|0
1643077800000|2022-01-25 02:30:00|408.62|406.02|403.75|401.15|408.62|406.02|402.2|399.6|0
1643078100000|2022-01-25 02:35:00|403.97|401.37|407.73|405.13|407.73|405.13|403.09|400.49|0
1643078400000|2022-01-25 02:40:00|407.51|404.91|409.73|407.13|410.17|407.57|405.63|403.03|0
1643078700000|2022-01-25 02:45:00|409.95|407.35|405.51|402.91|410.17|407.57|405.51|402.91|0
1643079000000|2022-01-25 02:50:00|405.73|403.13|404.4|401.8|406.4|403.8|403.3|400.7|0
1643079300000|2022-01-25 02:55:00|404.62|402.02|400.21|397.61|406.84|404.24|399.11|396.51|0
1643079600000|2022-01-25 03:00:00|400.43|397.83|408.16|405.56|408.16|405.56|400.43|397.83|0
1643079900000|2022-01-25 03:05:00|407.39|404.79|409.61|407.01|409.61|407.01|406.95|404.35|0
1643080200000|2022-01-25 03:10:00|410.05|407.45|414.28|411.68|415.28|412.68|410.05|407.45|0
1643080500000|2022-01-25 03:15:00|413.49|410.89|412.38|409.78|416.17|413.57|411.27|408.67|0
1643080800000|2022-01-25 03:20:00|412.16|409.56|412.6|410|414.16|411.56|411.04|408.44|0
1643081100000|2022-01-25 03:25:00|413.05|410.45|412.49|409.89|414.38|411.78|412.27|409.67|0
1643081400000|2022-01-25 03:30:00|412.6|410|416.16|413.56|416.16|413.56|410.82|408.22|0
1643081700000|2022-01-25 03:35:00|415.94|413.34|413.04|410.44|416.16|413.56|412.93|410.33|0
1643082000000|2022-01-25 03:40:00|412.82|410.22|410.48|407.88|412.82|410.22|407.04|404.44|0
1643082300000|2022-01-25 03:45:00|411.15|408.55|415.71|413.11|416.16|413.56|411.04|408.44|0
1643082600000|2022-01-25 03:50:00|415.49|412.89|415.93|413.33|416.38|413.78|415.04|412.44|0
1643082900000|2022-01-25 03:55:00|415.71|413.11|415.48|412.88|416.72|414.12|415.26|412.66|0
1643083200000|2022-01-25 04:00:00|415.38|412.78|417.05|414.45|417.05|414.45|415.26|412.66|0
1643083500000|2022-01-25 04:05:00|416.82|414.22|412.58|409.98|417.49|414.89|412.03|409.43|0
1643083800000|2022-01-25 04:10:00|412.7|410.1|415.48|412.88|415.93|413.33|412.58|409.98|0
1643084100000|2022-01-25 04:15:00|415.7|413.1|414.03|411.43|415.93|413.33|411.69|409.09|0
1643084400000|2022-01-25 04:20:00|413.92|411.32|414.58|411.98|415.48|412.88|413.36|410.76|0
1643084700000|2022-01-25 04:25:00|414.81|412.21|414.8|412.2|414.81|412.21|413.69|411.09|0
1643085000000|2022-01-25 04:30:00|415.03|412.43|420.17|417.57|420.17|417.57|413.69|411.09|0
1643085300000|2022-01-25 04:35:00|420.95|418.35|422.4|419.8|423.08|420.48|419.49|416.89|0
1643085600000|2022-01-25 04:40:00|422.18|419.58|423.19|420.59|425.55|422.95|422.18|419.58|0
1643085900000|2022-01-25 04:45:00|423.3|420.7|422.63|420.03|424.42|421.82|421.5|418.9|0
1643086200000|2022-01-25 04:50:00|422.52|419.92|423.3|420.7|424.31|421.71|421.73|419.13|0
1643086500000|2022-01-25 04:55:00|423.41|420.81|421.05|418.45|423.41|420.81|420.38|417.78|0
1643086800000|2022-01-25 05:00:00|421.28|418.68|423.74|421.14|427.57|424.97|421.05|418.45|0
1643087100000|2022-01-25 05:05:00|423.86|421.26|419.26|416.66|424.42|421.82|417.58|414.98|0
1643087400000|2022-01-25 05:10:00|419.03|416.43|417.24|414.64|419.7|417.1|415.9|413.3|0
1643087700000|2022-01-25 05:15:00|417.69|415.09|418.36|415.76|420.37|417.77|417.24|414.64|0
1643088000000|2022-01-25 05:20:00|418.48|415.88|414.34|411.74|418.58|415.98|414.12|411.52|0
1643088300000|2022-01-25 05:25:00|414.56|411.96|416.57|413.97|416.57|413.97|413|410.4|0
1643088600000|2022-01-25 05:30:00|416.12|413.52|412.45|409.85|417.35|414.75|408.77|406.17|0
1643088900000|2022-01-25 05:35:00|412.77|410.17|412.1|409.5|413.44|410.84|410.99|408.39|0
1643089200000|2022-01-25 05:40:00|411.88|409.28|402.24|399.64|411.88|409.28|401.03|398.43|0
1643089500000|2022-01-25 05:45:00|401.91|399.31|406.57|403.97|406.57|403.97|401.91|399.31|0
1643089800000|2022-01-25 05:50:00|406.46|403.86|407.56|404.96|408.45|405.85|405.57|402.97|0
1643090100000|2022-01-25 05:55:00|407.79|405.19|408.12|405.52|408.79|406.19|405.57|402.97|0
1643090400000|2022-01-25 06:00:00|407.12|404.52|412.45|409.85|412.45|409.85|402.25|399.65|0
1643090700000|2022-01-25 06:05:00|411.45|408.85|410|407.4|412.57|409.97|407.34|404.74|0
1643091000000|2022-01-25 06:10:00|409.78|407.18|412.12|409.52|414.45|411.85|409|406.4|0
1643091300000|2022-01-25 06:15:00|412.79|410.19|406.78|404.18|413.78|411.18|405.9|403.3|0
1643091600000|2022-01-25 06:20:00|406.67|404.07|409.11|406.51|409.11|406.51|404.01|401.41|0
1643091900000|2022-01-25 06:25:00|408.44|405.84|410.78|408.18|411.55|408.95|407.89|405.29|0
1643092200000|2022-01-25 06:30:00|410.44|407.84|410.88|408.28|413.78|411.18|410.44|407.84|0
1643092500000|2022-01-25 06:35:00|410.66|408.06|408.77|406.17|411.44|408.84|407.1|404.5|0
1643092800000|2022-01-25 06:40:00|409.1|406.5|409.54|406.94|410.66|408.06|407.66|405.06|0
1643093100000|2022-01-25 06:45:00|409.21|406.61|404|401.4|410.88|408.28|403.11|400.51|0
1643093400000|2022-01-25 06:50:00|403.89|401.29|403.77|401.17|405.77|403.17|402.45|399.85|0
1643093700000|2022-01-25 06:55:00|403.89|401.29|407.43|404.83|408.65|406.05|403.55|400.95|0
1643094000000|2022-01-25 07:00:00|408.1|405.5|411.21|408.61|411.43|408.83|402.45|399.85|0
1643094300000|2022-01-25 07:05:00|410.65|408.05|419.24|416.64|420.47|417.87|410.65|408.05|0
1643094600000|2022-01-25 07:10:00|419.8|417.2|426.08|423.48|426.08|423.48|417.01|414.41|0
1643094900000|2022-01-25 07:15:00|425.18|422.58|426.53|423.93|431.04|428.44|422.83|420.23|0
1643095200000|2022-01-25 07:20:00|426.76|424.16|435.36|432.76|437.15|434.55|425.41|422.81|0
1643095500000|2022-01-25 07:25:00|435.14|432.54|429.33|426.73|435.14|432.54|428.44|425.84|0
1643095800000|2022-01-25 07:30:00|430.22|427.62|430.44|427.84|430.67|428.07|424.66|422.06|0
1643096100000|2022-01-25 07:35:00|430.22|427.62|424.22|421.62|430.22|427.62|422.89|420.29|0
1643096400000|2022-01-25 07:40:00|423.99|421.39|423.22|420.62|425|422.4|420.45|417.85|0
1643096700000|2022-01-25 07:45:00|423.11|420.51|419.34|416.74|423.99|421.39|419.12|416.52|0
1643097000000|2022-01-25 07:50:00|419.78|417.18|417.03|414.43|421.11|418.51|416.25|413.65|0
1643097300000|2022-01-25 07:55:00|416.91|414.31|414.93|412.33|420.22|417.62|414.93|412.33|0
1643097600000|2022-01-25 08:00:00|414.49|411.89|421.66|419.06|421.66|419.06|413.5|410.9|0
1643097900000|2022-01-25 08:05:00|421.69|419.69|424.79|422.79|429.24|427.24|419.04|417.04|0
1643098200000|2022-01-25 08:10:00|423.58|421.58|413.96|411.96|425.68|423.68|413.19|411.19|0
1643098500000|2022-01-25 08:15:00|413.52|411.52|417.6|415.6|420.72|418.72|410.32|408.32|0
1643098800000|2022-01-25 08:20:00|416.94|414.94|426.3|424.3|426.97|424.97|415.83|413.83|0
1643099100000|2022-01-25 08:25:00|425.4|423.4|433.47|431.47|434.82|432.82|424.51|422.51|0
1643099400000|2022-01-25 08:30:00|433.25|431.25|423.41|421.41|433.47|431.47|422.34|420.34|0
1643099700000|2022-01-25 08:35:00|423.86|421.86|418.77|416.77|425.08|423.08|417.23|415.23|0
1643100000000|2022-01-25 08:40:00|419.11|417.11|419.21|417.21|422.08|420.08|418.01|416.01|0
1643100300000|2022-01-25 08:45:00|419.43|417.43|418.55|416.55|423.19|421.19|417.89|415.89|0
1643100600000|2022-01-25 08:50:00|418.77|416.77|421.42|419.42|421.42|419.42|412.17|410.17|0
1643100900000|2022-01-25 08:55:00|420.75|418.75|425.29|423.29|425.84|423.84|419.21|417.21|0
1643101200000|2022-01-25 09:00:00|425.07|423.07|426.28|424.28|429.83|427.83|423.62|421.62|0
1643101500000|2022-01-25 09:05:00|426.5|424.5|421.19|419.19|428.28|426.28|421.19|419.19|0
1643101800000|2022-01-25 09:10:00|421.52|419.52|423.84|421.84|426.06|424.06|418.76|416.76|0
1643102100000|2022-01-25 09:15:00|424.5|422.5|420.74|418.74|425.17|423.17|417.44|415.44|0
1643102400000|2022-01-25 09:20:00|421.18|419.18|410.3|408.3|421.41|419.41|410.19|408.19|0
1643102700000|2022-01-25 09:25:00|410.19|408.19|404.51|402.51|411.72|409.72|403.64|401.64|0
1643103000000|2022-01-25 09:30:00|404.29|402.29|407.24|405.24|408.22|406.22|402.98|400.98|0
1643103300000|2022-01-25 09:35:00|407.12|405.12|404.72|402.72|408|406|404.29|402.29|0
1643103600000|2022-01-25 09:40:00|404.62|402.62|402.54|400.54|408.65|406.65|402.54|400.54|0
1643103900000|2022-01-25 09:45:00|400.8|398.8|398.53|396.53|401.35|399.35|396.47|394.47|0
1643104200000|2022-01-25 09:50:00|399.28|397.28|396.31|394.31|400.15|398.15|394.74|392.74|0
1643104500000|2022-01-25 09:55:00|396.21|394.21|396.16|394.16|397.03|395.03|390.4|388.4|0
1643104800000|2022-01-25 10:00:00|395.94|393.94|398.78|396.78|399.87|397.87|393.88|391.88|0
1643105100000|2022-01-25 10:05:00|399|397|395.07|393.07|400.97|398.97|391.59|389.59|0
1643105400000|2022-01-25 10:10:00|395.83|393.83|391.8|389.8|396.37|394.37|391.7|389.7|0
1643105700000|2022-01-25 10:15:00|391.37|389.37|389.2|387.2|393.22|391.22|388.23|386.23|0
1643106000000|2022-01-25 10:20:00|389.41|387.41|392.56|390.56|393.32|391.32|388.76|386.76|0
1643106300000|2022-01-25 10:25:00|393|391|393.43|391.43|394.84|392.84|391.36|389.36|0
1643106600000|2022-01-25 10:30:00|393.1|391.1|397.02|395.02|397.24|395.24|391.36|389.36|0
1643106900000|2022-01-25 10:35:00|396.8|394.8|403.58|401.58|405.12|403.12|396.15|394.15|0
1643107200000|2022-01-25 10:40:00|403.7|401.7|406.22|404.22|406.66|404.66|402.26|400.26|0
1643107500000|2022-01-25 10:45:00|406.88|404.88|412.61|410.61|412.61|410.61|405.34|403.34|0
1643107800000|2022-01-25 10:50:00|413.05|411.05|411.06|409.06|413.05|411.05|407.97|405.97|0
1643108100000|2022-01-25 10:55:00|411.18|409.18|410.18|408.18|414.38|412.38|408.63|406.63|0
1643108400000|2022-01-25 11:00:00|411.72|409.72|404.89|402.89|413.05|411.05|404.34|402.34|0
1643108700000|2022-01-25 11:05:00|405.22|403.22|403.79|401.79|408.19|406.19|403.35|401.35|0
1643109000000|2022-01-25 11:10:00|404.01|402.01|402.03|400.03|405.77|403.77|402.03|400.03|0
1643109300000|2022-01-25 11:15:00|402.25|400.25|407.3|405.3|407.74|405.74|399.62|397.62|0
1643109600000|2022-01-25 11:20:00|407.2|405.2|406.09|404.09|408.4|406.4|404.78|402.78|0
1643109900000|2022-01-25 11:25:00|405.76|403.76|408.93|406.93|409.48|407.48|405.1|403.1|0
1643110200000|2022-01-25 11:30:00|408.71|406.71|414.32|412.32|415.64|413.64|407.72|405.72|0
1643110500000|2022-01-25 11:35:00|414.76|412.76|415.72|413.72|415.72|413.72|409.32|407.32|0
1643110800000|2022-01-25 11:40:00|415.5|413.5|422.68|420.68|424.46|422.46|414.29|412.29|0
1643111100000|2022-01-25 11:45:00|423.57|421.57|422.79|420.79|424.01|422.01|421.24|419.24|0
1643111400000|2022-01-25 11:50:00|422.45|420.45|422.89|420.89|423.78|421.78|421.12|419.12|0
1643111700000|2022-01-25 11:55:00|423.11|421.11|421.78|419.78|425.1|423.1|417.26|415.26|0
1643112000000|2022-01-25 12:00:00|421.9|419.9|427.76|425.76|427.76|425.76|420.68|418.68|0
1643112300000|2022-01-25 12:05:00|427.43|425.43|422.88|420.88|428.43|426.43|422.66|420.66|0
1643112600000|2022-01-25 12:10:00|423.22|421.22|420.12|418.12|423.33|421.33|417.36|415.36|0
1643112900000|2022-01-25 12:15:00|420.45|418.45|418.68|416.68|422|420|418.68|416.68|0
1643113200000|2022-01-25 12:20:00|418.9|416.9|426.42|424.42|426.42|424.42|417.14|415.14|0
1643113500000|2022-01-25 12:25:00|426.1|424.1|421.11|419.11|426.1|424.1|421.11|419.11|0
1643113800000|2022-01-25 12:30:00|421.55|419.55|426.09|424.09|427.97|425.97|421.55|419.55|0
1643114100000|2022-01-25 12:35:00|425.87|423.87|426.64|424.64|427.97|425.97|423.43|421.43|0
1643114400000|2022-01-25 12:40:00|427.42|425.42|425.53|423.53|432.09|430.09|425.53|423.53|0
1643114700000|2022-01-25 12:45:00|424.98|422.98|424.64|422.64|428.41|426.41|423.98|421.98|0
1643115000000|2022-01-25 12:50:00|424.86|422.86|424.64|422.64|425.75|423.75|423.09|421.09|0
1643115300000|2022-01-25 12:55:00|424.75|422.75|427.74|425.74|428.85|426.85|423.97|421.97|0
1643115600000|2022-01-25 13:00:00|427.3|425.3|433.08|431.08|433.08|431.08|425.74|423.74|0
1643115900000|2022-01-25 13:05:00|431.97|429.97|445.56|443.56|445.56|443.56|430.52|428.52|0
1643116200000|2022-01-25 13:10:00|446.68|444.68|437.89|435.89|446.68|444.68|437.89|435.89|0
1643116500000|2022-01-25 13:15:00|438.12|436.12|430.11|428.11|438.12|436.12|429.89|427.89|0
1643116800000|2022-01-25 13:20:00|431.22|429.22|431.91|429.91|435.22|433.22|429.89|427.89|0
1643117100000|2022-01-25 13:25:00|432.13|430.13|441.05|439.05|441.05|439.05|431.24|429.24|0
1643117400000|2022-01-25 13:30:00|441.28|439.28|435.69|433.69|442.4|440.4|435.02|433.02|0
1643117700000|2022-01-25 13:35:00|436.13|434.13|433.01|431.01|436.13|434.13|430.57|428.57|0
1643118000000|2022-01-25 13:40:00|432.79|430.79|430.34|428.34|435.24|433.24|429.23|427.23|0
1643118300000|2022-01-25 13:45:00|430.57|428.57|432.34|430.34|433.46|431.46|429.23|427.23|0
1643118600000|2022-01-25 13:50:00|432.12|430.12|430.76|428.76|435.46|433.46|429.2|427.2|0
1643118900000|2022-01-25 13:55:00|430.32|428.32|427.64|425.64|432.55|430.55|425.86|423.86|0
1643119200000|2022-01-25 14:00:00|428.31|426.31|427.64|425.64|432.77|430.77|427.2|425.2|0
1643119500000|2022-01-25 14:05:00|427.42|425.42|427.64|425.64|430.87|428.87|425.86|423.86|0
1643119800000|2022-01-25 14:10:00|427.19|425.19|430.76|428.76|432.54|430.54|426.97|424.97|0
1643120100000|2022-01-25 14:15:00|430.53|428.53|425.86|423.86|431.87|429.87|425.41|423.41|0
1643120400000|2022-01-25 14:20:00|425.63|423.63|426.97|424.97|429.19|427.19|424.75|422.75|0
1643120700000|2022-01-25 14:25:00|426.74|424.74|429.41|427.41|429.53|427.53|425.19|423.19|0
1643121000000|2022-01-25 14:30:00|430.53|428.53|429.48|427.48|437.77|435.77|424.24|422.24|0
1643121300000|2022-01-25 14:35:00|432.39|430.39|426.66|424.66|435.53|433.53|415.46|413.46|0
1643121600000|2022-01-25 14:40:00|426.78|424.78|438.78|436.78|439.58|437.58|419.03|417.03|0
1643121900000|2022-01-25 14:45:00|438.55|436.55|459.7|457.7|460.71|458.71|437.43|435.43|0
1643122200000|2022-01-25 14:50:00|458.79|456.79|471.78|469.78|471.78|469.78|454.59|452.59|0
1643122500000|2022-01-25 14:55:00|473.15|471.15|468.25|466.25|473.15|471.15|463.13|461.13|0
1643122800000|2022-01-25 15:00:00|467.57|465.57|482.55|480.55|484.6|482.6|460.63|458.63|0
1643123100000|2022-01-25 15:05:00|482.21|480.21|473.6|471.6|486.88|484.88|472.92|470.92|0
1643123400000|2022-01-25 15:10:00|476.77|474.77|464.32|462.32|482.24|480.24|463.42|461.42|0
1643123700000|2022-01-25 15:15:00|463.42|461.42|459.07|457.07|467.48|465.48|455.09|453.09|0
1643124000000|2022-01-25 15:20:00|459.3|457.3|460.66|458.66|466.59|464.59|457.71|455.71|0
1643124300000|2022-01-25 15:25:00|462.03|460.03|436.59|434.59|464.31|462.31|435.91|433.91|0
1643124600000|2022-01-25 15:30:00|435.69|433.69|439.3|437.3|440.76|438.76|434.79|432.79|0
1643124900000|2022-01-25 15:35:00|438.5|436.5|444.73|442.73|454.07|452.07|431.29|429.29|0
1643125200000|2022-01-25 15:40:00|445.63|443.63|433.47|431.47|447.9|445.9|433.47|431.47|0
1643125500000|2022-01-25 15:45:00|430.33|428.33|422.03|420.03|436.16|434.16|421.13|419.13|0
1643125800000|2022-01-25 15:50:00|422.7|420.7|437.33|435.33|438.46|436.46|422.7|420.7|0
1643126100000|2022-01-25 15:55:00|436.65|434.65|446.87|444.87|448.73|446.73|433.94|431.94|0
1643126400000|2022-01-25 16:00:00|446.64|444.64|443|441|451.5|449.5|442.78|440.78|0
1643126700000|2022-01-25 16:05:00|443.68|441.68|451.83|449.83|457.06|455.06|438.5|436.5|0
1643127000000|2022-01-25 16:10:00|451.6|449.6|456.27|454.27|458.2|456.2|446.06|444.06|0
1643127300000|2022-01-25 16:15:00|457.51|455.51|440.07|438.07|459.34|457.34|439.17|437.17|0
1643127600000|2022-01-25 16:20:00|440.29|438.29|435.31|433.31|441.42|439.42|432.13|430.13|0
1643127900000|2022-01-25 16:25:00|434.97|432.97|435.57|433.57|441.94|439.94|429.46|427.46|0
1643128200000|2022-01-25 16:30:00|436.15|434.15|446.43|444.43|446.43|444.43|435.57|433.57|0
1643128500000|2022-01-25 16:35:00|446.89|444.89|459.23|457.23|464.05|462.05|444.84|442.84|0
1643128800000|2022-01-25 16:40:00|459.92|457.92|454.88|452.88|463.13|461.13|453.74|451.74|0
1643129100000|2022-01-25 16:45:00|455.34|453.34|448.72|446.72|456.48|454.48|448.04|446.04|0
1643129400000|2022-01-25 16:50:00|449.86|447.86|440.64|438.64|451.91|449.91|439.96|437.96|0
1643129700000|2022-01-25 16:55:00|441.1|439.1|458.49|456.49|459.18|457.18|440.87|438.87|0
1643130000000|2022-01-25 17:00:00|458.26|456.26|448.85|446.85|460.79|458.79|448.85|446.85|0
1643130300000|2022-01-25 17:05:00|447.94|445.94|441.78|439.78|447.94|445.94|436.89|434.89|0
1643130600000|2022-01-25 17:10:00|441.32|439.32|440.18|438.18|446.79|444.79|439.39|437.39|0
1643130900000|2022-01-25 17:15:00|440.41|438.41|443.6|441.6|453.2|451.2|434.28|432.28|0
1643131200000|2022-01-25 17:20:00|445.19|443.19|436.09|434.09|445.42|443.42|431.9|429.9|0
1643131500000|2022-01-25 17:25:00|435.86|433.86|434.85|432.85|437.68|435.68|430.66|428.66|0
1643131800000|2022-01-25 17:30:00|435.18|433.18|445.79|443.79|447.73|445.73|435.18|433.18|0
1643132100000|2022-01-25 17:35:00|445.9|443.9|443.4|441.4|446.36|444.36|441.35|439.35|0
1643132400000|2022-01-25 17:40:00|443.62|441.62|442.03|440.03|451.96|449.96|442.03|440.03|0
1643132700000|2022-01-25 17:45:00|441.35|439.35|450.92|448.92|453.44|451.44|439.42|437.42|0
1643133000000|2022-01-25 17:50:00|451.15|449.15|449.55|447.55|454.81|452.81|447.04|445.04|0
1643133300000|2022-01-25 17:55:00|449.9|447.9|442.25|440.25|456.19|454.19|442.25|440.25|0
1643133600000|2022-01-25 18:00:00|442.93|440.93|449.09|447.09|452.98|450.98|442.93|440.93|0
1643133900000|2022-01-25 18:05:00|449.21|447.21|448.86|446.86|454.58|452.58|445.78|443.78|0
1643134200000|2022-01-25 18:10:00|447.95|445.95|442.41|440.41|449.54|447.54|440.43|438.43|0
1643134500000|2022-01-25 18:15:00|441.72|439.72|437.62|435.62|444.92|442.92|436.15|434.15|0
1643134800000|2022-01-25 18:20:00|437.39|435.39|438.13|436.13|440.98|438.98|436.87|434.87|0
1643135100000|2022-01-25 18:25:00|440.06|438.06|421.92|419.92|440.75|438.75|421.24|419.24|0
1643135400000|2022-01-25 18:30:00|422.27|420.27|415.93|413.93|425.34|423.34|413.89|411.89|0
1643135700000|2022-01-25 18:35:00|415.03|413.03|415.25|413.25|421.62|419.62|412.99|410.99|0
1643136000000|2022-01-25 18:40:00|413.21|411.21|414.8|412.8|419.11|417.11|412.53|410.53|0
1643136300000|2022-01-25 18:45:00|414.69|412.69|405.98|403.98|417.52|415.52|404.62|402.62|0
1643136600000|2022-01-25 18:50:00|406.2|404.2|399.89|397.89|407.55|405.55|399.89|397.89|0
1643136900000|2022-01-25 18:55:00|400.11|398.11|397.2|395.2|404.82|402.82|396.75|394.75|0
1643137200000|2022-01-25 19:00:00|396.75|394.75|403.92|401.92|406.17|404.17|396.3|394.3|0
1643137500000|2022-01-25 19:05:00|404.82|402.82|405.72|403.72|408.88|406.88|402.57|400.57|0
1643137800000|2022-01-25 19:10:00|405.49|403.49|392.06|390.06|405.94|403.94|390.62|388.62|0
1643138100000|2022-01-25 19:15:00|391.62|389.62|388.17|386.17|392.95|390.95|387.84|385.84|0
1643138400000|2022-01-25 19:20:00|388.5|386.5|386.92|384.92|389.84|387.84|383.81|381.81|0
1643138700000|2022-01-25 19:25:00|387.81|385.81|386.92|384.92|392.04|390.04|385.59|383.59|0
1643139000000|2022-01-25 19:30:00|387.25|385.25|397.39|395.39|397.84|395.84|385.58|383.58|0
1643139300000|2022-01-25 19:35:00|395.83|393.83|390.87|388.87|395.83|393.83|389.98|387.98|0
1643139600000|2022-01-25 19:40:00|389.54|387.54|379.38|377.38|389.54|387.54|378.95|376.95|0
1643139900000|2022-01-25 19:45:00|379.6|377.6|379.82|377.82|380.48|378.48|375.22|373.22|0
1643140200000|2022-01-25 19:50:00|378.94|376.94|374.34|372.34|380.92|378.92|372.7|370.7|0
1643140500000|2022-01-25 19:55:00|373.68|371.68|368.34|366.34|376.09|374.09|367.14|365.14|0
1643140800000|2022-01-25 20:00:00|368.88|366.88|377.47|375.47|379.33|377.33|368.01|366.01|0
1643141100000|2022-01-25 20:05:00|377.35|375.35|387.06|385.06|388.61|386.61|377.35|375.35|0
1643141400000|2022-01-25 20:10:00|386.84|384.84|390.57|388.57|392.35|390.35|386.82|384.82|0
1643141700000|2022-01-25 20:15:00|390.13|388.13|379.55|377.55|390.13|388.13|378.68|376.68|0
1643142000000|2022-01-25 20:20:00|379.77|377.77|393.57|391.57|393.89|391.89|379.11|377.11|0
1643142300000|2022-01-25 20:25:00|393.45|391.45|406.28|404.28|407.96|405.96|393.45|391.45|0
1643142600000|2022-01-25 20:30:00|404.37|402.37|409.62|407.62|412.76|410.76|403.03|401.03|0
1643142900000|2022-01-25 20:35:00|409.74|407.74|401.59|399.59|416.35|414.35|399.37|397.37|0
1643143200000|2022-01-25 20:40:00|401.37|399.37|402.7|400.7|404.7|402.7|393.83|391.83|0
1643143500000|2022-01-25 20:45:00|403.37|401.37|406.49|404.49|409.39|407.39|396.26|394.26|0
1643143800000|2022-01-25 20:50:00|410.18|408.18|419.73|417.73|423.11|421.11|409.84|407.84|0
1643144100000|2022-01-25 20:55:00|420.18|418.18|415.27|413.27|422.21|420.21|410.98|408.98|0
1643144400000|2022-01-25 21:00:00|412.79|410.79|419.23|417.23|423.88|421.88|407.61|405.61|0
1643144700000|2022-01-25 21:05:00|419.11|417.11|429.69|427.69|431.06|429.06|418.66|416.66|0
1643145000000|2022-01-25 21:10:00|430.03|428.03|428.43|426.43|430.26|428.26|423.65|421.65|0
1643145300000|2022-01-25 21:15:00|427.03|424.43|433.3|430.7|433.75|431.15|426.45|423.85|0
1643145600000|2022-01-25 21:20:00|432.96|430.36|435.93|433.33|437.65|435.05|432.96|430.36|0
1643145900000|2022-01-25 21:25:00|435.81|433.21|437.31|434.71|439.83|437.23|435.47|432.87|0
1643146200000|2022-01-25 21:30:00|438.33|435.73|445|442.4|446.62|444.02|436.73|434.13|0
1643146500000|2022-01-25 21:35:00|445.12|442.52|442.7|440.1|445.46|442.86|441.55|438.95|0
1643146800000|2022-01-25 21:40:00|442.47|439.87|445|442.4|445.23|442.63|442.01|439.41|0
1643147100000|2022-01-25 21:45:00|444.77|442.17|452.62|450.02|454.01|451.41|442.93|440.33|0
1643147400000|2022-01-25 21:50:00|452.04|449.44|455.16|452.56|462.13|459.53|452.04|449.44|0
1643147700000|2022-01-25 21:55:00|455.4|452.8|454.36|451.76|458.41|455.81|451.46|448.86|0
1643148000000|2022-01-25 22:00:00|454.47|451.87|455.95|453.35|456.32|453.72|454.47|451.87|0
1643148300000|2022-01-25 22:05:00|456.12|453.52|455.58|452.98|456.12|453.52|455.24|452.64|0
1643148600000|2022-01-25 22:10:00|455.72|453.12|454.84|452.24|455.72|453.12|454.27|451.67|0
1643148900000|2022-01-25 22:15:00|454.81|452.21|455.96|453.36|455.96|453.36|454.54|451.94|0
1643149200000|2022-01-25 22:20:00|455.71|453.11|455.05|452.45|456.46|453.86|455.05|452.45|0
1643149500000|2022-01-25 22:25:00|455.07|452.47|455.07|452.47|455.11|452.51|454.74|452.14|0
1643149800000|2022-01-25 22:30:00|455.21|452.61|452.68|450.08|455.25|452.65|452.68|450.08|0
1643150100000|2022-01-25 22:35:00|452.58|449.98|451.85|449.25|452.58|449.98|451.48|448.88|0
1643150400000|2022-01-25 22:40:00|451.95|449.35|451.45|448.85|451.95|449.35|450.84|448.24|0
1643150700000|2022-01-25 22:45:00|451.34|448.74|451.63|449.03|452.12|449.52|451.04|448.44|0
1643151000000|2022-01-25 22:50:00|451.49|448.89|451.59|448.99|451.69|449.09|451.49|448.89|0
1643151300000|2022-01-25 22:55:00|451.63|449.03|450.49|447.89|451.63|449.03|450.49|447.89|0
1643151600000|2022-01-25 23:00:00|450.64|448.04|439.22|436.62|450.64|448.04|438.2|435.6|0
1643151900000|2022-01-25 23:05:00|438.54|435.94|428.24|425.64|440.6|438|427.33|424.73|0
1643152200000|2022-01-25 23:10:00|428.81|426.21|420.05|417.45|429.38|426.78|418.69|416.09|0
1643152500000|2022-01-25 23:15:00|420.28|417.68|417.56|414.96|424.26|421.66|416.43|413.83|0
1643152800000|2022-01-25 23:20:00|418.01|415.41|417.22|414.62|419.94|417.34|417.11|414.51|0
1643153100000|2022-01-25 23:25:00|417.56|414.96|413.26|410.66|422.55|419.95|412.81|410.21|0
1643153400000|2022-01-25 23:30:00|413.49|410.89|414.16|411.56|415.52|412.92|408.08|405.48|0
1643153700000|2022-01-25 23:35:00|413.49|410.89|413.71|411.11|415.18|412.58|412.36|409.76|0
1643154000000|2022-01-25 23:40:00|413.94|411.34|405.16|402.56|414.05|411.45|403.14|400.54|0
1643154300000|2022-01-25 23:45:00|405.38|402.78|399.79|397.19|405.38|402.78|396.22|393.62|0
1643154600000|2022-01-25 23:50:00|399.56|396.96|403.29|400.69|403.52|400.92|398.51|395.91|0
1643154900000|2022-01-25 23:55:00|403.07|400.47|407.99|405.39|409.67|407.07|402.74|400.14|0
1643155200000|2022-01-26 00:00:00|407.76|405.16|415.17|412.57|416.07|413.47|406.87|404.27|0
1643155500000|2022-01-26 00:05:00|415.29|412.69|413.49|410.89|416.41|413.81|412.24|409.64|0
1643155800000|2022-01-26 00:10:00|413.59|410.99|409.77|407.17|414.49|411.89|406.98|404.38|0
1643156100000|2022-01-26 00:15:00|409.55|406.95|421.03|418.43|421.03|418.43|407.98|405.38|0
1643156400000|2022-01-26 00:20:00|420.35|417.75|420.13|417.53|423.07|420.47|419.12|416.52|0
1643156700000|2022-01-26 00:25:00|419.45|416.85|422.84|420.24|422.84|420.24|414.94|412.34|0
1643157000000|2022-01-26 00:30:00|422.51|419.91|414.71|412.11|426.81|424.21|414.48|411.88|0
1643157300000|2022-01-26 00:35:00|415.05|412.45|413.58|410.98|418.09|415.49|411.56|408.96|0
1643157600000|2022-01-26 00:40:00|413.36|410.76|419.22|416.62|420.46|417.86|413.36|410.76|0
1643157900000|2022-01-26 00:45:00|418.54|415.94|417.08|414.48|419.89|417.29|415.38|412.78|0
1643158200000|2022-01-26 00:50:00|417.3|414.7|420.8|418.2|420.8|418.2|415.95|413.35|0
1643158500000|2022-01-26 00:55:00|421.25|418.65|421.25|418.65|423.18|420.58|417.63|415.03|0
1643158800000|2022-01-26 01:00:00|421.7|419.1|419.66|417.06|424.08|421.48|419.33|416.73|0
1643159100000|2022-01-26 01:05:00|419.21|416.61|416.62|414.02|419.21|416.61|414.47|411.87|0
1643159400000|2022-01-26 01:10:00|416.95|414.35|423.73|421.13|424.64|422.04|415.72|413.12|0
1643159700000|2022-01-26 01:15:00|423.85|421.25|421.24|418.64|424.64|422.04|418.75|416.15|0
1643160000000|2022-01-26 01:20:00|421.47|418.87|415.94|413.34|421.47|418.87|415.14|412.54|0
1643160300000|2022-01-26 01:25:00|416.27|413.67|415.26|412.66|417.29|414.69|414.69|412.09|0
1643160600000|2022-01-26 01:30:00|415.03|412.43|417.06|414.46|419.88|417.28|414.92|412.32|0
1643160900000|2022-01-26 01:35:00|416.83|414.23|414.46|411.86|421.46|418.86|413.34|410.74|0
1643161200000|2022-01-26 01:40:00|414.24|411.64|417.62|415.02|418.19|415.59|413.34|410.74|0
1643161500000|2022-01-26 01:45:00|416.94|414.34|414.01|411.41|417.51|414.91|412.88|410.28|0
1643161800000|2022-01-26 01:50:00|414.23|411.63|415.48|412.88|416.49|413.89|412.88|410.28|0
1643162100000|2022-01-26 01:55:00|415.36|412.76|410.3|407.7|415.48|412.88|408.17|405.57|0
1643162400000|2022-01-26 02:00:00|410.19|407.59|409.73|407.13|411.08|408.48|407.72|405.12|0
1643162700000|2022-01-26 02:05:00|409.4|406.8|407.94|405.34|409.73|407.13|406.49|403.89|0
1643163000000|2022-01-26 02:10:00|408.61|406.01|407.61|405.01|408.73|406.13|406.37|403.77|0
1643163300000|2022-01-26 02:15:00|407.38|404.78|407.38|404.78|409.51|406.91|406.82|404.22|0
1643163600000|2022-01-26 02:20:00|407.26|404.66|405.7|403.1|408.16|405.56|403.8|401.2|0
1643163900000|2022-01-26 02:25:00|405.81|403.21|406.59|403.99|407.83|405.23|405.81|403.21|0
1643164200000|2022-01-26 02:30:00|406.71|404.11|407.38|404.78|407.93|405.33|405.36|402.76|0
1643164500000|2022-01-26 02:35:00|407.26|404.66|409.27|406.67|409.39|406.79|407.26|404.66|0
1643164800000|2022-01-26 02:40:00|409.17|406.57|411.07|408.47|411.29|408.69|408.72|406.12|0
1643165100000|2022-01-26 02:45:00|411.18|408.58|409.94|407.34|411.29|408.69|409.72|407.12|0
1643165400000|2022-01-26 02:50:00|409.72|407.12|409.94|407.34|410.73|408.13|409.72|407.12|0
1643165700000|2022-01-26 02:55:00|410.06|407.46|413.08|410.48|413.99|411.39|409.72|407.12|0
1643166000000|2022-01-26 03:00:00|413.53|410.93|410.16|407.56|413.53|410.93|409.94|407.34|0
1643166300000|2022-01-26 03:05:00|409.94|407.34|407.02|404.42|410.28|407.68|404.79|402.19|0
1643166600000|2022-01-26 03:10:00|407.25|404.65|408.48|405.88|408.59|405.99|406.24|403.64|0
1643166900000|2022-01-26 03:15:00|408.59|405.99|407.02|404.42|409.49|406.89|406.57|403.97|0
1643167200000|2022-01-26 03:20:00|406.57|403.97|406.01|403.41|407.81|405.21|405.34|402.74|0
1643167500000|2022-01-26 03:25:00|406.24|403.64|408.25|405.65|409.03|406.43|405.79|403.19|0
1643167800000|2022-01-26 03:30:00|408.36|405.76|403.21|400.61|408.36|405.76|402.99|400.39|0
1643168100000|2022-01-26 03:35:00|402.99|400.39|405|402.4|405|402.4|402.54|399.94|0
1643168400000|2022-01-26 03:40:00|404.77|402.17|403.66|401.06|405.22|402.62|403.66|401.06|0
1643168700000|2022-01-26 03:45:00|403.43|400.83|402.31|399.71|404.55|401.95|401.65|399.05|0
1643169000000|2022-01-26 03:50:00|402.21|399.61|402.76|400.16|403.43|400.83|399.86|397.26|0
1643169300000|2022-01-26 03:55:00|402.54|399.94|402.53|399.93|402.98|400.38|401.64|399.04|0
1643169600000|2022-01-26 04:00:00|402.31|399.71|406.22|403.62|406.22|403.62|400.75|398.15|0
1643169900000|2022-01-26 04:05:00|405.88|403.28|405.21|402.61|407.23|404.63|404.76|402.16|0
1643170200000|2022-01-26 04:10:00|405.55|402.95|403.42|400.82|405.66|403.06|403.42|400.82|0
1643170500000|2022-01-26 04:15:00|403.64|401.04|404.09|401.49|405.21|402.61|403.42|400.82|0
1643170800000|2022-01-26 04:20:00|404.31|401.71|404.31|401.71|405.1|402.5|403.64|401.04|0
1643171100000|2022-01-26 04:25:00|404.43|401.83|403.76|401.16|406.32|403.72|403.42|400.82|0
1643171400000|2022-01-26 04:30:00|403.64|401.04|403.86|401.26|404.87|402.27|403.31|400.71|0
1643171700000|2022-01-26 04:35:00|403.75|401.15|404.98|402.38|406.32|403.72|403.75|401.15|0
1643172000000|2022-01-26 04:40:00|404.65|402.05|405.54|402.94|406.54|403.94|404.08|401.48|0
1643172300000|2022-01-26 04:45:00|405.65|403.05|404.87|402.27|406.54|403.94|404.3|401.7|0
1643172600000|2022-01-26 04:50:00|404.97|402.37|405.09|402.49|405.54|402.94|404.75|402.15|0
1643172900000|2022-01-26 04:55:00|405.19|402.59|403.07|400.47|405.98|403.38|402.74|400.14|0
1643173200000|2022-01-26 05:00:00|403.18|400.58|404.07|401.47|404.97|402.37|402.74|400.14|0
1643173500000|2022-01-26 05:05:00|404.3|401.7|405.98|403.38|407.43|404.83|403.63|401.03|0
1643173800000|2022-01-26 05:10:00|405.75|403.15|409.22|406.62|409.44|406.84|405.75|403.15|0
1643174100000|2022-01-26 05:15:00|409.44|406.84|411.46|408.86|411.91|409.31|408.44|405.84|0
1643174400000|2022-01-26 05:20:00|411.69|409.09|412.81|410.21|413.26|410.66|411.24|408.64|0
1643174700000|2022-01-26 05:25:00|412.59|409.99|408.21|405.61|412.59|409.99|408.09|405.49|0
1643175000000|2022-01-26 05:30:00|408.09|405.49|408.76|406.16|409.33|406.73|406.75|404.15|0
1643175300000|2022-01-26 05:35:00|408.21|405.61|407.87|405.27|408.21|405.61|406.75|404.15|0
1643175600000|2022-01-26 05:40:00|407.64|405.04|408.09|405.49|408.76|406.16|407.19|404.59|0
1643175900000|2022-01-26 05:45:00|407.86|405.26|406.52|403.92|409.32|406.72|406.29|403.69|0
1643176200000|2022-01-26 05:50:00|406.41|403.81|405.17|402.57|407.08|404.48|405.17|402.57|0
1643176500000|2022-01-26 05:55:00|405.07|402.47|405.96|403.36|406.29|403.69|404.06|401.46|0
1643176800000|2022-01-26 06:00:00|406.51|403.91|403.27|400.67|407.63|405.03|403.27|400.67|0
1643177100000|2022-01-26 06:05:00|403.83|401.23|405.06|402.46|405.62|403.02|402.71|400.11|0
1643177400000|2022-01-26 06:10:00|404.72|402.12|406.73|404.13|406.96|404.36|404.5|401.9|0
1643177700000|2022-01-26 06:15:00|406.51|403.91|405.16|402.56|407.07|404.47|404.83|402.23|0
1643178000000|2022-01-26 06:20:00|405.06|402.46|404.38|401.78|405.06|402.46|403.27|400.67|0
1643178300000|2022-01-26 06:25:00|404.27|401.67|404.12|401.52|405.39|402.79|403.82|401.22|0
1643178600000|2022-01-26 06:30:00|403.9|401.3|406.48|403.88|407.49|404.89|403.45|400.85|0
1643178900000|2022-01-26 06:35:00|406.26|403.66|403.67|401.07|406.59|403.99|403.67|401.07|0
1643179200000|2022-01-26 06:40:00|403.56|400.96|404.68|402.08|405.24|402.64|403.56|400.96|0
1643179500000|2022-01-26 06:45:00|404.56|401.96|404.9|402.3|406.25|403.65|404.56|401.96|0
1643179800000|2022-01-26 06:50:00|405.01|402.41|408.95|406.35|408.95|406.35|404.79|402.19|0
1643180100000|2022-01-26 06:55:00|408.16|405.56|408.6|406|410.41|407.81|407.6|405|0
1643180400000|2022-01-26 07:00:00|407.48|404.88|411.53|408.93|412.21|409.61|405.68|403.08|0
1643180700000|2022-01-26 07:05:00|411.42|408.82|411.2|408.6|413.34|410.74|410.85|408.25|0
1643181000000|2022-01-26 07:10:00|411.08|408.48|413.56|410.96|416.05|413.45|409.95|407.35|0
1643181300000|2022-01-26 07:15:00|413.68|411.08|417.86|415.26|417.86|415.26|413.68|411.08|0
1643181600000|2022-01-26 07:20:00|417.63|415.03|416.61|414.01|417.63|415.03|415.03|412.43|0
1643181900000|2022-01-26 07:25:00|416.27|413.67|414.23|411.63|417.4|414.8|414.23|411.63|0
1643182200000|2022-01-26 07:30:00|413.9|411.3|410.51|407.91|414.46|411.86|409.72|407.12|0
1643182500000|2022-01-26 07:35:00|410.62|408.02|406.91|404.31|410.62|408.02|406.79|404.19|0
1643182800000|2022-01-26 07:40:00|407.02|404.42|406.57|403.97|408.48|405.88|406.34|403.74|0
1643183100000|2022-01-26 07:45:00|406.68|404.08|408.03|405.43|408.81|406.21|405.89|403.29|0
1643183400000|2022-01-26 07:50:00|407.46|404.86|403.87|401.27|407.91|405.31|403.76|401.16|0
1643183700000|2022-01-26 07:55:00|403.64|401.04|407.01|404.41|407.91|405.31|403.64|401.04|0
1643184000000|2022-01-26 08:00:00|406.9|404.3|398.49|395.89|407.23|404.63|398.49|395.89|0
1643184300000|2022-01-26 08:05:00|398.86|396.86|395.18|393.18|398.86|396.86|392.7|390.7|0
1643184600000|2022-01-26 08:10:00|393.41|391.41|390.53|388.53|393.62|391.62|389.21|387.21|0
1643184900000|2022-01-26 08:15:00|391.19|389.19|390.31|388.31|391.41|389.41|389.1|387.1|0
1643185200000|2022-01-26 08:20:00|390.09|388.09|387|385|390.09|388.09|383.93|381.93|0
1643185500000|2022-01-26 08:25:00|386.78|384.78|384.37|382.37|387|385|382.17|380.17|0
1643185800000|2022-01-26 08:30:00|384.15|382.15|384.14|382.14|384.36|382.36|380.42|378.42|0
1643186100000|2022-01-26 08:35:00|383.7|381.7|378.1|376.1|384.36|382.36|377.22|375.22|0
1643186400000|2022-01-26 08:40:00|377.88|375.88|379.19|377.19|379.85|377.85|376.12|374.12|0
1643186700000|2022-01-26 08:45:00|378.53|376.53|379.85|377.85|383.71|381.71|378.31|376.31|0
1643187000000|2022-01-26 08:50:00|380.07|378.07|381.94|379.94|383.59|381.59|379.41|377.41|0
1643187300000|2022-01-26 08:55:00|382.27|380.27|383.26|381.26|384.81|382.81|382.04|380.04|0
1643187600000|2022-01-26 09:00:00|384.47|382.47|378.74|376.74|384.91|382.91|374.8|372.8|0
1643187900000|2022-01-26 09:05:00|379.08|377.08|373.48|371.48|379.96|377.96|373.48|371.48|0
1643188200000|2022-01-26 09:10:00|373.92|371.92|372.5|370.5|374.14|372.14|370.21|368.21|0
1643188500000|2022-01-26 09:15:00|372.07|370.07|370.68|368.68|373.7|371.7|369|367|0
1643188800000|2022-01-26 09:20:00|370.79|368.79|366.33|364.33|373.95|371.95|366.33|364.33|0
1643189100000|2022-01-26 09:25:00|366.11|364.11|369.8|367.8|370.02|368.02|365.24|363.24|0
1643189400000|2022-01-26 09:30:00|369.58|367.58|370.04|368.04|371.67|369.67|365.89|363.89|0
1643189700000|2022-01-26 09:35:00|369.93|367.93|364.4|362.4|371.56|369.56|363.11|361.11|0
1643190000000|2022-01-26 09:40:00|364.19|362.19|361.81|359.81|365.91|363.91|361.71|359.71|0
1643190300000|2022-01-26 09:45:00|361.49|359.49|364.73|362.73|365.05|363.05|360.73|358.73|0
1643190600000|2022-01-26 09:50:00|364.61|362.61|366.77|364.77|366.99|364.99|363.75|361.75|0
1643190900000|2022-01-26 09:55:00|366.89|364.89|368.51|366.51|370.36|368.36|366.34|364.34|0
1643191200000|2022-01-26 10:00:00|368.62|366.62|371.98|369.98|375.8|373.8|368.62|366.62|0
1643191500000|2022-01-26 10:05:00|372.2|370.2|374.33|372.33|374.98|372.98|371.44|369.44|0
1643191800000|2022-01-26 10:10:00|374.11|372.11|371.06|369.06|374.22|372.22|369.98|367.98|0
1643192100000|2022-01-26 10:15:00|370.85|368.85|372.15|370.15|372.15|370.15|368.89|366.89|0
1643192400000|2022-01-26 10:20:00|371.93|369.93|369.11|367.11|373.02|371.02|366.72|364.72|0
1643192700000|2022-01-26 10:25:00|369.32|367.32|369.75|367.75|371.49|369.49|369.32|367.32|0
1643193000000|2022-01-26 10:30:00|369.32|367.32|366.29|364.29|369.97|367.97|365.42|363.42|0
1643193300000|2022-01-26 10:35:00|366.18|364.18|365.2|363.2|366.4|364.4|363.48|361.48|0
1643193600000|2022-01-26 10:40:00|365.42|363.42|365.75|363.75|366.07|364.07|363.26|361.26|0
1643193900000|2022-01-26 10:45:00|365.85|363.85|362.39|360.39|366.06|364.06|362.08|360.08|0
1643194200000|2022-01-26 10:50:00|362.61|360.61|362.61|360.61|363.04|361.04|361.32|359.32|0
1643194500000|2022-01-26 10:55:00|362.82|360.82|364.76|362.76|364.98|362.98|361.86|359.86|0
1643194800000|2022-01-26 11:00:00|364.66|362.66|358.93|356.93|364.66|362.66|358.63|356.63|0
1643195100000|2022-01-26 11:05:00|359.03|357.03|362.74|360.74|362.74|360.74|359.03|357.03|0
1643195400000|2022-01-26 11:10:00|362.84|360.84|361.98|359.98|363.48|361.48|361.33|359.33|0
1643195700000|2022-01-26 11:15:00|362.73|360.73|358.97|356.97|362.73|360.73|358.76|356.76|0
1643196000000|2022-01-26 11:20:00|359.83|357.83|362.19|360.19|362.4|360.4|359.4|357.4|0
1643196300000|2022-01-26 11:25:00|361.97|359.97|364.55|362.55|365.42|363.42|361.66|359.66|0
1643196600000|2022-01-26 11:30:00|364.23|362.23|359.61|357.61|365.1|363.1|359.08|357.08|0
1643196900000|2022-01-26 11:35:00|359.4|357.4|357.25|355.25|359.4|357.4|357.04|355.04|0
1643197200000|2022-01-26 11:40:00|357.47|355.47|358.32|356.32|358.75|356.75|356.18|354.18|0
1643197500000|2022-01-26 11:45:00|358|356|357.46|355.46|359.6|357.6|357.03|355.03|0
1643197800000|2022-01-26 11:50:00|357.68|355.68|356.6|354.6|357.89|355.89|354.9|352.9|0
1643198100000|2022-01-26 11:55:00|356.5|354.5|354.04|352.04|357.89|355.89|353.83|351.83|0
1643198400000|2022-01-26 12:00:00|354.26|352.26|360.78|358.78|361.74|359.74|353.83|351.83|0
1643198700000|2022-01-26 12:05:00|360.88|358.88|360.67|358.67|361.85|359.85|358.74|356.74|0
1643199000000|2022-01-26 12:10:00|360.78|358.78|364.75|362.75|364.75|362.75|360.23|358.23|0
1643199300000|2022-01-26 12:15:00|364.53|362.53|367.12|365.12|368.2|366.2|364.1|362.1|0
1643199600000|2022-01-26 12:20:00|367.33|365.33|369.93|367.93|370.26|368.26|365.39|363.39|0
1643199900000|2022-01-26 12:25:00|369.06|367.06|364.31|362.31|369.28|367.28|364.31|362.31|0
1643200200000|2022-01-26 12:30:00|364.1|362.1|363.66|361.66|365.17|363.17|362.37|360.37|0
1643200500000|2022-01-26 12:35:00|363.45|361.45|362.45|360.45|364.09|362.09|361.38|359.38|0
1643200800000|2022-01-26 12:40:00|362.24|360.24|367.3|365.3|368.06|366.06|362.24|360.24|0
1643201100000|2022-01-26 12:45:00|367.19|365.19|368.38|366.38|368.92|366.92|365.68|363.68|0
1643201400000|2022-01-26 12:50:00|367.62|365.62|363.74|361.74|367.62|365.62|363.09|361.09|0
1643201700000|2022-01-26 12:55:00|363.52|361.52|365.03|363.03|365.14|363.14|362.44|360.44|0
1643202000000|2022-01-26 13:00:00|364.38|362.38|357.08|355.08|365.89|363.89|356.86|354.86|0
1643202300000|2022-01-26 13:05:00|357.19|355.19|358.14|356.14|359.65|357.65|357.08|355.08|0
1643202600000|2022-01-26 13:10:00|357.83|355.83|359.86|357.86|360.29|358.29|357.5|355.5|0
1643202900000|2022-01-26 13:15:00|359.64|357.64|358.46|356.46|359.64|357.64|355.68|353.68|0
1643203200000|2022-01-26 13:20:00|358.89|356.89|352.17|350.17|359.21|357.21|352.17|350.17|0
1643203500000|2022-01-26 13:25:00|352.06|350.06|353.66|351.66|353.66|351.66|350.79|348.79|0
1643203800000|2022-01-26 13:30:00|354.4|352.4|356.96|354.96|357.81|355.81|351.21|349.21|0
1643204100000|2022-01-26 13:35:00|357.07|355.07|358.66|356.66|359.2|357.2|354.93|352.93|0
1643204400000|2022-01-26 13:40:00|358.24|356.24|359.52|357.52|360.38|358.38|356.42|354.42|0
1643204700000|2022-01-26 13:45:00|359.42|357.42|357.59|355.59|360.37|358.37|356.31|354.31|0
1643205000000|2022-01-26 13:50:00|358.02|356.02|359.3|357.3|359.94|357.94|357.38|355.38|0
1643205300000|2022-01-26 13:55:00|359.09|357.09|356.3|354.3|359.51|357.51|356.09|354.09|0
1643205600000|2022-01-26 14:00:00|356.2|354.2|361.44|359.44|361.44|359.44|353.96|351.96|0
1643205900000|2022-01-26 14:05:00|361.65|359.65|362.29|360.29|364.34|362.34|360.26|358.26|0
1643206200000|2022-01-26 14:10:00|362.72|360.72|364.55|362.55|365.52|363.52|362.29|360.29|0
1643206500000|2022-01-26 14:15:00|365.09|363.09|367.24|365.24|367.67|365.67|363.58|361.58|0
1643206800000|2022-01-26 14:20:00|367.46|365.46|368.1|366.1|368.54|366.54|364.87|362.87|0
1643207100000|2022-01-26 14:25:00|368|366|359.39|357.39|368|366|359.28|357.28|0
1643207400000|2022-01-26 14:30:00|359.18|357.18|370.92|368.92|372|370|357.14|355.14|0
1643207700000|2022-01-26 14:35:00|370.48|368.48|368.73|366.73|375.44|373.44|365.72|363.72|0
1643208000000|2022-01-26 14:40:00|370.46|368.46|371.54|369.54|375.87|373.87|368.52|366.52|0
1643208300000|2022-01-26 14:45:00|371.97|369.97|356.73|354.73|371.97|369.97|354.81|352.81|0
1643208600000|2022-01-26 14:50:00|356.51|354.51|347.05|345.05|360|358|345.36|343.36|0
1643208900000|2022-01-26 14:55:00|346.63|344.63|349.7|347.7|354.59|352.59|346.63|344.63|0
1643209200000|2022-01-26 15:00:00|348.74|346.74|341.15|339.15|352.56|350.56|339.05|337.05|0
1643209500000|2022-01-26 15:05:00|341.36|339.36|344.72|342.72|347.47|345.47|339.89|337.89|0
1643209800000|2022-01-26 15:10:00|344.51|342.51|355.96|353.96|357.46|355.46|344.51|342.51|0
1643210100000|2022-01-26 15:15:00|355.75|353.75|353.62|351.62|364.11|362.11|353.4|351.4|0
1643210400000|2022-01-26 15:20:00|353.83|351.83|363.89|361.89|364.11|362.11|351.7|349.7|0
1643210700000|2022-01-26 15:25:00|364.32|362.32|373.17|371.17|377.51|375.51|364.32|362.32|0
1643211000000|2022-01-26 15:30:00|372.96|370.96|374.15|372.15|381.21|379.21|370.58|368.58|0
1643211300000|2022-01-26 15:35:00|374.47|372.47|379.68|377.68|379.9|377.9|371.01|369.01|0
1643211600000|2022-01-26 15:40:00|379.46|377.46|383.17|381.17|384.7|382.7|373.38|371.38|0
1643211900000|2022-01-26 15:45:00|383.83|381.83|382.42|380.42|387.44|385.44|381.11|379.11|0
1643212200000|2022-01-26 15:50:00|382.85|380.85|381.11|379.11|383.07|381.07|378.07|376.07|0
1643212500000|2022-01-26 15:55:00|380.02|378.02|374.31|372.31|384.62|382.62|372.15|370.15|0
1643212800000|2022-01-26 16:00:00|374.42|372.42|377.33|375.33|381.67|379.67|374.42|372.42|0
1643213100000|2022-01-26 16:05:00|377.55|375.55|366.67|364.67|377.98|375.98|365.7|363.7|0
1643213400000|2022-01-26 16:10:00|367.63|365.63|362.92|360.92|368.06|366.06|361.43|359.43|0
1643213700000|2022-01-26 16:15:00|362.28|360.28|364.04|362.04|366.62|364.62|358.28|356.28|0
1643214000000|2022-01-26 16:20:00|363.4|361.4|360.41|358.41|365.54|363.54|357.43|355.43|0
1643214300000|2022-01-26 16:25:00|360.19|358.19|359.66|357.66|361.05|359.05|357.73|355.73|0
1643214600000|2022-01-26 16:30:00|358.48|356.48|358.58|356.58|362.44|360.44|354.85|352.85|0
1643214900000|2022-01-26 16:35:00|357.73|355.73|360.08|358.08|363.73|361.73|357.09|355.09|0
1643215200000|2022-01-26 16:40:00|359.34|357.34|355.8|353.8|359.34|357.34|353.46|351.46|0
1643215500000|2022-01-26 16:45:00|355.59|353.59|360.29|358.29|361.58|359.58|353.46|351.46|0
1643215800000|2022-01-26 16:50:00|360.19|358.19|359.86|357.86|367.17|365.17|358.58|356.58|0
1643216100000|2022-01-26 16:55:00|360.07|358.07|359.43|357.43|362|360|356.22|354.22|0
1643216400000|2022-01-26 17:00:00|358.14|356.14|358.14|356.14|360.28|358.28|353.88|351.88|0
1643216700000|2022-01-26 17:05:00|358.36|356.36|354.04|352.04|358.36|356.36|354.04|352.04|0
1643217000000|2022-01-26 17:10:00|354.14|352.14|351.89|349.89|357.38|355.38|349.63|347.63|0
1643217300000|2022-01-26 17:15:00|351.56|349.56|351.78|349.78|353.28|351.28|349.42|347.42|0
1643217600000|2022-01-26 17:20:00|353.49|351.49|354.57|352.57|355.65|353.65|351.13|349.13|0
1643217900000|2022-01-26 17:25:00|353.71|351.71|351.24|349.24|354.78|352.78|350.91|348.91|0
1643218200000|2022-01-26 17:30:00|351.13|349.13|351.98|349.98|354.78|352.78|350.48|348.48|0
1643218500000|2022-01-26 17:35:00|352.1|350.1|349.91|347.91|352.2|350.2|347.22|345.22|0
1643218800000|2022-01-26 17:40:00|349.48|347.48|343.98|341.98|349.48|347.48|343.66|341.66|0
1643219100000|2022-01-26 17:45:00|344.09|342.09|345.06|343.06|347.96|345.96|343.87|341.87|0
1643219400000|2022-01-26 17:50:00|345.16|343.16|345.8|343.8|348.39|346.39|344.73|342.73|0
1643219700000|2022-01-26 17:55:00|345.16|343.16|345.16|343.16|346.02|344.02|344.08|342.08|0
1643220000000|2022-01-26 18:00:00|344.94|342.94|357.07|355.07|359.03|357.03|344.94|342.94|0
1643220300000|2022-01-26 18:05:00|357.28|355.28|352.83|350.83|359.25|357.25|352.72|350.72|0
1643220600000|2022-01-26 18:10:00|353.37|351.37|351.6|349.6|355.93|353.93|351.6|349.6|0
1643220900000|2022-01-26 18:15:00|352.03|350.03|355.69|353.69|356.77|354.77|351.17|349.17|0
1643221200000|2022-01-26 18:20:00|355.48|353.48|359.99|357.99|362.99|360.99|355.48|353.48|0
1643221500000|2022-01-26 18:25:00|359.23|357.23|356.85|354.85|359.87|357.87|355.35|353.35|0
1643221800000|2022-01-26 18:30:00|357.71|355.71|357.93|355.93|359.44|357.44|354.27|352.27|0
1643222100000|2022-01-26 18:35:00|357.82|355.82|358.79|356.79|360.3|358.3|356.63|354.63|0
1643222400000|2022-01-26 18:40:00|358.57|356.57|356.85|354.85|360.3|358.3|355.77|353.77|0
1643222700000|2022-01-26 18:45:00|357.28|355.28|358.14|356.14|360.3|358.3|356.85|354.85|0
1643223000000|2022-01-26 18:50:00|358.35|356.35|354.26|352.26|360.08|358.08|353.83|351.83|0
1643223300000|2022-01-26 18:55:00|354.69|352.69|356.62|354.62|357.82|355.82|352.65|350.65|0
1643223600000|2022-01-26 19:00:00|355.97|353.97|339.54|337.54|355.97|353.97|328.55|326.55|0
1643223900000|2022-01-26 19:05:00|341.35|339.35|343.88|341.88|343.88|341.88|328.86|326.86|0
1643224200000|2022-01-26 19:10:00|343.02|341.02|368.01|366.01|372.63|370.63|337.89|335.89|0
1643224500000|2022-01-26 19:15:00|368.67|366.67|366.27|364.27|374.02|372.02|360.51|358.51|0
1643224800000|2022-01-26 19:20:00|365.84|363.84|363.23|361.23|371.5|369.5|361.72|359.72|0
1643225100000|2022-01-26 19:25:00|362.91|360.91|349.3|347.3|363.02|361.02|347.54|345.54|0
1643225400000|2022-01-26 19:30:00|348.98|346.98|372.7|370.7|375.58|373.58|348.01|346.01|0
1643225700000|2022-01-26 19:35:00|371.15|369.15|351.8|349.8|378.24|376.24|345.13|343.13|0
1643226000000|2022-01-26 19:40:00|351.04|349.04|381.47|379.47|381.47|379.47|350.18|348.18|0
1643226300000|2022-01-26 19:45:00|382.92|380.92|411.7|409.7|414.28|412.28|382.92|380.92|0
1643226600000|2022-01-26 19:50:00|410.24|408.24|397.5|395.5|411.47|409.47|391.82|389.82|0
1643226900000|2022-01-26 19:55:00|398.94|396.94|397.34|395.34|406.23|404.23|396.89|394.89|0
1643227200000|2022-01-26 20:00:00|399.57|397.57|429.58|427.58|437.62|435.62|399.57|397.57|0
1643227500000|2022-01-26 20:05:00|430.49|428.49|452.91|450.91|452.91|450.91|430.49|428.49|0
1643227800000|2022-01-26 20:10:00|454.18|452.18|443.65|441.65|454.18|452.18|431.72|429.72|0
1643228100000|2022-01-26 20:15:00|443.53|441.53|453.56|451.56|455.39|453.39|435.57|433.57|0
1643228400000|2022-01-26 20:20:00|452.65|450.65|456.53|454.53|466.29|464.29|449.12|447.12|0
1643228700000|2022-01-26 20:25:00|456.19|454.19|429.93|427.93|461.46|459.46|429.93|427.93|0
1643229000000|2022-01-26 20:30:00|430.38|428.38|441.68|439.68|442.03|440.03|425.44|423.44|0
1643229300000|2022-01-26 20:35:00|441.12|439.12|438.85|436.85|451.24|449.24|431.96|429.96|0
1643229600000|2022-01-26 20:40:00|439.08|437.08|432.85|430.85|444.98|442.98|422.86|420.86|0
1643229900000|2022-01-26 20:45:00|431.84|429.84|435.19|433.19|442.81|440.81|421.4|419.4|0
1643230200000|2022-01-26 20:50:00|435.86|433.86|418.69|416.69|441.87|439.87|418.13|416.13|0
1643230500000|2022-01-26 20:55:00|421.48|419.48|424.39|422.39|434.3|432.3|416.23|414.23|0
1643230800000|2022-01-26 21:00:00|426.64|424.64|425.63|423.63|430.69|428.69|423.72|421.72|0
1643231100000|2022-01-26 21:05:00|425.74|423.74|430.18|428.18|433.28|431.28|421.7|419.7|0
1643231400000|2022-01-26 21:10:00|431.65|429.65|434.63|432.63|436.89|434.89|430.97|428.97|0
1643231700000|2022-01-26 21:15:00|432.34|429.74|430.98|428.38|435.95|433.35|429.86|427.26|0
1643232000000|2022-01-26 21:20:00|431.21|428.61|431.88|429.28|433.91|431.31|429.85|427.25|0
1643232300000|2022-01-26 21:25:00|431.43|428.83|429.73|427.13|432.78|430.18|428.83|426.23|0
1643232600000|2022-01-26 21:30:00|429.51|426.91|432.56|429.96|432.89|430.29|429.51|426.91|0
1643232900000|2022-01-26 21:35:00|432.44|429.84|434.24|431.64|437.3|434.7|432.44|429.84|0
1643233200000|2022-01-26 21:40:00|434.81|432.21|428.94|426.34|435.83|433.23|428.94|426.34|0
1643233500000|2022-01-26 21:45:00|428.83|426.23|426.8|424.2|430.52|427.92|424.33|421.73|0
1643233800000|2022-01-26 21:50:00|427.03|424.43|425.79|423.19|430.4|427.8|425.57|422.97|0
1643234100000|2022-01-26 21:55:00|425.67|423.07|426.46|423.86|427.14|424.54|424.33|421.73|0
1643234400000|2022-01-26 22:00:00|426.56|423.96|426.8|424.2|426.8|424.2|425.72|423.12|0
1643234700000|2022-01-26 22:05:00|426.79|424.19|425.97|423.37|426.89|424.29|425.97|423.37|0
1643235000000|2022-01-26 22:10:00|425.94|423.34|425.39|422.79|426.04|423.44|425.29|422.69|0
1643235300000|2022-01-26 22:15:00|425.32|422.72|424.04|421.44|425.35|422.75|423.88|421.28|0
1643235600000|2022-01-26 22:20:00|424.08|421.48|422.24|419.64|424.24|421.64|421.82|419.22|0
1643235900000|2022-01-26 22:25:00|422.05|419.45|422.86|420.26|422.96|420.36|421.43|418.83|0
1643236200000|2022-01-26 22:30:00|422.89|420.29|422.34|419.74|422.89|420.29|422.28|419.68|0
1643236500000|2022-01-26 22:35:00|422.63|420.03|420.04|417.44|422.63|420.03|419.91|417.31|0
1643236800000|2022-01-26 22:40:00|419.81|417.21|418.26|415.66|419.87|417.27|416.5|413.9|0
1643237100000|2022-01-26 22:45:00|418.39|415.79|420.41|417.81|420.44|417.84|418.03|415.43|0
1643237400000|2022-01-26 22:50:00|420.31|417.71|422.04|419.44|422.07|419.47|420.16|417.56|0
1643237700000|2022-01-26 22:55:00|422|419.4|421.03|418.43|423.28|420.68|421.03|418.43|0
1643238000000|2022-01-26 23:00:00|417.48|414.88|413.35|410.75|420.39|417.79|408.13|405.53|0
1643238300000|2022-01-26 23:05:00|413.46|410.86|404.69|402.09|414.91|412.31|404.47|401.87|0
1643238600000|2022-01-26 23:10:00|403.7|401.1|405.69|403.09|408.01|405.41|403.59|400.99|0
1643238900000|2022-01-26 23:15:00|405.13|402.53|408.79|406.19|410.9|408.3|403.92|401.32|0
1643239200000|2022-01-26 23:20:00|408.9|406.3|407.24|404.64|408.9|406.3|405.02|402.42|0
1643239500000|2022-01-26 23:25:00|407.12|404.52|405.57|402.97|409.12|406.52|404.24|401.64|0
1643239800000|2022-01-26 23:30:00|405.35|402.75|401.81|399.21|405.35|402.75|400.49|397.89|0
1643240100000|2022-01-26 23:35:00|402.03|399.43|404.02|401.42|404.24|401.64|401.04|398.44|0
1643240400000|2022-01-26 23:40:00|403.91|401.31|404.24|401.64|405.57|402.97|402.69|400.09|0
1643240700000|2022-01-26 23:45:00|403.57|400.97|402.91|400.31|404.02|401.42|401.7|399.1|0
1643241000000|2022-01-26 23:50:00|403.25|400.65|404.45|401.85|405.34|402.74|403.02|400.42|0
1643241300000|2022-01-26 23:55:00|404.79|402.19|402.46|399.86|405.12|402.52|401.8|399.2|0
1643241600000|2022-01-27 00:00:00|402.14|399.54|404.12|401.52|406.44|403.84|401.36|398.76|0
1643241900000|2022-01-27 00:05:00|404.67|402.07|409.32|406.72|410.21|407.61|404.01|401.41|0
1643242200000|2022-01-27 00:10:00|409.44|406.84|412.88|410.28|413.54|410.94|408.99|406.39|0
1643242500000|2022-01-27 00:15:00|413.1|410.5|416.44|413.84|416.89|414.29|412.87|410.27|0
1643242800000|2022-01-27 00:20:00|415.99|413.39|411.76|409.16|419.12|416.52|411.65|409.05|0
1643243100000|2022-01-27 00:25:00|411.98|409.38|416.44|413.84|417.33|414.73|410.76|408.16|0
1643243400000|2022-01-27 00:30:00|416.21|413.61|416.66|414.06|420.23|417.63|415.77|413.17|0
1643243700000|2022-01-27 00:35:00|415.99|413.39|418.33|415.73|419.23|416.63|415.76|413.16|0
1643244000000|2022-01-27 00:40:00|418|415.4|419.67|417.07|421.92|419.32|416.88|414.28|0
1643244300000|2022-01-27 00:45:00|419.78|417.18|420.68|418.08|421.57|418.97|417.99|415.39|0
1643244600000|2022-01-27 00:50:00|420.79|418.19|424.71|422.11|424.71|422.11|416.65|414.05|0
1643244900000|2022-01-27 00:55:00|424.94|422.34|430.11|427.51|431.01|428.41|423.59|420.99|0
1643245200000|2022-01-27 01:00:00|430.23|427.63|437.12|434.52|439.61|437.01|428.31|425.71|0
1643245500000|2022-01-27 01:05:00|437.34|434.74|445.98|443.38|448.26|445.66|435.98|433.38|0
1643245800000|2022-01-27 01:10:00|445.87|443.27|444.15|441.55|445.98|443.38|438.59|435.99|0
1643246100000|2022-01-27 01:15:00|443.93|441.33|454.3|451.7|458.68|456.08|441.77|439.17|0
1643246400000|2022-01-27 01:20:00|454.75|452.15|452.59|449.99|459.77|457.17|452.47|449.87|0
1643246700000|2022-01-27 01:25:00|452.7|450.1|453.38|450.78|454.29|451.69|449.18|446.58|0
1643247000000|2022-01-27 01:30:00|453.61|451.01|449.74|447.14|457.03|454.43|449.41|446.81|0
1643247300000|2022-01-27 01:35:00|449.97|447.37|453.95|451.35|453.95|451.35|447.47|444.87|0
1643247600000|2022-01-27 01:40:00|454.41|451.81|454.97|452.37|456.91|454.31|451.1|448.5|0
1643247900000|2022-01-27 01:45:00|454.63|452.03|458.16|455.56|459.3|456.7|454.29|451.69|0
1643248200000|2022-01-27 01:50:00|457.93|455.33|460.34|457.74|461.59|458.99|455.42|452.82|0
1643248500000|2022-01-27 01:55:00|459.99|457.39|465.52|462.92|469.16|466.56|459.99|457.39|0
1643248800000|2022-01-27 02:00:00|466.09|463.49|472.51|469.91|475.61|473.01|466.09|463.49|0
1643249100000|2022-01-27 02:05:00|473.08|470.48|480.45|477.85|480.45|477.85|471.01|468.41|0
1643249400000|2022-01-27 02:10:00|480.22|477.62|479.06|476.46|480.22|477.62|476.07|473.47|0
1643249700000|2022-01-27 02:15:00|478.83|476.23|480.1|477.5|480.44|477.84|477.45|474.85|0
1643250000000|2022-01-27 02:20:00|479.52|476.92|477.45|474.85|480.44|477.84|476.99|474.39|0
1643250300000|2022-01-27 02:25:00|477.33|474.73|482.52|479.92|484.37|481.77|476.98|474.38|0
1643250600000|2022-01-27 02:30:00|482.75|480.15|483.33|480.73|484.36|481.76|480.34|477.74|0
1643250900000|2022-01-27 02:35:00|483.67|481.07|471.72|469.12|483.9|481.3|471.72|469.12|0
1643251200000|2022-01-27 02:40:00|472.41|469.81|473.09|470.49|473.55|470.95|469.66|467.06|0
1643251500000|2022-01-27 02:45:00|471.95|469.35|468.71|466.11|472.07|469.47|466.46|463.86|0
1643251800000|2022-01-27 02:50:00|468.48|465.88|470.08|467.48|471.46|468.86|467.56|464.96|0
1643252100000|2022-01-27 02:55:00|470.54|467.94|474.44|471.84|475.59|472.99|470.2|467.6|0
1643252400000|2022-01-27 03:00:00|474.33|471.73|479.63|477.03|480.2|477.6|472.49|469.89|0
1643252700000|2022-01-27 03:05:00|479.74|477.14|475.13|472.53|481.12|478.52|474.9|472.3|0
1643253000000|2022-01-27 03:10:00|474.56|471.96|477.89|475.29|478.12|475.52|474.56|471.96|0
1643253300000|2022-01-27 03:15:00|477.78|475.18|471.22|468.62|478.81|476.21|471.22|468.62|0
1643253600000|2022-01-27 03:20:00|471.68|469.08|472.73|470.13|472.96|470.36|468.13|465.53|0
1643253900000|2022-01-27 03:25:00|473.53|470.93|473.64|471.04|475.13|472.53|472.61|470.01|0
1643254200000|2022-01-27 03:30:00|473.52|470.92|472.04|469.44|474.67|472.07|469.17|466.57|0
1643254500000|2022-01-27 03:35:00|471.81|469.21|479.85|477.25|481|478.4|471.81|469.21|0
1643254800000|2022-01-27 03:40:00|479.96|477.36|492.41|489.81|493.84|491.24|479.73|477.13|0
1643255100000|2022-01-27 03:45:00|491.49|488.89|492.87|490.27|497.5|494.9|490.8|488.2|0
1643255400000|2022-01-27 03:50:00|493.23|490.63|491.61|489.01|493.57|490.97|489.41|486.81|0
1643255700000|2022-01-27 03:55:00|491.49|488.89|490.22|487.62|495.65|493.05|489.18|486.58|0
1643256000000|2022-01-27 04:00:00|490.1|487.5|491.72|489.12|492.41|489.81|488.25|485.65|0
1643256300000|2022-01-27 04:05:00|491.37|488.77|490.91|488.31|492.99|490.39|489.64|487.04|0
1643256600000|2022-01-27 04:10:00|491.02|488.42|490.22|487.62|493.1|490.5|488.94|486.34|0
1643256900000|2022-01-27 04:15:00|489.63|487.03|485.26|482.66|492.06|489.46|485.03|482.43|0
1643257200000|2022-01-27 04:20:00|485.84|483.24|485.03|482.43|487.45|484.85|484.46|481.86|0
1643257500000|2022-01-27 04:25:00|485.61|483.01|482.27|479.67|486.64|484.04|481.02|478.42|0
1643257800000|2022-01-27 04:30:00|482.16|479.56|479.06|476.46|483.08|480.48|478.26|475.66|0
1643258100000|2022-01-27 04:35:00|479.52|476.92|479.52|476.92|480.89|478.29|478.37|475.77|0
1643258400000|2022-01-27 04:40:00|479.75|477.15|483.06|480.46|483.86|481.26|479.04|476.44|0
1643258700000|2022-01-27 04:45:00|482.71|480.11|483.29|480.69|483.75|481.15|481.33|478.73|0
1643259000000|2022-01-27 04:50:00|483.06|480.46|481.91|479.31|483.29|480.69|480.18|477.58|0
1643259300000|2022-01-27 04:55:00|481.79|479.19|480.98|478.38|482.02|479.42|479.61|477.01|0
1643259600000|2022-01-27 05:00:00|480.52|477.92|472.38|469.78|480.86|478.26|472.27|469.67|0
1643259900000|2022-01-27 05:05:00|472.27|469.67|476.73|474.13|476.85|474.25|471.46|468.86|0
1643260200000|2022-01-27 05:10:00|476.62|474.02|481.09|478.49|481.44|478.84|476.04|473.44|0
1643260500000|2022-01-27 05:15:00|481.32|478.72|488.69|486.09|489.39|486.79|480.98|478.38|0
1643260800000|2022-01-27 05:20:00|489.16|486.56|487.77|485.17|489.62|487.02|485.92|483.32|0
1643261100000|2022-01-27 05:25:00|487.31|484.71|484.66|482.06|488.46|485.86|483.51|480.91|0
1643261400000|2022-01-27 05:30:00|484.77|482.17|476.84|474.24|485.12|482.52|475.69|473.09|0
1643261700000|2022-01-27 05:35:00|476.61|474.01|476.15|473.55|477.87|475.27|474.32|471.72|0
1643262000000|2022-01-27 05:40:00|475.8|473.2|474.88|472.28|479.01|476.41|474.09|471.49|0
1643262300000|2022-01-27 05:45:00|474.77|472.17|475.92|473.32|478.44|475.84|474.77|472.17|0
1643262600000|2022-01-27 05:50:00|475.69|473.09|478.09|475.49|480.16|477.56|474.88|472.28|0
1643262900000|2022-01-27 05:55:00|477.75|475.15|477.29|474.69|480.05|477.45|475.69|473.09|0
1643263200000|2022-01-27 06:00:00|476.94|474.34|478.9|476.3|479.7|477.1|474.19|471.59|0
1643263500000|2022-01-27 06:05:00|478.09|475.49|472.48|469.88|480.61|478.01|472.02|469.42|0
1643263800000|2022-01-27 06:10:00|472.36|469.76|469.73|467.13|472.36|469.76|466.87|464.27|0
1643264100000|2022-01-27 06:15:00|469.27|466.67|473.6|471|474.63|472.03|469.25|466.65|0
1643264400000|2022-01-27 06:20:00|473.71|471.11|478.07|475.47|478.19|475.59|472.45|469.85|0
1643264700000|2022-01-27 06:25:00|477.73|475.13|480.83|478.23|481.98|479.38|476|473.4|0
1643265000000|2022-01-27 06:30:00|480.72|478.12|484.18|481.58|485.33|482.73|480.37|477.77|0
1643265300000|2022-01-27 06:35:00|484.06|481.46|483.13|480.53|486.25|483.65|479.91|477.31|0
1643265600000|2022-01-27 06:40:00|483.94|481.34|483.72|481.12|486.02|483.42|480.83|478.23|0
1643265900000|2022-01-27 06:45:00|484.18|481.58|492.48|489.88|492.59|489.99|484.06|481.46|0
1643266200000|2022-01-27 06:50:00|492.82|490.22|483.59|480.99|492.82|490.22|483.59|480.99|0
1643266500000|2022-01-27 06:55:00|483.48|480.88|481.52|478.92|484.28|481.68|479.69|477.09|0
1643266800000|2022-01-27 07:00:00|479.58|476.98|473.71|471.11|480.95|478.35|473.71|471.11|0
1643267100000|2022-01-27 07:05:00|473.83|471.23|477.37|474.77|477.37|474.77|470.26|467.66|0
1643267400000|2022-01-27 07:10:00|476.8|474.2|469.57|466.97|477.72|475.12|465|462.4|0
1643267700000|2022-01-27 07:15:00|469|466.4|465.57|462.97|469|466.4|463.86|461.26|0
1643268000000|2022-01-27 07:20:00|465.23|462.63|467.63|465.03|467.63|465.03|463.17|460.57|0
1643268300000|2022-01-27 07:25:00|467.74|465.14|465.45|462.85|469.11|466.51|462.26|459.66|0
1643268600000|2022-01-27 07:30:00|465.68|463.08|464.54|461.94|467.28|464.68|459.98|457.38|0
1643268900000|2022-01-27 07:35:00|464.77|462.17|462.83|460.23|464.99|462.39|460.89|458.29|0
1643269200000|2022-01-27 07:40:00|462.15|459.55|458.16|455.56|462.71|460.11|457.6|455|0
1643269500000|2022-01-27 07:45:00|457.71|455.11|461.76|459.16|464.72|462.12|456.8|454.2|0
1643269800000|2022-01-27 07:50:00|460.85|458.25|457.67|455.07|462.44|459.84|457.22|454.62|0
1643270100000|2022-01-27 07:55:00|457.33|454.73|465.63|463.03|466.54|463.94|456.99|454.39|0
1643270400000|2022-01-27 08:00:00|464.94|462.34|459.25|456.65|465.52|462.92|458.69|456.09|0
1643270700000|2022-01-27 08:05:00|458.73|456.73|459.86|457.86|463.17|461.17|455.44|453.44|0
1643271000000|2022-01-27 08:10:00|460.89|458.89|452.04|450.04|463.96|461.96|451.25|449.25|0
1643271300000|2022-01-27 08:15:00|451.48|449.48|446.18|444.18|454.19|452.19|444.71|442.71|0
1643271600000|2022-01-27 08:20:00|445.38|443.38|450.34|448.34|451.02|449.02|442.91|440.91|0
1643271900000|2022-01-27 08:25:00|450.12|448.12|453.05|451.05|454.08|452.08|449.21|447.21|0
1643272200000|2022-01-27 08:30:00|451.81|449.81|452.15|450.15|456.9|454.9|451.02|449.02|0
1643272500000|2022-01-27 08:35:00|452.37|450.37|451.92|449.92|453.05|451.05|447.4|445.4|0
1643272800000|2022-01-27 08:40:00|452.37|450.37|447.4|445.4|452.37|450.37|446.73|444.73|0
1643273100000|2022-01-27 08:45:00|447.63|445.63|445.15|443.15|449.21|447.21|440.21|438.21|0
1643273400000|2022-01-27 08:50:00|445.37|443.37|439.07|437.07|445.6|443.6|438.85|436.85|0
1643273700000|2022-01-27 08:55:00|439.3|437.3|435|433|439.3|437.3|434.32|432.32|0
1643274000000|2022-01-27 09:00:00|435.22|433.22|433.25|431.25|439.07|437.07|425.76|423.76|0
1643274300000|2022-01-27 09:05:00|433.02|431.02|437.06|435.06|437.62|435.62|431.04|429.04|0
1643274600000|2022-01-27 09:10:00|437.39|435.39|431.38|429.38|439.21|437.21|429.34|427.34|0
1643274900000|2022-01-27 09:15:00|430.58|428.58|429.22|427.22|434.21|432.21|428.21|426.21|0
1643275200000|2022-01-27 09:20:00|429.9|427.9|423.25|421.25|433.53|431.53|423.25|421.25|0
1643275500000|2022-01-27 09:25:00|423.58|421.58|422.57|420.57|425.38|423.38|419.31|417.31|0
1643275800000|2022-01-27 09:30:00|422.45|420.45|428.31|426.31|428.31|426.31|422.23|420.23|0
1643276100000|2022-01-27 09:35:00|428.09|426.09|427.07|425.07|429.34|427.34|425.5|423.5|0
1643276400000|2022-01-27 09:40:00|427.18|425.18|420.42|418.42|428.31|426.31|419.52|417.52|0
1643276700000|2022-01-27 09:45:00|420.31|418.31|418.62|416.62|422.22|420.22|416.61|414.61|0
1643277000000|2022-01-27 09:50:00|418.85|416.85|416.38|414.38|419.75|417.75|413.69|411.69|0
1643277300000|2022-01-27 09:55:00|416.72|414.72|417.5|415.5|418.29|416.29|414.14|412.14|0
1643277600000|2022-01-27 10:00:00|417.95|415.95|412.47|410.47|419.07|417.07|412.02|410.02|0
1643277900000|2022-01-27 10:05:00|413.02|411.02|415.25|413.25|415.25|413.25|410.79|408.79|0
1643278200000|2022-01-27 10:10:00|415.03|413.03|422.1|420.1|423|421|413.69|411.69|0
1643278500000|2022-01-27 10:15:00|421.54|419.54|425.36|423.36|425.48|423.48|419.29|417.29|0
1643278800000|2022-01-27 10:20:00|425.14|423.14|419.96|417.96|425.81|423.81|419.73|417.73|0
1643279100000|2022-01-27 10:25:00|419.73|417.73|419.48|417.48|421.2|419.2|416.59|414.59|0
1643279400000|2022-01-27 10:30:00|419.37|417.37|418.24|416.24|422.29|420.29|417.34|415.34|0
1643279700000|2022-01-27 10:35:00|418.35|416.35|417.12|415.12|420.05|418.05|416.44|414.44|0
1643280000000|2022-01-27 10:40:00|417|415|422.08|420.08|423.55|421.55|416.77|414.77|0
1643280300000|2022-01-27 10:45:00|421.86|419.86|426.95|424.95|426.95|424.95|418.8|416.8|0
1643280600000|2022-01-27 10:50:00|426.72|424.72|434.46|432.46|435.14|433.14|426.27|424.27|0
1643280900000|2022-01-27 10:55:00|434.35|432.35|436.86|434.86|440.4|438.4|434.23|432.23|0
1643281200000|2022-01-27 11:00:00|436.51|434.51|428.99|426.99|436.74|434.74|427.63|425.63|0
1643281500000|2022-01-27 11:05:00|428.53|426.53|429.44|427.44|429.79|427.79|425.47|423.47|0
1643281800000|2022-01-27 11:10:00|429.21|427.21|423.54|421.54|429.44|427.44|423.31|421.31|0
1643282100000|2022-01-27 11:15:00|423.43|421.43|424.9|422.9|425.12|423.12|420.6|418.6|0
1643282400000|2022-01-27 11:20:00|425.12|423.12|425.12|423.12|428.65|426.65|424.79|422.79|0
1643282700000|2022-01-27 11:25:00|424.56|422.56|416.98|414.98|424.79|422.79|415.75|413.75|0
1643283000000|2022-01-27 11:30:00|417.1|415.1|418.78|416.78|420.37|418.37|415.85|413.85|0
1643283300000|2022-01-27 11:35:00|418.9|416.9|425.34|423.34|426.14|424.14|416.3|414.3|0
1643283600000|2022-01-27 11:40:00|425.12|423.12|422.97|420.97|425.57|423.57|420.71|418.71|0
1643283900000|2022-01-27 11:45:00|423.3|421.3|422.06|420.06|428.18|426.18|420.81|418.81|0
1643284200000|2022-01-27 11:50:00|422.17|420.17|417.99|415.99|422.29|420.29|415.74|413.74|0
1643284500000|2022-01-27 11:55:00|418.1|416.1|413.71|411.71|421.38|419.38|412.69|410.69|0
1643284800000|2022-01-27 12:00:00|413.14|411.14|415.62|413.62|417.65|415.65|412.24|410.24|0
1643285100000|2022-01-27 12:05:00|414.94|412.94|416.07|414.07|420.02|418.02|414.94|412.94|0
1643285400000|2022-01-27 12:10:00|416.18|414.18|408.87|406.87|416.52|414.52|407.31|405.31|0
1643285700000|2022-01-27 12:15:00|408.99|406.99|419.67|417.67|419.67|417.67|406.86|404.86|0
1643286000000|2022-01-27 12:20:00|419.9|417.9|427.04|425.04|427.04|425.04|417.64|415.64|0
1643286300000|2022-01-27 12:25:00|426.92|424.92|422.61|420.61|426.92|424.92|420.12|418.12|0
1643286600000|2022-01-27 12:30:00|423.29|421.29|430.55|428.55|430.9|428.9|419.67|417.67|0
1643286900000|2022-01-27 12:35:00|430.21|428.21|424.76|422.76|430.78|428.78|420.69|418.69|0
1643287200000|2022-01-27 12:40:00|424.64|422.64|425.32|423.32|426.23|424.23|421.7|419.7|0
1643287500000|2022-01-27 12:45:00|425.67|423.67|417.63|415.63|425.67|423.67|416.62|414.62|0
1643287800000|2022-01-27 12:50:00|418.53|416.53|409.08|407.08|419.55|417.55|407.07|405.07|0
1643288100000|2022-01-27 12:55:00|409.65|407.65|412.34|410.34|412.9|410.9|407.07|405.07|0
1643288400000|2022-01-27 13:00:00|411.44|409.44|411.66|409.66|413.8|411.8|405.5|403.5|0
1643288700000|2022-01-27 13:05:00|411.55|409.55|401.7|399.7|411.55|409.55|401.7|399.7|0
1643289000000|2022-01-27 13:10:00|401.48|399.48|405.45|403.45|406.57|404.57|400.59|398.59|0
1643289300000|2022-01-27 13:15:00|406.12|404.12|401.87|399.87|408.13|406.13|401.64|399.64|0
1643289600000|2022-01-27 13:20:00|401.64|399.64|400.53|398.53|407.46|405.46|400.53|398.53|0
1643289900000|2022-01-27 13:25:00|400.3|398.3|402.2|400.2|405.33|403.33|396.96|394.96|0
1643290200000|2022-01-27 13:30:00|401.64|399.64|405.66|403.66|407.01|405.01|398.86|396.86|0
1643290500000|2022-01-27 13:35:00|405.89|403.89|405.66|403.66|410.15|408.15|404.09|402.09|0
1643290800000|2022-01-27 13:40:00|405.78|403.78|402.75|400.75|407|405|400.86|398.86|0
1643291100000|2022-01-27 13:45:00|402.97|400.97|396.51|394.51|402.97|400.97|396.29|394.29|0
1643291400000|2022-01-27 13:50:00|397.4|395.4|391.85|389.85|398.29|396.29|391.85|389.85|0
1643291700000|2022-01-27 13:55:00|392.07|390.07|390.63|388.63|393.18|391.18|390.19|388.19|0
1643292000000|2022-01-27 14:00:00|390.96|388.96|387.2|385.2|392.29|390.29|387.2|385.2|0
1643292300000|2022-01-27 14:05:00|387.42|385.42|388.53|386.53|390.53|388.53|385.65|383.65|0
1643292600000|2022-01-27 14:10:00|389.2|387.2|383.21|381.21|389.2|387.2|383.21|381.21|0
1643292900000|2022-01-27 14:15:00|382.77|380.77|385.2|383.2|385.76|383.76|382.11|380.11|0
1643293200000|2022-01-27 14:20:00|384.98|382.98|388.53|386.53|390.3|388.3|384.32|382.32|0
1643293500000|2022-01-27 14:25:00|387.75|385.75|380.56|378.56|387.75|385.75|379.9|377.9|0
1643293800000|2022-01-27 14:30:00|379.46|377.46|384.09|382.09|385.2|383.2|372.65|370.65|0
1643294100000|2022-01-27 14:35:00|383.65|381.65|384.31|382.31|389.41|387.41|381|379|0
1643294400000|2022-01-27 14:40:00|385.42|383.42|365.67|363.67|385.42|383.42|365.01|363.01|0
1643294700000|2022-01-27 14:45:00|365.23|363.23|356.2|354.2|370.48|368.48|353.82|351.82|0
1643295000000|2022-01-27 14:50:00|355.99|353.99|352.73|350.73|358.38|356.38|351.65|349.65|0
1643295300000|2022-01-27 14:55:00|355.12|353.12|359.9|357.9|369.31|367.31|355.12|353.12|0
1643295600000|2022-01-27 15:00:00|359.46|357.46|358.46|356.46|375.27|373.27|358.02|356.02|0
1643295900000|2022-01-27 15:05:00|357.59|355.59|354.77|352.77|362.15|360.15|350.89|348.89|0
1643296200000|2022-01-27 15:10:00|354.89|352.89|352.18|350.18|359.76|357.76|349.81|347.81|0
1643296500000|2022-01-27 15:15:00|353.37|351.37|360.09|358.09|361.83|359.83|350.89|348.89|0
1643296800000|2022-01-27 15:20:00|360.19|358.19|368.04|366.04|368.04|366.04|357.26|355.26|0
1643297100000|2022-01-27 15:25:00|367.72|365.72|386.32|384.32|386.32|384.32|365.64|363.64|0
1643297400000|2022-01-27 15:30:00|387.64|385.64|388.64|386.64|394.28|392.28|383.02|381.02|0
1643297700000|2022-01-27 15:35:00|388.74|386.74|399.54|397.54|400.99|398.99|386.98|384.98|0
1643298000000|2022-01-27 15:40:00|399.43|397.43|383.73|381.73|399.65|397.65|382.85|380.85|0
1643298300000|2022-01-27 15:45:00|383.51|381.51|386.83|384.83|390.81|388.81|381.21|379.21|0
1643298600000|2022-01-27 15:50:00|386.72|384.72|384.62|382.62|389.04|387.04|381.54|379.54|0
1643298900000|2022-01-27 15:55:00|384.18|382.18|371.46|369.46|384.95|382.95|370.37|368.37|0
1643299200000|2022-01-27 16:00:00|371.58|369.58|363.91|361.91|371.58|369.58|361.92|359.92|0
1643299500000|2022-01-27 16:05:00|364.78|362.78|375.28|373.28|375.72|373.72|362.06|360.06|0
1643299800000|2022-01-27 16:10:00|374.08|372.08|365.64|363.64|374.08|372.08|362.82|360.82|0
1643300100000|2022-01-27 16:15:00|364.99|362.99|378.36|376.36|383.64|381.64|364.99|362.99|0
1643300400000|2022-01-27 16:20:00|379.57|377.57|381.21|379.21|382.97|380.97|373.77|371.77|0
1643300700000|2022-01-27 16:25:00|381.11|379.11|386.52|384.52|390.48|388.48|380.34|378.34|0
1643301000000|2022-01-27 16:30:00|386.08|384.08|373.41|371.41|387.4|385.4|373.41|371.41|0
1643301300000|2022-01-27 16:35:00|373.84|371.84|375.91|373.91|377.54|375.54|369.29|367.29|0
1643301600000|2022-01-27 16:40:00|376.23|374.23|374.27|372.27|376.23|374.23|367.99|365.99|0
1643301900000|2022-01-27 16:45:00|374.05|372.05|376.12|374.12|377.54|375.54|370.36|368.36|0
1643302200000|2022-01-27 16:50:00|376.01|374.01|374.27|372.27|380.16|378.16|372.96|370.96|0
1643302500000|2022-01-27 16:55:00|373.4|371.4|374.7|372.7|377.97|375.97|373.18|371.18|0
1643302800000|2022-01-27 17:00:00|376.44|374.44|376.33|374.33|383.22|381.22|375.25|373.25|0
1643303100000|2022-01-27 17:05:00|376.55|374.55|389.59|387.59|392.24|390.24|376.55|374.55|0
1643303400000|2022-01-27 17:10:00|388.49|386.49|394.01|392.01|397.33|395.33|388.49|386.49|0
1643303700000|2022-01-27 17:15:00|393.34|391.34|403.34|401.34|407.69|405.69|393.34|391.34|0
1643304000000|2022-01-27 17:20:00|404.46|402.46|408.06|406.06|410.85|408.85|403.34|401.34|0
1643304300000|2022-01-27 17:25:00|406.72|404.72|408.73|406.73|412.3|410.3|403.17|401.17|0
1643304600000|2022-01-27 17:30:00|409.73|407.73|416.77|414.77|417.67|415.67|405.83|403.83|0
1643304900000|2022-01-27 17:35:00|416.99|414.99|421.04|419.04|424.98|422.98|415.43|413.43|0
1643305200000|2022-01-27 17:40:00|421.48|419.48|421.15|419.15|423.96|421.96|417.22|415.22|0
1643305500000|2022-01-27 17:45:00|421.48|419.48|432.07|430.07|433.76|431.76|421.26|419.26|0
1643305800000|2022-01-27 17:50:00|431.62|429.62|423.51|421.51|431.62|429.62|422.61|420.61|0
1643306100000|2022-01-27 17:55:00|423.06|421.06|419.12|417.12|423.74|421.74|412.27|410.27|0
1643306400000|2022-01-27 18:00:00|420.03|418.03|429.98|427.98|430.55|428.55|415.07|413.07|0
1643306700000|2022-01-27 18:05:00|430.66|428.66|434.42|432.42|439.88|437.88|428.96|426.96|0
1643307000000|2022-01-27 18:10:00|434.19|432.19|437.14|435.14|441.02|439.02|434.19|432.19|0
1643307300000|2022-01-27 18:15:00|437.37|435.37|442.61|440.61|443.07|441.07|429.43|427.43|0
1643307600000|2022-01-27 18:20:00|442.84|440.84|452.45|450.45|454.29|452.29|441.47|439.47|0
1643307900000|2022-01-27 18:25:00|453.6|451.6|454.52|452.52|455.44|453.44|446.95|444.95|0
1643308200000|2022-01-27 18:30:00|454.06|452.06|447.3|445.3|454.75|452.75|444.78|442.78|0
1643308500000|2022-01-27 18:35:00|445.58|443.58|453.14|451.14|453.37|451.37|439.3|437.3|0
1643308800000|2022-01-27 18:40:00|452.22|450.22|449.81|447.81|455.67|453.67|443.52|441.52|0
1643309100000|2022-01-27 18:45:00|449.12|447.12|442.26|440.26|451.53|449.53|441.46|439.46|0
1643309400000|2022-01-27 18:50:00|442.83|440.83|449.23|447.23|451.53|449.53|440.89|438.89|0
1643309700000|2022-01-27 18:55:00|448.89|446.89|438.04|436.04|450.61|448.61|433.72|431.72|0
1643310000000|2022-01-27 19:00:00|438.49|436.49|424.49|422.49|439.75|437.75|420.87|418.87|0
1643310300000|2022-01-27 19:05:00|424.26|422.26|424.61|422.61|430.63|428.63|416.8|414.8|0
1643310600000|2022-01-27 19:10:00|425.85|423.85|428.92|426.92|429.26|427.26|421.21|419.21|0
1643310900000|2022-01-27 19:15:00|429.03|427.03|436.1|434.1|439.31|437.31|427.67|425.67|0
1643311200000|2022-01-27 19:20:00|435.65|433.65|446.89|444.89|448.27|446.27|435.65|433.65|0
1643311500000|2022-01-27 19:25:00|448.27|446.27|448.99|446.99|451.29|449.29|445.22|443.22|0
1643311800000|2022-01-27 19:30:00|449.22|447.22|454.39|452.39|457.49|455.49|442.93|440.93|0
1643312100000|2022-01-27 19:35:00|454.04|452.04|444.87|442.87|454.39|452.39|443.95|441.95|0
1643312400000|2022-01-27 19:40:00|446.13|444.13|436.43|434.43|446.13|444.13|433.48|431.48|0
1643312700000|2022-01-27 19:45:00|436.89|434.89|436.43|434.43|439.39|437.39|428.95|426.95|0
1643313000000|2022-01-27 19:50:00|438.25|436.25|449.21|447.21|450.82|448.82|437.57|435.57|0
1643313300000|2022-01-27 19:55:00|449.9|447.9|446.69|444.69|454.95|452.95|442.81|440.81|0
1643313600000|2022-01-27 20:00:00|445.78|443.78|438.93|436.93|445.78|443.78|432.91|430.91|0
1643313900000|2022-01-27 20:05:00|439.16|437.16|444.06|442.06|444.63|442.63|431.88|429.88|0
1643314200000|2022-01-27 20:10:00|443.72|441.72|452.59|450.59|455.29|453.29|441.17|439.17|0
1643314500000|2022-01-27 20:15:00|454.22|452.22|449.86|447.86|461.35|459.35|449.4|447.4|0
1643314800000|2022-01-27 20:20:00|448.94|446.94|448.71|446.71|458.13|456.13|444.37|442.37|0
1643315100000|2022-01-27 20:25:00|450.32|448.32|442.77|440.77|450.77|448.77|438.79|436.79|0
1643315400000|2022-01-27 20:30:00|442.31|440.31|443.8|441.8|444.37|442.37|434.36|432.36|0
1643315700000|2022-01-27 20:35:00|442.77|440.77|445.47|443.47|448.91|446.91|439.24|437.24|0
1643316000000|2022-01-27 20:40:00|445.7|443.7|431.49|429.49|447.53|445.53|426.26|424.26|0
1643316300000|2022-01-27 20:45:00|430.35|428.35|432.62|430.62|438.22|436.22|419.69|417.69|0
1643316600000|2022-01-27 20:50:00|431.81|429.81|438.44|436.44|439.82|437.82|431.81|429.81|0
1643316900000|2022-01-27 20:55:00|437.76|435.76|443.73|441.73|444.42|442.42|434.78|432.78|0
1643317200000|2022-01-27 21:00:00|444.42|442.42|445.33|443.33|447.87|445.87|441.43|439.43|0
1643317500000|2022-01-27 21:05:00|443.26|441.26|437.23|435.23|444.41|442.41|435.75|433.75|0
1643317800000|2022-01-27 21:10:00|437.46|435.46|437.33|435.33|443.67|441.67|433.29|431.29|0
1643318100000|2022-01-27 21:15:00|436.13|433.53|433.36|430.76|437.86|435.26|433.36|430.76|0
1643318400000|2022-01-27 21:20:00|432.79|430.19|440.04|437.44|440.04|437.44|432.79|430.19|0
1643318700000|2022-01-27 21:25:00|439.47|436.87|438.2|435.6|439.7|437.1|436.12|433.52|0
1643319000000|2022-01-27 21:30:00|437.97|435.37|429.57|426.97|444.09|441.49|422.36|419.76|0
1643319300000|2022-01-27 21:35:00|428.54|425.94|426.82|424.22|431.98|429.38|426.82|424.22|0
1643319600000|2022-01-27 21:40:00|426.02|423.42|423.04|420.44|428.88|426.28|421.22|418.62|0
1643319900000|2022-01-27 21:45:00|423.5|420.9|422.36|419.76|423.85|421.25|419.16|416.56|0
1643320200000|2022-01-27 21:50:00|422.7|420.1|422.93|420.33|425.22|422.62|420.42|417.82|0
1643320500000|2022-01-27 21:55:00|422.47|419.87|418.82|416.22|422.7|420.1|418.59|415.99|0
1643320800000|2022-01-27 22:00:00|419.21|416.61|411.36|408.76|419.35|416.75|410.73|408.13|0
1643321100000|2022-01-27 22:05:00|411.52|408.92|411|408.4|412.78|410.18|408.24|405.64|0
1643321400000|2022-01-27 22:10:00|411.14|408.54|414.82|412.22|415.15|412.55|411.14|408.54|0
1643321700000|2022-01-27 22:15:00|415.26|412.66|413.81|411.21|417.08|414.48|413.15|410.55|0
1643322000000|2022-01-27 22:20:00|413.31|410.71|416.67|414.07|417.47|414.87|412.78|410.18|0
1643322300000|2022-01-27 22:25:00|416.77|414.17|420.02|417.42|420.02|417.42|416.77|414.17|0
1643322600000|2022-01-27 22:30:00|421.24|418.64|421.44|418.84|422.54|419.94|419.88|417.28|0
1643322900000|2022-01-27 22:35:00|421.9|419.3|421.57|418.97|422.57|419.97|419.65|417.05|0
1643323200000|2022-01-27 22:40:00|421.54|418.94|420.35|417.75|422.17|419.57|419.61|417.01|0
1643323500000|2022-01-27 22:45:00|420.31|417.71|416.93|414.33|420.31|417.71|416.8|414.2|0
1643323800000|2022-01-27 22:50:00|416.87|414.27|415.45|412.85|417.93|415.33|414.85|412.25|0
1643324100000|2022-01-27 22:55:00|415.41|412.81|414.32|411.72|415.75|413.15|414.02|411.42|0
1643324400000|2022-01-27 23:00:00|413.61|411.01|415.99|413.39|417.58|414.98|411.68|409.08|0
1643324700000|2022-01-27 23:05:00|415.88|413.28|413.04|410.44|415.99|413.39|410.78|408.18|0
1643325000000|2022-01-27 23:10:00|412.36|409.76|411.45|408.85|413.04|410.44|410.1|407.5|0
1643325300000|2022-01-27 23:15:00|411.57|408.97|420.53|417.93|420.53|417.93|411.57|408.97|0
1643325600000|2022-01-27 23:20:00|419.39|416.79|414.39|411.79|420.3|417.7|413.49|410.89|0
1643325900000|2022-01-27 23:25:00|413.83|411.23|414.51|411.91|414.85|412.25|411|408.4|0
1643326200000|2022-01-27 23:30:00|414.39|411.79|417.8|415.2|417.8|415.2|413.26|410.66|0
1643326500000|2022-01-27 23:35:00|418.14|415.54|415.41|412.81|418.25|415.65|414.62|412.02|0
1643326800000|2022-01-27 23:40:00|415.52|412.92|419.16|416.56|420.07|417.47|415.07|412.47|0
1643327100000|2022-01-27 23:45:00|418.59|415.99|419.61|417.01|419.84|417.24|415.97|413.37|0
1643327400000|2022-01-27 23:50:00|419.84|417.24|419.38|416.78|422.34|419.74|418.93|416.33|0
1643327700000|2022-01-27 23:55:00|419.27|416.67|426.45|423.85|426.68|424.08|419.04|416.44|0
1643328000000|2022-01-28 00:00:00|427.37|424.77|425.65|423.05|431.26|428.66|424.74|422.14|0
1643328300000|2022-01-28 00:05:00|425.53|422.93|430.69|428.09|430.69|428.09|424.51|421.91|0
1643328600000|2022-01-28 00:10:00|430.57|427.97|421.65|419.05|430.57|427.97|421.65|419.05|0
1643328900000|2022-01-28 00:15:00|422.11|419.51|427.02|424.42|428.05|425.45|420.74|418.14|0
1643329200000|2022-01-28 00:20:00|426.79|424.19|426.67|424.07|429.54|426.94|425.88|423.28|0
1643329500000|2022-01-28 00:25:00|427.25|424.65|429.54|426.94|429.54|426.94|424.39|421.79|0
1643329800000|2022-01-28 00:30:00|428.39|425.79|435.5|432.9|438.15|435.55|428.27|425.67|0
1643330100000|2022-01-28 00:35:00|435.73|433.13|434|431.4|435.73|433.13|432.4|429.8|0
1643330400000|2022-01-28 00:40:00|434.46|431.86|436.42|433.82|438.6|436|434.46|431.86|0
1643330700000|2022-01-28 00:45:00|436.3|433.7|431.93|429.33|439.06|436.46|430.56|427.96|0
1643331000000|2022-01-28 00:50:00|431.7|429.1|426.66|424.06|432.85|430.25|426.1|423.5|0
1643331300000|2022-01-28 00:55:00|427.12|424.52|423.23|420.63|427.12|424.52|419.82|417.22|0
1643331600000|2022-01-28 01:00:00|423.12|420.52|417.88|415.28|423.92|421.32|416.29|413.69|0
1643331900000|2022-01-28 01:05:00|417.77|415.17|422.67|420.07|422.67|420.07|415.49|412.89|0
1643332200000|2022-01-28 01:10:00|422.55|419.95|423.91|421.31|423.91|421.31|419.13|416.53|0
1643332500000|2022-01-28 01:15:00|423.69|421.09|420.49|417.89|424.95|422.35|420.16|417.56|0
1643332800000|2022-01-28 01:20:00|420.38|417.78|421.17|418.57|421.29|418.69|416.85|414.25|0
1643333100000|2022-01-28 01:25:00|421.06|418.46|417.53|414.93|421.17|418.57|416.4|413.8|0
1643333400000|2022-01-28 01:30:00|416.97|414.37|425.63|423.03|425.96|423.36|416.85|414.25|0
1643333700000|2022-01-28 01:35:00|425.4|422.8|425.62|423.02|426.88|424.28|423.22|420.62|0
1643334000000|2022-01-28 01:40:00|426.65|424.05|422.54|419.94|428.25|425.65|421.29|418.69|0
1643334300000|2022-01-28 01:45:00|422.43|419.83|428.82|426.22|429.62|427.02|420.15|417.55|0
1643334600000|2022-01-28 01:50:00|428.25|425.65|429.85|427.25|430.54|427.94|426.19|423.59|0
1643334900000|2022-01-28 01:55:00|429.16|426.56|423.79|421.19|429.16|426.56|422.53|419.93|0
1643335200000|2022-01-28 02:00:00|423.56|420.96|422.99|420.39|426.18|423.58|420.83|418.23|0
1643335500000|2022-01-28 02:05:00|422.65|420.05|423.1|420.5|424.25|421.65|422.07|419.47|0
1643335800000|2022-01-28 02:10:00|422.87|420.27|425.16|422.56|425.84|423.24|420.7|418.1|0
1643336100000|2022-01-28 02:15:00|424.7|422.1|427.32|424.72|427.32|424.72|423.79|421.19|0
1643336400000|2022-01-28 02:20:00|427.21|424.61|421.61|419.01|427.21|424.61|420.47|417.87|0
1643336700000|2022-01-28 02:25:00|421.38|418.78|417.51|414.91|422.29|419.69|415.92|413.32|0
1643337000000|2022-01-28 02:30:00|417.63|415.03|417.28|414.68|417.97|415.37|415.24|412.64|0
1643337300000|2022-01-28 02:35:00|417.63|415.03|415.24|412.64|418.87|416.27|413.99|411.39|0
1643337600000|2022-01-28 02:40:00|415.46|412.86|414.78|412.18|416.83|414.23|414.78|412.18|0
1643337900000|2022-01-28 02:45:00|414.67|412.07|410.59|407.99|415.35|412.75|410.59|407.99|0
1643338200000|2022-01-28 02:50:00|410.7|408.1|409.69|407.09|412.29|409.69|409.57|406.97|0
1643338500000|2022-01-28 02:55:00|409.57|406.97|408.24|405.64|410.25|407.65|406.87|404.27|0
1643338800000|2022-01-28 03:00:00|408.01|405.41|408.92|406.32|409.38|406.78|407.45|404.85|0
1643339100000|2022-01-28 03:05:00|408.69|406.09|409.04|406.44|411.2|408.6|408.69|406.09|0
1643339400000|2022-01-28 03:10:00|408.69|406.09|408.92|406.32|410.06|407.46|406.53|403.93|0
1643339700000|2022-01-28 03:15:00|409.04|406.44|414.39|411.79|415.43|412.83|409.04|406.44|0
1643340000000|2022-01-28 03:20:00|414.17|411.57|415.08|412.48|416.45|413.85|412.57|409.97|0
1643340300000|2022-01-28 03:25:00|415.31|412.71|417.14|414.54|417.6|415|414.85|412.25|0
1643340600000|2022-01-28 03:30:00|417.26|414.66|415.42|412.82|417.37|414.77|414.85|412.25|0
1643340900000|2022-01-28 03:35:00|415.53|412.93|415.53|412.93|418.05|415.45|414.39|411.79|0
1643341200000|2022-01-28 03:40:00|415.19|412.59|418.97|416.37|419.66|417.06|415.19|412.59|0
1643341500000|2022-01-28 03:45:00|419.2|416.6|417.82|415.22|420.34|417.74|415.99|413.39|0
1643341800000|2022-01-28 03:50:00|418.05|415.45|419.77|417.17|421.26|418.66|416.44|413.84|0
1643342100000|2022-01-28 03:55:00|420.11|417.51|420.8|418.2|421.72|419.12|418.96|416.36|0
1643342400000|2022-01-28 04:00:00|420.34|417.74|420.23|417.63|421.26|418.66|417.48|414.88|0
1643342700000|2022-01-28 04:05:00|420.46|417.86|420.8|418.2|421.61|419.01|419.19|416.59|0
1643343000000|2022-01-28 04:10:00|421.38|418.78|420.46|417.86|421.72|419.12|420.11|417.51|0
1643343300000|2022-01-28 04:15:00|420.34|417.74|423.78|421.18|424.7|422.1|420.34|417.74|0
1643343600000|2022-01-28 04:20:00|423.55|420.95|424.13|421.53|425.39|422.79|422.63|420.03|0
1643343900000|2022-01-28 04:25:00|423.9|421.3|422.63|420.03|424.7|422.1|421.48|418.88|0
1643344200000|2022-01-28 04:30:00|422.52|419.92|420.68|418.08|423.44|420.84|420.1|417.5|0
1643344500000|2022-01-28 04:35:00|420.45|417.85|421.71|419.11|422.17|419.57|420.33|417.73|0
1643344800000|2022-01-28 04:40:00|421.6|419|422.17|419.57|422.29|419.69|420.33|417.73|0
1643345100000|2022-01-28 04:45:00|422.4|419.8|424.58|421.98|424.58|421.98|420.56|417.96|0
1643345400000|2022-01-28 04:50:00|425.05|422.45|427.23|424.63|427.46|424.86|424.81|422.21|0
1643345700000|2022-01-28 04:55:00|427.46|424.86|427.58|424.98|428.73|426.13|427|424.4|0
1643346000000|2022-01-28 05:00:00|427.46|424.86|427|424.4|429.19|426.59|426.76|424.16|0
1643346300000|2022-01-28 05:05:00|427.23|424.63|428.15|425.55|428.15|425.55|425.61|423.01|0
1643346600000|2022-01-28 05:10:00|428.73|426.13|420.55|417.95|429.99|427.39|419.4|416.8|0
1643346900000|2022-01-28 05:15:00|420.78|418.18|416.41|413.81|420.78|418.18|415.83|413.23|0
1643347200000|2022-01-28 05:20:00|416.97|414.37|415.83|413.23|417.32|414.72|414.24|411.64|0
1643347500000|2022-01-28 05:25:00|415.49|412.89|414.24|411.64|416.29|413.69|413.1|410.5|0
1643347800000|2022-01-28 05:30:00|414.36|411.76|417.65|415.05|417.65|415.05|413.56|410.96|0
1643348100000|2022-01-28 05:35:00|417.88|415.28|418.56|415.96|421.53|418.93|417.42|414.82|0
1643348400000|2022-01-28 05:40:00|418.33|415.73|417.08|414.48|418.45|415.85|416.51|413.91|0
1643348700000|2022-01-28 05:45:00|416.96|414.36|418.56|415.96|419.82|417.22|416.96|414.36|0
1643349000000|2022-01-28 05:50:00|418.45|415.85|416.28|413.68|419.13|416.53|416.17|413.57|0
1643349300000|2022-01-28 05:55:00|416.17|413.57|416.17|413.57|417.87|415.27|414.23|411.63|0
1643349600000|2022-01-28 06:00:00|415.94|413.34|416.5|413.9|419.46|416.86|412.41|409.81|0
1643349900000|2022-01-28 06:05:00|416.39|413.79|418.55|415.95|418.78|416.18|416.27|413.67|0
1643350200000|2022-01-28 06:10:00|418.67|416.07|419.52|416.92|422.2|419.6|418.67|416.07|0
1643350500000|2022-01-28 06:15:00|419.64|417.04|419.1|416.5|420.35|417.75|417.28|414.68|0
1643350800000|2022-01-28 06:20:00|418.99|416.39|417.05|414.45|418.99|416.39|417.05|414.45|0
1643351100000|2022-01-28 06:25:00|416.83|414.23|416.6|414|418.19|415.59|416.6|414|0
1643351400000|2022-01-28 06:30:00|416.83|414.23|418.41|415.81|420|417.4|416.83|414.23|0
1643351700000|2022-01-28 06:35:00|418.64|416.04|416.03|413.43|418.64|416.04|415.58|412.98|0
1643352000000|2022-01-28 06:40:00|416.14|413.54|417.27|414.67|417.39|414.79|415.58|412.98|0
1643352300000|2022-01-28 06:45:00|417.5|414.9|416.82|414.22|418.98|416.38|416.71|414.11|0
1643352600000|2022-01-28 06:50:00|416.71|414.11|414.55|411.95|416.94|414.34|414.33|411.73|0
1643352900000|2022-01-28 06:55:00|414.45|411.85|419.54|416.94|420.22|417.62|413.65|411.05|0
1643353200000|2022-01-28 07:00:00|419.77|417.17|425.68|423.08|426.14|423.54|419.77|417.17|0
1643353500000|2022-01-28 07:05:00|426.25|423.65|419.76|417.16|426.59|423.99|419.08|416.48|0
1643353800000|2022-01-28 07:10:00|419.65|417.05|419.35|416.75|422.38|419.78|416.59|413.99|0
1643354100000|2022-01-28 07:15:00|419.91|417.31|418.92|416.32|421.65|419.05|417.33|414.73|0
1643354400000|2022-01-28 07:20:00|418.69|416.09|425.41|422.81|426.09|423.49|418.69|416.09|0
1643354700000|2022-01-28 07:25:00|425.07|422.47|421.75|419.15|426.32|423.72|419.37|416.77|0
1643355000000|2022-01-28 07:30:00|421.53|418.93|425.17|422.57|425.29|422.69|421.53|418.93|0
1643355300000|2022-01-28 07:35:00|425.06|422.46|422.21|419.61|425.63|423.03|422.21|419.61|0
1643355600000|2022-01-28 07:40:00|421.75|419.15|422.89|420.29|424.15|421.55|421.07|418.47|0
1643355900000|2022-01-28 07:45:00|422.66|420.06|419.7|417.1|425.63|423.03|419.47|416.87|0
1643356200000|2022-01-28 07:50:00|419.82|417.22|414.48|411.88|421.29|418.69|413.8|411.2|0
1643356500000|2022-01-28 07:55:00|414.7|412.1|418.56|415.96|419.81|417.21|414.48|411.88|0
1643356800000|2022-01-28 08:00:00|417.77|415.17|423.46|420.86|423.79|421.19|417.77|415.17|0
1643357100000|2022-01-28 08:05:00|423.72|421.72|426.46|424.46|427.83|425.83|421.79|419.79|0
1643357400000|2022-01-28 08:10:00|426.23|424.23|435.63|433.63|435.63|433.63|426.23|424.23|0
1643357700000|2022-01-28 08:15:00|436.09|434.09|441.62|439.62|441.62|439.62|434.48|432.48|0
1643358000000|2022-01-28 08:20:00|441.16|439.16|443.23|441.23|448.79|446.79|441.16|439.16|0
1643358300000|2022-01-28 08:25:00|443.7|441.7|443.23|441.23|446.01|444.01|439.43|437.43|0
1643358600000|2022-01-28 08:30:00|443.69|441.69|443.92|441.92|447.39|445.39|441.15|439.15|0
1643358900000|2022-01-28 08:35:00|443.12|441.12|438.38|436.38|443.92|441.92|438.38|436.38|0
1643359200000|2022-01-28 08:40:00|438.15|436.15|440.23|438.23|440.23|438.23|436.77|434.77|0
1643359500000|2022-01-28 08:45:00|440|438|437|435|442.07|440.07|432.07|430.07|0
1643359800000|2022-01-28 08:50:00|437.69|435.69|434.47|432.47|438.61|436.61|433.55|431.55|0
1643360100000|2022-01-28 08:55:00|434.01|432.01|433.67|431.67|439.99|437.99|432.63|430.63|0
1643360400000|2022-01-28 09:00:00|434.36|432.36|439.65|437.65|439.99|437.99|431.71|429.71|0
1643360700000|2022-01-28 09:05:00|439.76|437.76|441.6|439.6|444.15|442.15|438.84|436.84|0
1643361000000|2022-01-28 09:10:00|441.83|439.83|429.87|427.87|442.07|440.07|428.96|426.96|0
1643361300000|2022-01-28 09:15:00|430.1|428.1|433.66|431.66|434|432|428.04|426.04|0
1643361600000|2022-01-28 09:20:00|433.77|431.77|432.39|430.39|435.5|433.5|428.73|426.73|0
1643361900000|2022-01-28 09:25:00|432.28|430.28|436.76|434.76|436.76|434.76|430.79|428.79|0
1643362200000|2022-01-28 09:30:00|436.99|434.99|437.45|435.45|439.06|437.06|432.64|430.64|0
1643362500000|2022-01-28 09:35:00|437.68|435.68|439.06|437.06|440.9|438.9|436.42|434.42|0
1643362800000|2022-01-28 09:40:00|438.49|436.49|433.9|431.9|440.44|438.44|433.9|431.9|0
1643363100000|2022-01-28 09:45:00|434.01|432.01|439.75|437.75|441.24|439.24|432.53|430.53|0
1643363400000|2022-01-28 09:50:00|439.29|437.29|439.51|437.51|442.16|440.16|438.14|436.14|0
1643363700000|2022-01-28 09:55:00|439.05|437.05|440.32|438.32|443.19|441.19|437.68|435.68|0
1643364000000|2022-01-28 10:00:00|439.97|437.97|443.08|441.08|445.27|443.27|439.74|437.74|0
1643364300000|2022-01-28 10:05:00|443.19|441.19|449.65|447.65|449.65|447.65|442.96|440.96|0
1643364600000|2022-01-28 10:10:00|449.42|447.42|444.8|442.8|449.42|447.42|444.11|442.11|0
1643364900000|2022-01-28 10:15:00|445.26|443.26|450.93|448.93|451.62|449.62|445.26|443.26|0
1643365200000|2022-01-28 10:20:00|451.04|449.04|445.03|443.03|453.36|451.36|444.92|442.92|0
1643365500000|2022-01-28 10:25:00|445.49|443.49|448.26|446.26|448.26|446.26|442.49|440.49|0
1643365800000|2022-01-28 10:30:00|447.92|445.92|451.04|449.04|451.04|449.04|445.95|443.95|0
1643366100000|2022-01-28 10:35:00|450.58|448.58|455.2|453.2|455.56|453.56|450.58|448.58|0
1643366400000|2022-01-28 10:40:00|455.67|453.67|448.96|446.96|455.67|453.67|448.62|446.62|0
1643366700000|2022-01-28 10:45:00|448.85|446.85|448.85|446.85|450.11|448.11|446.19|444.19|0
1643367000000|2022-01-28 10:50:00|448.96|446.96|452.65|450.65|453.93|451.93|448.96|446.96|0
1643367300000|2022-01-28 10:55:00|453.12|451.12|449.65|447.65|455.9|453.9|449.19|447.19|0
1643367600000|2022-01-28 11:00:00|449.42|447.42|451.38|449.38|453.11|451.11|447.11|445.11|0
1643367900000|2022-01-28 11:05:00|451.49|449.49|453.7|451.7|455.2|453.2|449.65|447.65|0
1643368200000|2022-01-28 11:10:00|453.58|451.58|458.67|456.67|458.67|456.67|452.77|450.77|0
1643368500000|2022-01-28 11:15:00|458.44|456.44|465.07|463.07|466.12|464.12|457.28|455.28|0
1643368800000|2022-01-28 11:20:00|464.49|462.49|458.21|456.21|466.58|464.58|457.74|455.74|0
1643369100000|2022-01-28 11:25:00|458.33|456.33|455.08|453.08|460.53|458.53|454.96|452.96|0
1643369400000|2022-01-28 11:30:00|455.65|453.65|453.56|451.56|457.6|455.6|453.44|451.44|0
1643369700000|2022-01-28 11:35:00|453.33|451.33|457.98|455.98|457.98|455.98|450.89|448.89|0
1643370000000|2022-01-28 11:40:00|457.52|455.52|461.48|459.48|461.48|459.48|456.71|454.71|0
1643370300000|2022-01-28 11:45:00|461.72|459.72|457.05|455.05|464.05|462.05|455.89|453.89|0
1643370600000|2022-01-28 11:50:00|456.82|454.82|461.25|459.25|463.47|461.47|455.89|453.89|0
1643370900000|2022-01-28 11:55:00|461.01|459.01|456.35|454.35|464.28|462.28|455.42|453.42|0
1643371200000|2022-01-28 12:00:00|455.18|453.18|452.86|450.86|460.78|458.78|451.82|449.82|0
1643371500000|2022-01-28 12:05:00|453.32|451.32|458.91|456.91|458.91|456.91|452.62|450.62|0
1643371800000|2022-01-28 12:10:00|459.38|457.38|456.81|454.81|461.13|459.13|454.25|452.25|0
1643372100000|2022-01-28 12:15:00|457.74|455.74|461.47|459.47|462.41|460.41|455.41|453.41|0
1643372400000|2022-01-28 12:20:00|460.54|458.54|475.47|473.47|475.94|473.94|459.49|457.49|0
1643372700000|2022-01-28 12:25:00|475.24|473.24|473.13|471.13|479.93|477.93|470.92|468.92|0
1643373000000|2022-01-28 12:30:00|473.37|471.37|473.36|471.36|475.59|473.59|469.86|467.86|0
1643373300000|2022-01-28 12:35:00|473.6|471.6|483.95|481.95|483.95|481.95|472.19|470.19|0
1643373600000|2022-01-28 12:40:00|483.6|481.6|486.75|484.75|487.22|485.22|480.92|478.92|0
1643373900000|2022-01-28 12:45:00|486.52|484.52|489.68|487.68|492.13|490.13|485.35|483.35|0
1643374200000|2022-01-28 12:50:00|489.32|487.32|484.88|482.88|490.96|488.96|483.37|481.37|0
1643374500000|2022-01-28 12:55:00|484.3|482.3|482.31|480.31|488.62|486.62|481.38|479.38|0
1643374800000|2022-01-28 13:00:00|481.84|479.84|477.65|475.65|484.41|482.41|477.54|475.54|0
1643375100000|2022-01-28 13:05:00|477.19|475.19|482.07|480.07|485.34|483.34|476.95|474.95|0
1643375400000|2022-01-28 13:10:00|482.77|480.77|477.13|475.13|484.17|482.17|477.13|475.13|0
1643375700000|2022-01-28 13:15:00|476.9|474.9|473.87|471.87|476.9|474.9|471.54|469.54|0
1643376000000|2022-01-28 13:20:00|474.1|472.1|478.53|476.53|480.05|478.05|473.63|471.63|0
1643376300000|2022-01-28 13:25:00|479.12|477.12|479.12|477.12|482.74|480.74|476.66|474.66|0
1643376600000|2022-01-28 13:30:00|478.88|476.88|454.86|452.86|478.88|476.88|449.23|447.23|0
1643376900000|2022-01-28 13:35:00|454.17|452.17|447.54|445.54|457.17|455.17|446.25|444.25|0
1643377200000|2022-01-28 13:40:00|446.5|444.5|443.1|441.1|450.55|448.55|438.43|436.43|0
1643377500000|2022-01-28 13:45:00|442.87|440.87|451.23|449.23|451.23|449.23|442.06|440.06|0
1643377800000|2022-01-28 13:50:00|450.76|448.76|452.6|450.6|456.33|454.33|449.46|447.46|0
1643378100000|2022-01-28 13:55:00|454.35|452.35|446.54|444.54|455.28|453.28|445.15|443.15|0
1643378400000|2022-01-28 14:00:00|445.73|443.73|444.22|442.22|455.16|453.16|444.22|442.22|0
1643378700000|2022-01-28 14:05:00|443.88|441.88|440.74|438.74|447.24|445.24|439.24|437.24|0
1643379000000|2022-01-28 14:10:00|440.28|438.28|445.03|443.03|445.96|443.96|439.58|437.58|0
1643379300000|2022-01-28 14:15:00|444.68|442.68|438.89|436.89|445.84|443.84|438.42|436.42|0
1643379600000|2022-01-28 14:20:00|438.65|436.65|436.23|434.23|438.65|436.65|434.03|432.03|0
1643379900000|2022-01-28 14:25:00|436.8|434.8|429.65|427.65|436.8|434.8|428.73|426.73|0
1643380200000|2022-01-28 14:30:00|428.5|426.5|455.62|453.62|455.62|453.62|425.52|423.52|0
1643380500000|2022-01-28 14:35:00|454.69|452.69|463.11|461.11|468.04|466.04|453.41|451.41|0
1643380800000|2022-01-28 14:40:00|463.23|461.23|466.75|464.75|467.8|465.8|459.95|457.95|0
1643381100000|2022-01-28 14:45:00|466.63|464.63|468.36|466.36|474.45|472.45|461.82|459.82|0
1643381400000|2022-01-28 14:50:00|467.65|465.65|466.25|464.25|471.29|469.29|457.05|455.05|0
1643381700000|2022-01-28 14:55:00|466.02|464.02|469.88|467.88|473.04|471.04|463.22|461.22|0
1643382000000|2022-01-28 15:00:00|469.05|467.05|467.65|465.65|475.15|473.15|464.85|462.85|0
1643382300000|2022-01-28 15:05:00|468.71|466.71|459.14|457.14|469.52|467.52|458.55|456.55|0
1643382600000|2022-01-28 15:10:00|460.65|458.65|453.33|451.33|460.65|458.65|447.31|445.31|0
1643382900000|2022-01-28 15:15:00|452.51|450.51|433.95|431.95|454.37|452.37|433.95|431.95|0
1643383200000|2022-01-28 15:20:00|434.42|432.42|444.04|442.04|447.18|445.18|432.57|430.57|0
1643383500000|2022-01-28 15:25:00|444.74|442.74|450.21|448.21|453.71|451.71|441.6|439.6|0
1643383800000|2022-01-28 15:30:00|449.51|447.51|458.28|456.28|459.56|457.56|445.55|443.55|0
1643384100000|2022-01-28 15:35:00|457.92|455.92|448.46|446.46|458.16|456.16|441.25|439.25|0
1643384400000|2022-01-28 15:40:00|448.11|446.11|460.3|458.3|461.67|459.67|448.11|446.11|0
1643384700000|2022-01-28 15:45:00|459.36|457.36|435.72|433.72|460.66|458.66|434.68|432.68|0
1643385000000|2022-01-28 15:50:00|435.6|433.6|426.86|424.86|438.26|436.26|426.86|424.86|0
1643385300000|2022-01-28 15:55:00|427.55|425.55|423.31|421.31|435.72|433.72|422.73|420.73|0
1643385600000|2022-01-28 16:00:00|421.82|419.82|434.9|432.9|434.9|432.9|420.67|418.67|0
1643385900000|2022-01-28 16:05:00|432.83|430.83|425.71|423.71|432.83|430.83|424.56|422.56|0
1643386200000|2022-01-28 16:10:00|425.83|423.83|415.65|413.65|426.39|424.39|414.97|412.97|0
1643386500000|2022-01-28 16:15:00|415.77|413.77|406.85|404.85|415.88|413.88|403.44|401.44|0
1643386800000|2022-01-28 16:20:00|406.29|404.29|406.17|404.17|410.45|408.45|403.44|401.44|0
1643387100000|2022-01-28 16:25:00|406.51|404.51|406.21|404.21|408.72|406.72|400.06|398.06|0
1643387400000|2022-01-28 16:30:00|406.43|404.43|407.23|405.23|413.18|411.18|404.61|402.61|0
1643387700000|2022-01-28 16:35:00|406.89|404.89|401.91|399.91|408.48|406.48|396.47|394.47|0
1643388000000|2022-01-28 16:40:00|402.48|400.48|403.27|401.27|405.77|403.77|400.44|398.44|0
1643388300000|2022-01-28 16:45:00|404.98|402.98|404.75|402.75|406.34|404.34|402.59|400.59|0
1643388600000|2022-01-28 16:50:00|405.08|403.08|400.66|398.66|406.22|404.22|400.32|398.32|0
1643388900000|2022-01-28 16:55:00|400.77|398.77|389.91|387.91|401.45|399.45|388.36|386.36|0
1643389200000|2022-01-28 17:00:00|390.14|388.14|387.34|385.34|393.96|391.96|387|385|0
1643389500000|2022-01-28 17:05:00|387.45|385.45|386.1|384.1|390.13|388.13|384.76|382.76|0
1643389800000|2022-01-28 17:10:00|386.55|384.55|393.73|391.73|397|395|385.55|383.55|0
1643390100000|2022-01-28 17:15:00|393.5|391.5|386.99|384.99|395.53|393.53|384.98|382.98|0
1643390400000|2022-01-28 17:20:00|387.44|385.44|397.73|395.73|400.61|398.61|387.44|385.44|0
1643390700000|2022-01-28 17:25:00|397.23|395.23|400.86|398.86|404.04|402.04|397.23|395.23|0
1643391000000|2022-01-28 17:30:00|402.11|400.11|402.07|400.07|404.26|402.26|399.27|397.27|0
1643391300000|2022-01-28 17:35:00|400.94|398.94|404.86|402.86|406.69|404.69|397.6|395.6|0
1643391600000|2022-01-28 17:40:00|405.2|403.2|398.96|396.96|405.55|403.55|398.96|396.96|0
1643391900000|2022-01-28 17:45:00|398.51|396.51|403.83|401.83|406.79|404.79|396.8|394.8|0
1643392200000|2022-01-28 17:50:00|404.06|402.06|411.33|409.33|413.63|411.63|403.83|401.83|0
1643392500000|2022-01-28 17:55:00|411.56|409.56|411.55|409.55|412.34|410.34|407|405|0
1643392800000|2022-01-28 18:00:00|411.66|409.66|404.84|402.84|412.23|410.23|401.45|399.45|0
1643393100000|2022-01-28 18:05:00|406.66|404.66|395.71|393.71|406.66|404.66|394.69|392.69|0
1643393400000|2022-01-28 18:10:00|395.82|393.82|396.16|394.16|397.51|395.51|394.02|392.02|0
1643393700000|2022-01-28 18:15:00|395.59|393.59|397.73|395.73|400.21|398.21|394.81|392.81|0
1643394000000|2022-01-28 18:20:00|398.97|396.97|402.8|400.8|407.33|405.33|398.29|396.29|0
1643394300000|2022-01-28 18:25:00|403.03|401.03|401.92|399.92|410.32|408.32|400.89|398.89|0
1643394600000|2022-01-28 18:30:00|401.24|399.24|396.05|394.05|401.24|399.24|392.23|390.23|0
1643394900000|2022-01-28 18:35:00|396.17|394.17|396.27|394.27|398.98|396.98|390.66|388.66|0
1643395200000|2022-01-28 18:40:00|396.05|394.05|396.72|394.72|400.56|398.56|395.15|393.15|0
1643395500000|2022-01-28 18:45:00|396.95|394.95|397.62|395.62|400.11|398.11|392|390|0
1643395800000|2022-01-28 18:50:00|397.4|395.4|393.79|391.79|398.98|396.98|390.77|388.77|0
1643396100000|2022-01-28 18:55:00|394.92|392.92|396.27|394.27|396.27|394.27|390.54|388.54|0
1643396400000|2022-01-28 19:00:00|395.82|393.82|400.78|398.78|400.78|398.78|388.63|386.63|0
1643396700000|2022-01-28 19:05:00|401.23|399.23|408.03|406.03|409.85|407.85|401|399|0
1643397000000|2022-01-28 19:10:00|407.92|405.92|416.23|414.23|416.46|414.46|407.01|405.01|0
1643397300000|2022-01-28 19:15:00|416.12|414.12|421.53|419.53|421.99|419.99|416.12|414.12|0
1643397600000|2022-01-28 19:20:00|421.42|419.42|432.04|430.04|432.04|430.04|421.42|419.42|0
1643397900000|2022-01-28 19:25:00|430.67|428.67|431.35|429.35|432.04|430.04|426.44|424.44|0
1643398200000|2022-01-28 19:30:00|431.01|429.01|431.35|429.35|437.55|435.55|425.86|423.86|0
1643398500000|2022-01-28 19:35:00|431.7|429.7|426.54|424.54|431.7|429.7|425.86|423.86|0
1643398800000|2022-01-28 19:40:00|425.63|423.63|413.58|411.58|425.63|423.63|412.22|410.22|0
1643399100000|2022-01-28 19:45:00|413.47|411.47|407.93|405.93|417.09|415.09|406.8|404.8|0
1643399400000|2022-01-28 19:50:00|407.59|405.59|408.38|406.38|412.11|410.11|403.87|401.87|0
1643399700000|2022-01-28 19:55:00|408.04|406.04|399.5|397.5|408.38|406.38|397.59|395.59|0
1643400000000|2022-01-28 20:00:00|399.16|397.16|393.6|391.6|402.07|400.07|392.24|390.24|0
1643400300000|2022-01-28 20:05:00|394.61|392.61|392.12|390.12|395.97|393.97|390.54|388.54|0
1643400600000|2022-01-28 20:10:00|391.67|389.67|396.65|394.65|400.85|398.85|391.67|389.67|0
1643400900000|2022-01-28 20:15:00|395.18|393.18|392.35|390.35|397.9|395.9|389.86|387.86|0
1643401200000|2022-01-28 20:20:00|394.61|392.61|383.11|381.11|394.61|392.61|382.44|380.44|0
1643401500000|2022-01-28 20:25:00|382.66|380.66|385.42|383.42|389.04|387.04|381.32|379.32|0
1643401800000|2022-01-28 20:30:00|385.65|383.65|377.79|375.79|396.97|394.97|375.77|373.77|0
1643402100000|2022-01-28 20:35:00|378.46|376.46|376.66|374.66|380.92|378.92|375.77|373.77|0
1643402400000|2022-01-28 20:40:00|376.89|374.89|370.42|368.42|377.11|375.11|369.3|367.3|0
1643402700000|2022-01-28 20:45:00|370.64|368.64|362.21|360.21|373.98|371.98|361.77|359.77|0
1643403000000|2022-01-28 20:50:00|361.77|359.77|355.05|353.05|362.12|360.12|354.18|352.18|0
1643403300000|2022-01-28 20:55:00|355.49|353.49|344.3|342.3|356.91|354.91|344.3|342.3|0
1643403600000|2022-01-28 21:00:00|343.87|341.87|345.82|343.82|350.18|348.18|343.33|341.33|0
1643403900000|2022-01-28 21:05:00|345.17|343.17|346.91|344.91|347.24|345.24|343.65|341.65|0
1643404200000|2022-01-28 21:10:00|346.59|344.59|354.23|352.23|354.55|352.55|346.58|344.58|0
1643616300000|2022-01-31 08:05:00|350.59|348.59|348.2|346.2|351.46|349.46|347.98|345.98|0
1643616600000|2022-01-31 08:10:00|347.55|345.55|347.55|345.55|348.2|346.2|344.2|342.2|0
1643616900000|2022-01-31 08:15:00|347.33|345.33|350.91|348.91|350.91|348.91|342.58|340.58|0
1643617200000|2022-01-31 08:20:00|350.7|348.7|349.06|347.06|353.19|351.19|345.38|343.38|0
1643617500000|2022-01-31 08:25:00|349.39|347.39|347.32|345.32|349.93|347.93|345.38|343.38|0
1643617800000|2022-01-31 08:30:00|347.97|345.97|346.24|344.24|348.84|346.84|345.81|343.81|0
1643618100000|2022-01-31 08:35:00|346.02|344.02|343.21|341.21|346.35|344.35|343.21|341.21|0
1643618400000|2022-01-31 08:40:00|343.43|341.43|341.92|339.92|345.16|343.16|341.92|339.92|0
1643618700000|2022-01-31 08:45:00|342.13|340.13|340.84|338.84|342.99|340.99|340.84|338.84|0
1643619000000|2022-01-31 08:50:00|341.05|339.05|338.26|336.26|342.56|340.56|337.83|335.83|0
1643619300000|2022-01-31 08:55:00|338.47|336.47|338.04|336.04|339.76|337.76|337.73|335.73|0
1643619600000|2022-01-31 09:00:00|337.83|335.83|336.33|334.33|339.33|337.33|335.69|333.69|0
1643619900000|2022-01-31 09:05:00|336.97|334.97|337.61|335.61|339.76|337.76|336.33|334.33|0
1643620200000|2022-01-31 09:10:00|337.39|335.39|335.89|333.89|338.9|336.9|335.89|333.89|0
1643620500000|2022-01-31 09:15:00|336.11|334.11|337.6|335.6|339.97|337.97|335.89|333.89|0
1643620800000|2022-01-31 09:20:00|337.82|335.82|338.89|336.89|340.18|338.18|336.96|334.96|0
1643621100000|2022-01-31 09:25:00|339.22|337.22|338.46|336.46|340.18|338.18|337.93|335.93|0
1643621400000|2022-01-31 09:30:00|338.24|336.24|339|337|341.03|339.03|337.6|335.6|0
1643621700000|2022-01-31 09:35:00|338.88|336.88|337.6|335.6|339|337|336.31|334.31|0
1643622000000|2022-01-31 09:40:00|337.81|335.81|340.6|338.6|340.6|338.6|336.31|334.31|0
1643622300000|2022-01-31 09:45:00|340.38|338.38|339.85|337.85|340.6|338.6|337.81|335.81|0
1643622600000|2022-01-31 09:50:00|339.95|337.95|344.69|342.69|345.99|343.99|339.52|337.52|0
1643622900000|2022-01-31 09:55:00|344.91|342.91|342.1|340.1|346.85|344.85|342.1|340.1|0
1643623200000|2022-01-31 10:00:00|341.88|339.88|341.45|339.45|344.25|342.25|341.24|339.24|0
1643623500000|2022-01-31 10:05:00|341.35|339.35|344.25|342.25|345.55|343.55|341.02|339.02|0
1643623800000|2022-01-31 10:10:00|344.47|342.47|345.33|343.33|348.8|346.8|344.25|342.25|0
1643624100000|2022-01-31 10:15:00|345.44|343.44|344.25|342.25|345.55|343.55|342.52|340.52|0
1643624400000|2022-01-31 10:20:00|344.46|342.46|346.3|344.3|348.79|346.79|343.6|341.6|0
1643624700000|2022-01-31 10:25:00|346.41|344.41|346.84|344.84|347.05|345.05|344.03|342.03|0
1643625000000|2022-01-31 10:30:00|347.05|345.05|347.27|345.27|350.09|348.09|346.08|344.08|0
1643625300000|2022-01-31 10:35:00|347.48|345.48|351.61|349.61|351.83|349.83|347.48|345.48|0
1643625600000|2022-01-31 10:40:00|351.72|349.72|348.35|346.35|352.7|350.7|346.61|344.61|0
1643625900000|2022-01-31 10:45:00|348.24|346.24|349.35|347.35|349.86|347.86|345.96|343.96|0
1643626200000|2022-01-31 10:50:00|349.67|347.67|349.89|347.89|351.4|349.4|347.73|345.73|0
1643626500000|2022-01-31 10:55:00|350.1|348.1|349.24|347.24|351.73|349.73|348.8|346.8|0
1643626800000|2022-01-31 11:00:00|350.53|348.53|352.48|350.48|353.35|351.35|347.07|345.07|0
1643627100000|2022-01-31 11:05:00|352.26|350.26|349.66|347.66|353.13|351.13|348.58|346.58|0
1643627400000|2022-01-31 11:10:00|349.88|347.88|354.43|352.43|354.65|352.65|348.26|346.26|0
1643627700000|2022-01-31 11:15:00|354.21|352.21|351.61|349.61|354.43|352.43|350.74|348.74|0
1643628000000|2022-01-31 11:20:00|352.69|350.69|353.99|351.99|353.99|351.99|350.09|348.09|0
1643628300000|2022-01-31 11:25:00|354.11|352.11|354.86|352.86|357.69|355.69|353.34|351.34|0
1643628600000|2022-01-31 11:30:00|355.08|353.08|353.55|351.55|356.6|354.6|353.45|351.45|0
1643628900000|2022-01-31 11:35:00|353.45|351.45|355.29|353.29|355.73|353.73|352.9|350.9|0
1643629200000|2022-01-31 11:40:00|354.64|352.64|357.03|355.03|357.03|355.03|353.45|351.45|0
1643629500000|2022-01-31 11:45:00|356.81|354.81|355.18|353.18|357.25|355.25|354.2|352.2|0
1643629800000|2022-01-31 11:50:00|355.4|353.4|354.85|352.85|355.5|353.5|352.57|350.57|0
1643630100000|2022-01-31 11:55:00|354.74|352.74|353.54|351.54|355.06|353.06|351.81|349.81|0
1643630400000|2022-01-31 12:00:00|353.76|351.76|358.99|356.99|358.99|356.99|352.02|350.02|0
1643630700000|2022-01-31 12:05:00|359.64|357.64|362.48|360.48|364.46|362.46|358.33|356.33|0
1643631000000|2022-01-31 12:10:00|362.6|360.6|364.02|362.02|364.13|362.13|359.64|357.64|0
1643631300000|2022-01-31 12:15:00|364.13|362.13|363.79|361.79|365.77|363.77|363.14|361.14|0
1643631600000|2022-01-31 12:20:00|362.92|360.92|368.19|366.19|370.73|368.73|362.92|360.92|0
1643631900000|2022-01-31 12:25:00|368.41|366.41|365.77|363.77|368.41|366.41|364.01|362.01|0
1643632200000|2022-01-31 12:30:00|365.66|363.66|362.25|360.25|367.09|365.09|361.82|359.82|0
1643632500000|2022-01-31 12:35:00|362.03|360.03|363.35|361.35|363.57|361.57|360.5|358.5|0
1643632800000|2022-01-31 12:40:00|363.46|361.46|362.69|360.69|366.32|364.32|362.58|360.58|0
1643633100000|2022-01-31 12:45:00|362.58|360.58|359.84|357.84|363.35|361.35|358.53|356.53|0
1643633400000|2022-01-31 12:50:00|360.5|358.5|360.71|358.71|361.81|359.81|358.31|356.31|0
1643633700000|2022-01-31 12:55:00|360.49|358.49|357.43|355.43|361.37|359.37|357.43|355.43|0
1643634000000|2022-01-31 13:00:00|356.56|354.56|361.8|359.8|361.8|359.8|356.13|354.13|0
1643634300000|2022-01-31 13:05:00|362.02|360.02|363.55|361.55|365.75|363.75|361.8|359.8|0
1643634600000|2022-01-31 13:10:00|362.9|360.9|358.95|356.95|362.9|360.9|358.74|356.74|0
1643634900000|2022-01-31 13:15:00|358.74|356.74|362.35|360.35|362.35|360.35|357.64|355.64|0
1643635200000|2022-01-31 13:20:00|362.45|360.45|361.79|359.79|362.89|360.89|360.04|358.04|0
1643635500000|2022-01-31 13:25:00|361.57|359.57|360.92|358.92|363.22|361.22|360.92|358.92|0
1643635800000|2022-01-31 13:30:00|360.26|358.26|353.07|351.07|361.57|359.57|352.41|350.41|0
1643636100000|2022-01-31 13:35:00|353.28|351.28|353.49|351.49|354.92|352.92|350.88|348.88|0
1643636400000|2022-01-31 13:40:00|353.27|351.27|354.58|352.58|355.67|353.67|351.53|349.53|0
1643636700000|2022-01-31 13:45:00|354.36|352.36|354.58|352.58|357.86|355.86|353.05|351.05|0
1643637000000|2022-01-31 13:50:00|354.36|352.36|354.47|352.47|354.79|352.79|351.96|349.96|0
1643637300000|2022-01-31 13:55:00|354.14|352.14|353.81|351.81|355.23|353.23|351.52|349.52|0
1643637600000|2022-01-31 14:00:00|353.37|351.37|352.93|350.93|356.44|354.44|352.72|350.72|0
1643637900000|2022-01-31 14:05:00|352.72|350.72|351.19|349.19|353.15|351.15|350.1|348.1|0
1643638200000|2022-01-31 14:10:00|351.62|349.62|354.46|352.46|354.46|352.46|351.19|349.19|0
1643638500000|2022-01-31 14:15:00|354.68|352.68|355.55|353.55|355.55|353.55|352.93|350.93|0
1643638800000|2022-01-31 14:20:00|355.77|353.77|355.99|353.99|357.96|355.96|354.68|352.68|0
1643639100000|2022-01-31 14:25:00|355.77|353.77|352.16|350.16|355.99|353.99|351.61|349.61|0
1643639400000|2022-01-31 14:30:00|353.8|351.8|349.22|347.22|363.02|361.02|349.22|347.22|0
1643639700000|2022-01-31 14:35:00|347.91|345.91|344.87|342.87|349.43|347.43|343.79|341.79|0
1643640000000|2022-01-31 14:40:00|344.65|342.65|343.57|341.57|345.09|343.09|340.55|338.55|0
1643640300000|2022-01-31 14:45:00|341.95|339.95|347.8|345.8|348.34|346.34|340.87|338.87|0
1643640600000|2022-01-31 14:50:00|347.47|345.47|337.44|335.44|348.34|346.34|336.24|334.24|0
1643640900000|2022-01-31 14:55:00|337.01|335.01|332.06|330.06|338.73|336.73|332.06|330.06|0
1643641200000|2022-01-31 15:00:00|331.42|329.42|325.65|323.65|332.49|330.49|324.37|322.37|0
1643641500000|2022-01-31 15:05:00|325.76|323.76|317.98|315.98|328.22|326.22|317.98|315.98|0
1643641800000|2022-01-31 15:10:00|317.56|315.56|319.25|317.25|321.8|319.8|316.71|314.71|0
1643642100000|2022-01-31 15:15:00|318.94|316.94|320.42|318.42|320.74|318.74|314.59|312.59|0
1643642400000|2022-01-31 15:20:00|319.36|317.36|314.58|312.58|320.62|318.62|311.91|309.91|0
1643642700000|2022-01-31 15:25:00|314.37|312.37|323.14|321.14|323.14|321.14|313.32|311.32|0
1643643000000|2022-01-31 15:30:00|323.35|321.35|319.86|317.86|325.47|323.47|318.48|316.48|0
1643643300000|2022-01-31 15:35:00|319.75|317.75|324|322|324.21|322.21|317|315|0
1643643600000|2022-01-31 15:40:00|324.1|322.1|321.41|319.41|327.22|325.22|321.41|319.41|0
1643643900000|2022-01-31 15:45:00|322.04|320.04|324.47|322.47|328.38|326.38|322.04|320.04|0
1643644200000|2022-01-31 15:50:00|324.57|322.57|317.63|315.63|324.99|322.99|315.74|313.74|0
1643644500000|2022-01-31 15:55:00|317.21|315.21|316.78|314.78|322.05|320.05|316.48|314.48|0
1643644800000|2022-01-31 16:00:00|317.2|315.2|315.83|313.83|317.2|315.2|314.05|312.05|0
1643645100000|2022-01-31 16:05:00|315.3|313.3|319.72|317.72|319.72|317.72|315.09|313.09|0
1643645400000|2022-01-31 16:10:00|320.14|318.14|319.09|317.09|325.23|323.23|318.24|316.24|0
1643645700000|2022-01-31 16:15:00|319.51|317.51|323.52|321.52|324.59|322.59|318.66|316.66|0
1643646000000|2022-01-31 16:20:00|323.42|321.42|325.22|323.22|326.13|324.13|320.4|318.4|0
1643646300000|2022-01-31 16:25:00|325.43|323.43|325|323|326.92|324.92|321.83|319.83|0
1643646600000|2022-01-31 16:30:00|325.22|323.22|316.55|314.55|327.13|325.13|315.29|313.29|0
1643646900000|2022-01-31 16:35:00|316.76|314.76|318.44|316.44|319.92|317.92|315.29|313.29|0
1643647200000|2022-01-31 16:40:00|318.86|316.86|315.28|313.28|319.71|317.71|315.18|313.18|0
1643647500000|2022-01-31 16:45:00|316.33|314.33|311.72|309.72|317.6|315.6|311.3|309.3|0
1643647800000|2022-01-31 16:50:00|311.51|309.51|304.02|302.02|312.35|310.35|304.02|302.02|0
1643648100000|2022-01-31 16:55:00|304.23|302.23|303.82|301.82|304.64|302.64|303.2|301.2|0
1643648400000|2022-01-31 17:00:00|303.61|301.61|305.47|303.47|307.34|305.34|303.4|301.4|0
1643648700000|2022-01-31 17:05:00|305.05|303.05|309.41|307.41|309.41|307.41|303.81|301.81|0
1643649000000|2022-01-31 17:10:00|309|307|309|307|310.04|308.04|306.09|304.09|0
1643649300000|2022-01-31 17:15:00|308.79|306.79|300.77|298.77|309.62|307.62|300.57|298.57|0
1643649600000|2022-01-31 17:20:00|300.88|298.88|307.38|305.38|309.16|307.16|300.88|298.88|0
1643649900000|2022-01-31 17:25:00|307.48|305.48|304.95|302.95|310.01|308.01|304.12|302.12|0
1643650200000|2022-01-31 17:30:00|304.53|302.53|307.68|305.68|308.64|306.64|302.65|300.65|0
1643650500000|2022-01-31 17:35:00|307.47|305.47|303.9|301.9|308.53|306.53|303.69|301.69|0
1643650800000|2022-01-31 17:40:00|303.8|301.8|304.11|302.11|305.16|303.16|302.01|300.01|0
1643651100000|2022-01-31 17:45:00|303.69|301.69|297.84|295.84|303.69|301.69|297.84|295.84|0
1643651400000|2022-01-31 17:50:00|298.05|296.05|297.22|295.22|300.34|298.34|297.01|295.01|0
1643651700000|2022-01-31 17:55:00|297.01|295.01|296.39|294.39|297.63|295.63|294.94|292.94|0
1643652000000|2022-01-31 18:00:00|296.59|294.59|299.5|297.5|300.96|298.96|296.59|294.59|0
1643652300000|2022-01-31 18:05:00|299.29|297.29|298.46|296.46|300.54|298.54|297.42|295.42|0
1643652600000|2022-01-31 18:10:00|298.67|296.67|299.7|297.7|302.21|300.21|297.94|295.94|0
1643652900000|2022-01-31 18:15:00|298.04|296.04|296.37|294.37|300.75|298.75|296.17|294.17|0
1643653200000|2022-01-31 18:20:00|295.96|293.96|295.75|293.75|297.31|295.31|294.92|292.92|0
1643653500000|2022-01-31 18:25:00|295.54|293.54|299.36|297.36|299.49|297.49|294.3|292.3|0
1643653800000|2022-01-31 18:30:00|299.05|297.05|299.83|297.83|300.89|298.89|297.52|295.52|0
1643654100000|2022-01-31 18:35:00|299.31|297.31|296.26|294.26|301.31|299.31|293.74|291.74|0
1643654400000|2022-01-31 18:40:00|296.05|294.05|298.35|296.35|298.35|296.35|292.7|290.7|0
1643654700000|2022-01-31 18:45:00|298.77|296.77|295.62|293.62|298.77|296.77|295.2|293.2|0
1643655000000|2022-01-31 18:50:00|295.73|293.73|296.88|294.88|297.93|295.93|294.78|292.78|0
1643655300000|2022-01-31 18:55:00|296.67|294.67|294.99|292.99|297.3|295.3|294.78|292.78|0
1643655600000|2022-01-31 19:00:00|294.36|292.36|294.15|292.15|295.82|293.82|293.11|291.11|0
1643655900000|2022-01-31 19:05:00|294.78|292.78|289.67|287.67|294.78|292.78|288.11|286.11|0
1643656200000|2022-01-31 19:10:00|289.77|287.77|289.99|287.99|290.83|288.83|288.33|286.33|0
1643656500000|2022-01-31 19:15:00|290.81|288.81|289.6|287.6|291.68|289.68|288.78|286.78|0
1643656800000|2022-01-31 19:20:00|290.02|288.02|288.15|286.15|291.89|289.89|287.12|285.12|0
1643657100000|2022-01-31 19:25:00|288.36|286.36|286.7|284.7|289.6|287.6|286.5|284.5|0
1643657400000|2022-01-31 19:30:00|286.5|284.5|287.32|285.32|289.18|287.18|286.5|284.5|0
1643657700000|2022-01-31 19:35:00|287.11|285.11|288.14|286.14|288.77|286.77|286.49|284.49|0
1643658000000|2022-01-31 19:40:00|287.73|285.73|287.22|285.22|288.76|286.76|287.11|285.11|0
1643658300000|2022-01-31 19:45:00|287.32|285.32|289.59|287.59|290.63|288.63|286.7|284.7|0
1643658600000|2022-01-31 19:50:00|289.38|287.38|290.42|288.42|291.15|289.15|288.35|286.35|0
1643658900000|2022-01-31 19:55:00|290.21|288.21|288.96|286.96|290.21|288.21|287.31|285.31|0
1643659200000|2022-01-31 20:00:00|289.07|287.07|288.34|286.34|290|288|287.31|285.31|0
1643659500000|2022-01-31 20:05:00|288.55|286.55|296.24|294.24|296.24|294.24|287.72|285.72|0
1643659800000|2022-01-31 20:10:00|295.61|293.61|305.07|303.07|306.13|304.13|294.57|292.57|0
1643660100000|2022-01-31 20:15:00|304.86|302.86|306.55|304.55|308.68|306.68|301.48|299.48|0
1643660400000|2022-01-31 20:20:00|306.98|304.98|296.31|294.31|306.98|304.98|295.27|293.27|0
1643660700000|2022-01-31 20:25:00|296.42|294.42|296.63|294.63|298.72|296.72|293.4|291.4|0
1643661000000|2022-01-31 20:30:00|296.42|294.42|286.36|284.36|300.29|298.29|286.15|284.15|0
1643661300000|2022-01-31 20:35:00|286.77|284.77|289.76|287.76|292.86|290.86|285.74|283.74|0
1643661600000|2022-01-31 20:40:00|289.97|287.97|288.93|286.93|291.83|289.83|287.28|285.28|0
1643661900000|2022-01-31 20:45:00|288.31|286.31|281.94|279.94|289.97|287.97|281.94|279.94|0
1643662200000|2022-01-31 20:50:00|282.15|280.15|273.41|271.41|282.15|280.15|272.4|270.4|0
1643662500000|2022-01-31 20:55:00|273.21|271.21|274.33|272.33|276.66|274.66|271.19|269.19|0
1643662800000|2022-01-31 21:00:00|276.46|274.46|281.97|279.97|283.61|281.61|276.46|274.46|0
1643663100000|2022-01-31 21:05:00|282.18|280.18|278.9|276.9|282.38|280.38|278.49|276.49|0
1643663400000|2022-01-31 21:10:00|278.69|276.69|284.23|282.23|284.85|282.85|278.28|276.28|0
1643663700000|2022-01-31 21:15:00|284.11|281.51|283.6|281|284.52|281.92|282.68|280.08|0
1643664000000|2022-01-31 21:20:00|283.91|281.31|283.29|280.69|284.32|281.72|282.67|280.07|0
1643664300000|2022-01-31 21:25:00|283.08|280.48|282.87|280.27|283.7|281.1|282.46|279.86|0
1643664600000|2022-01-31 21:30:00|282.98|280.38|283.49|280.89|283.69|281.09|282.67|280.07|0
1643664900000|2022-01-31 21:35:00|283.39|280.79|284.1|281.5|284.31|281.71|281.64|279.04|0
1643665200000|2022-01-31 21:40:00|284.31|281.71|284.1|281.5|284.51|281.91|283.28|280.68|0
1643665500000|2022-01-31 21:45:00|283.89|281.29|284.51|281.91|284.92|282.32|283.48|280.88|0
1643665800000|2022-01-31 21:50:00|284.62|282.02|285.33|282.73|285.33|282.73|284.51|281.91|0
1643666100000|2022-01-31 21:55:00|285.12|282.52|284.05|281.45|285.33|282.73|283.99|281.39|0
1643666400000|2022-01-31 22:00:00|284.58|281.98|284.6|282|284.62|282.02|283.65|281.05|0
1643666700000|2022-01-31 22:05:00|284.71|282.11|284.8|282.2|284.96|282.36|284.6|282|0
1643667000000|2022-01-31 22:10:00|284.87|282.27|284.65|282.05|285.02|282.42|284.32|281.72|0
1643667300000|2022-01-31 22:15:00|284.62|282.02|284.44|281.84|284.62|282.02|284.44|281.84|0
1643667600000|2022-01-31 22:20:00|284.35|281.75|284.19|281.59|284.47|281.87|283.99|281.39|0
1643667900000|2022-01-31 22:25:00|284.52|281.92|284.05|281.45|284.56|281.96|284.05|281.45|0
1643668200000|2022-01-31 22:30:00|283.96|281.36|283.69|281.09|284.31|281.71|283.38|280.78|0
1643668500000|2022-01-31 22:35:00|283.36|280.76|282.27|279.67|283.56|280.96|282.27|279.67|0
1643668800000|2022-01-31 22:40:00|282.09|279.49|282.47|279.87|282.96|280.36|282.09|279.49|0
1643669100000|2022-01-31 22:45:00|282.56|279.96|282.54|279.94|282.65|280.05|282.05|279.45|0
1643669400000|2022-01-31 22:50:00|282.5|279.9|282.96|280.36|282.96|280.36|282.32|279.72|0
1643669700000|2022-01-31 22:55:00|283.02|280.42|283.34|280.74|283.43|280.83|282.96|280.36|0
1643670000000|2022-01-31 23:00:00|282.93|280.33|283.14|280.54|283.65|281.05|280.36|277.76|0
1643670300000|2022-01-31 23:05:00|283.24|280.64|280.57|277.97|284.37|281.77|280.16|277.56|0
1643670600000|2022-01-31 23:10:00|280.36|277.76|284.26|281.66|284.47|281.87|279.95|277.35|0
1643670900000|2022-01-31 23:15:00|284.05|281.45|283.75|281.15|284.05|281.45|282.41|279.81|0
1643671200000|2022-01-31 23:20:00|283.64|281.04|282.4|279.8|283.64|281.04|281.38|278.78|0
1643671500000|2022-01-31 23:25:00|282.2|279.6|283.84|281.24|284.46|281.86|280.97|278.37|0
1643671800000|2022-01-31 23:30:00|283.74|281.14|284.87|282.27|286.31|283.71|282.81|280.21|0
1643672100000|2022-01-31 23:35:00|285.39|282.79|283.22|280.62|285.48|282.88|283.01|280.41|0
1643672400000|2022-01-31 23:40:00|282.81|280.21|282.6|280|284.45|281.85|282.6|280|0
1643672700000|2022-01-31 23:45:00|282.8|280.2|282.8|280.2|283.21|280.61|282.6|280|0
1643673000000|2022-01-31 23:50:00|282.91|280.31|283|280.4|283.42|280.82|281.98|279.38|0
1643673300000|2022-01-31 23:55:00|282.9|280.3|282.8|280.2|283.62|281.02|282.39|279.79|0
1643673600000|2022-02-01 00:00:00|282.59|279.99|283.11|280.51|283.21|280.61|282.18|279.58|0
1643673900000|2022-02-01 00:05:00|282.9|280.3|283.82|281.22|284.02|281.42|282.18|279.58|0
1643674200000|2022-02-01 00:10:00|283.61|281.01|283.4|280.8|284.23|281.63|282.79|280.19|0
1643674500000|2022-02-01 00:15:00|283.72|281.12|283.4|280.8|283.72|281.12|281.96|279.36|0
1643674800000|2022-02-01 00:20:00|283.3|280.7|282.37|279.77|283.81|281.21|282.37|279.77|0
1643675100000|2022-02-01 00:25:00|282.58|279.98|282.57|279.97|282.99|280.39|282.16|279.56|0
1643675400000|2022-02-01 00:30:00|282.68|280.08|283.09|280.49|283.6|281|282.37|279.77|0
1643675700000|2022-02-01 00:35:00|282.98|280.38|282.98|280.38|283.6|281|282.36|279.76|0
1643676000000|2022-02-01 00:40:00|283.09|280.49|283.39|280.79|283.6|281|282.68|280.08|0
1643676300000|2022-02-01 00:45:00|283.18|280.58|281.44|278.84|283.18|280.58|280.92|278.32|0
1643676600000|2022-02-01 00:50:00|281.33|278.73|282.36|279.76|282.36|279.76|280.31|277.71|0
1643676900000|2022-02-01 00:55:00|281.95|279.35|281.74|279.14|282.15|279.55|281.33|278.73|0
1643677200000|2022-02-01 01:00:00|281.84|279.24|282.56|279.96|283.59|280.99|281.53|278.93|0
1643677500000|2022-02-01 01:05:00|282.46|279.86|283.99|281.39|283.99|281.39|282.35|279.75|0
1643677800000|2022-02-01 01:10:00|283.79|281.19|282.86|280.26|283.99|281.39|282.45|279.85|0
1643678100000|2022-02-01 01:15:00|282.96|280.36|282.55|279.95|283.17|280.57|282.14|279.54|0
1643678400000|2022-02-01 01:20:00|282.66|280.06|285.02|282.42|285.63|283.03|282.34|279.74|0
1643678700000|2022-02-01 01:25:00|285.22|282.62|286.04|283.44|287.7|285.1|285.01|282.41|0
1643679000000|2022-02-01 01:30:00|285.84|283.24|286.15|283.55|288.53|285.93|285.63|283.03|0
1643679300000|2022-02-01 01:35:00|285.84|283.24|286.04|283.44|287.07|284.47|285.63|283.03|0
1643679600000|2022-02-01 01:40:00|286.35|283.75|287.9|285.3|287.9|285.3|285.63|283.03|0
1643679900000|2022-02-01 01:45:00|287.8|285.2|289.14|286.54|290.8|288.2|287.28|284.68|0
1643680200000|2022-02-01 01:50:00|289.35|286.75|293.51|290.91|293.51|290.91|289.14|286.54|0
1643680500000|2022-02-01 01:55:00|293.71|291.11|292.25|289.65|293.71|291.11|292.04|289.44|0
1643680800000|2022-02-01 02:00:00|292.46|289.86|292.67|290.07|292.88|290.28|291|288.4|0
1643681100000|2022-02-01 02:05:00|292.46|289.86|292.87|290.27|294.33|291.73|292.25|289.65|0
1643681400000|2022-02-01 02:10:00|292.98|290.38|291.2|288.6|293.08|290.48|291.2|288.6|0
1643681700000|2022-02-01 02:15:00|291.41|288.81|290.37|287.77|291.41|288.81|289.54|286.94|0
1643682000000|2022-02-01 02:20:00|290.58|287.98|289.95|287.35|291.2|288.6|289.95|287.35|0
1643682300000|2022-02-01 02:25:00|289.85|287.25|289.74|287.14|289.95|287.35|288.81|286.21|0
1643682600000|2022-02-01 02:30:00|289.95|287.35|290.78|288.18|291.4|288.8|289.53|286.93|0
1643682900000|2022-02-01 02:35:00|290.99|288.39|289.01|286.41|292.86|290.26|288.91|286.31|0
1643683200000|2022-02-01 02:40:00|289.11|286.51|290.05|287.45|290.98|288.38|288.91|286.31|0
1643683500000|2022-02-01 02:45:00|290.36|287.76|289.42|286.82|291.09|288.49|289.32|286.72|0
1643683800000|2022-02-01 02:50:00|289.32|286.72|291.18|288.58|291.39|288.79|289.32|286.72|0
1643684100000|2022-02-01 02:55:00|291.39|288.79|290.35|287.75|291.6|289|290.35|287.75|0
1643684400000|2022-02-01 03:00:00|290.14|287.54|290.97|288.37|291.39|288.79|289.93|287.33|0
1643684700000|2022-02-01 03:05:00|290.87|288.27|290.97|288.37|291.18|288.58|289.72|287.12|0
1643685000000|2022-02-01 03:10:00|290.76|288.16|290.55|287.95|291.38|288.78|289.93|287.33|0
1643685300000|2022-02-01 03:15:00|290.34|287.74|289.51|286.91|290.76|288.16|289.51|286.91|0
1643685600000|2022-02-01 03:20:00|288.06|285.46|285.78|283.18|288.26|285.66|285.37|282.77|0
1643685900000|2022-02-01 03:25:00|285.99|283.39|287.43|284.83|288.47|285.87|284.54|281.94|0
1643686200000|2022-02-01 03:30:00|287.33|284.73|287.84|285.24|288.36|285.76|286.19|283.59|0
1643686500000|2022-02-01 03:35:00|287.95|285.35|287.22|284.62|289.71|287.11|286.81|284.21|0
1643686800000|2022-02-01 03:40:00|287.33|284.73|287.42|284.82|288.25|285.65|287.01|284.41|0
1643687100000|2022-02-01 03:45:00|287.32|284.72|287.01|284.41|287.53|284.93|286.7|284.1|0
1643687400000|2022-02-01 03:50:00|286.91|284.31|284.94|282.34|287.01|284.41|284.63|282.03|0
1643687700000|2022-02-01 03:55:00|284.73|282.13|284.11|281.51|285.14|282.54|283.7|281.1|0
1643688000000|2022-02-01 04:00:00|284.01|281.41|284.63|282.03|284.93|282.33|283.7|281.1|0
1643688300000|2022-02-01 04:05:00|284.93|282.33|286.38|283.78|286.58|283.98|284.31|281.71|0
1643688600000|2022-02-01 04:10:00|286.48|283.88|285.96|283.36|286.79|284.19|285.14|282.54|0
1643688900000|2022-02-01 04:15:00|285.86|283.26|284.41|281.81|285.96|283.36|284.1|281.5|0
1643689200000|2022-02-01 04:20:00|284.51|281.91|283.27|280.67|284.51|281.91|283.07|280.47|0
1643689500000|2022-02-01 04:25:00|283.07|280.47|283.79|281.19|284.3|281.7|283.07|280.47|0
1643689800000|2022-02-01 04:30:00|283.89|281.29|284.71|282.11|284.71|282.11|283.27|280.67|0
1643690100000|2022-02-01 04:35:00|284.92|282.32|284.5|281.9|285.12|282.52|283.89|281.29|0
1643690400000|2022-02-01 04:40:00|284.71|282.11|284.91|282.31|285.53|282.93|284.5|281.9|0
1643690700000|2022-02-01 04:45:00|285.02|282.42|286.15|283.55|286.15|283.55|284.91|282.31|0
1643691000000|2022-02-01 04:50:00|285.84|283.24|284.6|282|286.35|283.75|284.29|281.69|0
1643691300000|2022-02-01 04:55:00|284.49|281.89|284.92|282.32|285.94|283.34|284.08|281.48|0
1643691600000|2022-02-01 05:00:00|285.12|282.52|284.61|282.01|285.33|282.73|283.49|280.89|0
1643691900000|2022-02-01 05:05:00|284.51|281.91|286.13|283.53|286.13|283.53|284.29|281.69|0
1643692200000|2022-02-01 05:10:00|285.93|283.33|284.7|282.1|286.13|283.53|284.6|282|0
1643692500000|2022-02-01 05:15:00|284.9|282.3|285.31|282.71|285.31|282.71|284.6|282|0
1643692800000|2022-02-01 05:20:00|285.1|282.5|284.8|282.2|285.1|282.5|284.08|281.48|0
1643693100000|2022-02-01 05:25:00|284.69|282.09|285.2|282.6|285.3|282.7|284.69|282.09|0
1643693400000|2022-02-01 05:30:00|285.1|282.5|284.28|281.68|285.51|282.91|284.07|281.47|0
1643693700000|2022-02-01 05:35:00|284.07|281.47|284.27|281.67|285.09|282.49|284.07|281.47|0
1643694000000|2022-02-01 05:40:00|284.48|281.88|284.68|282.08|285.09|282.49|284.27|281.67|0
1643694300000|2022-02-01 05:45:00|284.88|282.28|284.78|282.18|284.88|282.28|284.06|281.46|0
1643694600000|2022-02-01 05:50:00|284.68|282.08|283.65|281.05|284.68|282.08|283.24|280.64|0
1643694900000|2022-02-01 05:55:00|283.86|281.26|282.63|280.03|283.86|281.26|282.02|279.42|0
1643695200000|2022-02-01 06:00:00|283.44|280.84|282.12|279.52|283.44|280.84|280.39|277.79|0
1643695500000|2022-02-01 06:05:00|282.01|279.41|282.42|279.82|282.52|279.92|281.81|279.21|0
1643695800000|2022-02-01 06:10:00|282.62|280.02|284.66|282.06|285.39|282.79|282.42|279.82|0
1643696100000|2022-02-01 06:15:00|284.46|281.86|285.28|282.68|286.2|283.6|284.25|281.65|0
1643696400000|2022-02-01 06:20:00|285.18|282.58|285.48|282.88|286|283.4|284.66|282.06|0
1643696700000|2022-02-01 06:25:00|285.38|282.78|285.68|283.08|285.68|283.08|284.45|281.85|0
1643697000000|2022-02-01 06:30:00|285.48|282.88|286.09|283.49|286.5|283.9|285.07|282.47|0
1643697300000|2022-02-01 06:35:00|285.88|283.28|284.24|281.64|286.29|283.69|284.24|281.64|0
1643697600000|2022-02-01 06:40:00|284.14|281.54|284.24|281.64|284.85|282.25|284.04|281.44|0
1643697900000|2022-02-01 06:45:00|284.34|281.74|284.65|282.05|284.85|282.25|283.93|281.33|0
1643698200000|2022-02-01 06:50:00|284.64|282.04|283.32|280.72|284.85|282.25|283.21|280.61|0
1643698500000|2022-02-01 06:55:00|283.21|280.61|283|280.4|284.23|281.63|282.8|280.2|0
1643698800000|2022-02-01 07:00:00|282.6|280|281.57|278.97|284.03|281.43|279.95|277.35|0
1643699100000|2022-02-01 07:05:00|281.78|279.18|279.23|276.63|281.78|279.18|279.13|276.53|0
1643699400000|2022-02-01 07:10:00|279.13|276.53|275.48|272.88|279.13|276.53|274.47|271.87|0
1643699700000|2022-02-01 07:15:00|275.68|273.08|274.78|272.18|276.09|273.49|274.27|271.67|0
1643700000000|2022-02-01 07:20:00|274.87|272.27|274.47|271.87|276.08|273.48|274.17|271.57|0
1643700300000|2022-02-01 07:25:00|274.37|271.77|275.07|272.47|275.47|272.87|273.76|271.16|0
1643700600000|2022-02-01 07:30:00|275.17|272.57|275.67|273.07|276.08|273.48|274.66|272.06|0
1643700900000|2022-02-01 07:35:00|275.47|272.87|275.67|273.07|276.07|273.47|275.17|272.57|0
1643701200000|2022-02-01 07:40:00|275.47|272.87|276.27|273.67|276.48|273.88|275.06|272.46|0
1643701500000|2022-02-01 07:45:00|276.07|273.47|275.06|272.46|278.09|275.49|274.15|271.55|0
1643701800000|2022-02-01 07:50:00|274.86|272.26|279.82|277.22|280.53|277.93|274.86|272.26|0
1643702100000|2022-02-01 07:55:00|279.62|277.02|278.49|275.89|279.92|277.32|278.29|275.69|0
1643702400000|2022-02-01 08:00:00|279.1|276.5|275.45|272.85|280.93|278.33|275.05|272.45|0
1643702700000|2022-02-01 08:05:00|274.95|272.95|269.62|267.62|276.07|274.07|269.52|267.52|0
1643703000000|2022-02-01 08:10:00|269.52|267.52|268.14|266.14|269.62|267.62|266.74|264.74|0
1643703300000|2022-02-01 08:15:00|268.03|266.03|270.07|268.07|271.88|269.88|267.34|265.34|0
1643703600000|2022-02-01 08:20:00|269.87|267.87|269.27|267.27|269.87|267.87|266.47|264.47|0
1643703900000|2022-02-01 08:25:00|269.07|267.07|269.46|267.46|271.47|269.47|267.87|265.87|0
1643704200000|2022-02-01 08:30:00|269.37|267.37|269.37|267.37|270.67|268.67|267.46|265.46|0
1643704500000|2022-02-01 08:35:00|269.26|267.26|271.47|269.47|271.87|269.87|268.66|266.66|0
1643704800000|2022-02-01 08:40:00|271.57|269.57|269.36|267.36|272.87|270.87|268.06|266.06|0
1643705100000|2022-02-01 08:45:00|269.26|267.26|270.46|268.46|271.06|269.06|268.96|266.96|0
1643705400000|2022-02-01 08:50:00|270.26|268.26|272.46|270.46|273.38|271.38|270.05|268.05|0
1643705700000|2022-02-01 08:55:00|271.66|269.66|270.45|268.45|273.27|271.27|269.55|267.55|0
1643706000000|2022-02-01 09:00:00|270.25|268.25|271.96|269.96|273.47|271.47|269.25|267.25|0
1643706300000|2022-02-01 09:05:00|271.86|269.86|274.17|272.17|274.78|272.78|271.65|269.65|0
1643706600000|2022-02-01 09:10:00|273.87|271.87|274.98|272.98|275.39|273.39|271.85|269.85|0
1643706900000|2022-02-01 09:15:00|275.18|273.18|275.18|273.18|275.88|273.88|273.26|271.26|0
1643707200000|2022-02-01 09:20:00|275.07|273.07|278.93|276.93|279.95|277.95|274.27|272.27|0
1643707500000|2022-02-01 09:25:00|279.44|277.44|286.29|284.29|286.29|284.29|277.91|275.91|0
1643707800000|2022-02-01 09:30:00|286.7|284.7|286.08|284.08|287.22|285.22|284.34|282.34|0
1643708100000|2022-02-01 09:35:00|286.29|284.29|284.44|282.44|286.29|284.29|281.77|279.77|0
1643708400000|2022-02-01 09:40:00|285.05|283.05|285.87|283.87|289.17|287.17|283.61|281.61|0
1643708700000|2022-02-01 09:45:00|285.77|283.77|289.99|287.99|291.34|289.34|284.43|282.43|0
1643709000000|2022-02-01 09:50:00|289.79|287.79|288.34|286.34|291.86|289.86|287.1|285.1|0
1643709300000|2022-02-01 09:55:00|288.54|286.54|284.43|282.43|288.54|286.54|282.89|280.89|0
1643709600000|2022-02-01 10:00:00|284.74|282.74|280.85|278.85|285.66|283.66|280.74|278.74|0
1643709900000|2022-02-01 10:05:00|280.94|278.94|280.33|278.33|281.55|279.55|279.31|277.31|0
1643710200000|2022-02-01 10:10:00|280.53|278.53|281.75|279.75|283.39|281.39|279.51|277.51|0
1643710500000|2022-02-01 10:15:00|281.55|279.55|283.59|281.59|284.42|282.42|280.12|278.12|0
1643710800000|2022-02-01 10:20:00|283.39|281.39|284.41|282.41|285.44|283.44|282.68|280.68|0
1643711100000|2022-02-01 10:25:00|284.11|282.11|282.77|280.77|284.11|282.11|281.95|279.95|0
1643711400000|2022-02-01 10:30:00|283.18|281.18|281.54|279.54|285.34|283.34|281.13|279.13|0
1643711700000|2022-02-01 10:35:00|281.65|279.65|278.68|276.68|282.26|280.26|278.48|276.48|0
1643712000000|2022-02-01 10:40:00|279.09|277.09|282.35|280.35|282.46|280.46|278.48|276.48|0
1643712300000|2022-02-01 10:45:00|282.15|280.15|283.58|281.58|283.58|281.58|281.53|279.53|0
1643712600000|2022-02-01 10:50:00|283.37|281.37|286.04|284.04|286.15|284.15|282.14|280.14|0
1643712900000|2022-02-01 10:55:00|285.83|283.83|285.42|283.42|287.69|285.69|283.89|281.89|0
1643713200000|2022-02-01 11:00:00|285.53|283.53|280.91|278.91|286.45|284.45|279.89|277.89|0
1643713500000|2022-02-01 11:05:00|280.71|278.71|276.84|274.84|280.71|278.71|276.54|274.54|0
1643713800000|2022-02-01 11:10:00|277.04|275.04|279.48|277.48|279.68|277.68|276.23|274.23|0
1643714100000|2022-02-01 11:15:00|279.07|277.07|282.54|280.54|282.74|280.74|277.65|275.65|0
1643714400000|2022-02-01 11:20:00|281.92|279.92|281.31|279.31|282.64|280.64|280.7|278.7|0
1643714700000|2022-02-01 11:25:00|281.51|279.51|282.94|280.94|284.79|282.79|281.31|279.31|0
1643715000000|2022-02-01 11:30:00|283.05|281.05|280.69|278.69|283.35|281.35|280.49|278.49|0
1643715300000|2022-02-01 11:35:00|280.49|278.49|282.63|280.63|282.63|280.63|279.77|277.77|0
1643715600000|2022-02-01 11:40:00|282.53|280.53|284.37|282.37|284.68|282.68|280.59|278.59|0
1643715900000|2022-02-01 11:45:00|284.57|282.57|282.73|280.73|285.19|283.19|282.32|280.32|0
1643716200000|2022-02-01 11:50:00|282.52|280.52|283.34|281.34|283.54|281.54|281.4|279.4|0
1643716500000|2022-02-01 11:55:00|283.13|281.13|284.36|282.36|284.47|282.47|282.11|280.11|0
1643716800000|2022-02-01 12:00:00|284.47|282.47|284.36|282.36|285.18|283.18|282.72|280.72|0
1643717100000|2022-02-01 12:05:00|284.15|282.15|283.13|281.13|285.18|283.18|282.1|280.1|0
1643717400000|2022-02-01 12:10:00|283.33|281.33|283.53|281.53|283.94|281.94|281.28|279.28|0
1643717700000|2022-02-01 12:15:00|283.43|281.43|283.74|281.74|285.17|283.17|281.89|279.89|0
1643718000000|2022-02-01 12:20:00|283.12|281.12|281.68|279.68|283.12|281.12|280.77|278.77|0
1643718300000|2022-02-01 12:25:00|282.09|280.09|279.44|277.44|282.5|280.5|279.44|277.44|0
1643718600000|2022-02-01 12:30:00|279.23|277.23|277.4|275.4|280.05|278.05|276.99|274.99|0
1643718900000|2022-02-01 12:35:00|277.2|275.2|277.19|275.19|278.62|276.62|276.18|274.18|0
1643719200000|2022-02-01 12:40:00|276.79|274.79|276.78|274.78|278.41|276.41|276.28|274.28|0
1643719500000|2022-02-01 12:45:00|276.99|274.99|276.38|274.38|278.82|276.82|275.97|273.97|0
1643719800000|2022-02-01 12:50:00|276.58|274.58|276.98|274.98|277.39|275.39|275.97|273.97|0
1643720100000|2022-02-01 12:55:00|276.78|274.78|277.79|275.79|278.51|276.51|275.26|273.26|0
1643720400000|2022-02-01 13:00:00|277.39|275.39|275.56|273.56|278.4|276.4|275.56|273.56|0
1643720700000|2022-02-01 13:05:00|275.35|273.35|274.95|272.95|276.98|274.98|274.14|272.14|0
1643721000000|2022-02-01 13:10:00|274.54|272.54|273.13|271.13|275.15|273.15|272.32|270.32|0
1643721300000|2022-02-01 13:15:00|273.33|271.33|271.74|269.74|273.33|271.33|271.33|269.33|0
1643721600000|2022-02-01 13:20:00|271.94|269.94|270.32|268.32|272.14|270.14|269.52|267.52|0
1643721900000|2022-02-01 13:25:00|270.52|268.52|271.43|269.43|272.34|270.34|269.72|267.72|0
1643722200000|2022-02-01 13:30:00|271.33|269.33|275.28|273.28|275.59|273.59|270.92|268.92|0
1643722500000|2022-02-01 13:35:00|275.18|273.18|273.15|271.15|276.4|274.4|272.94|270.94|0
1643722800000|2022-02-01 13:40:00|273.35|271.35|271.73|269.73|273.35|271.35|269.91|267.91|0
1643723100000|2022-02-01 13:45:00|271.32|269.32|271.52|269.52|272.94|270.94|270.71|268.71|0
1643723400000|2022-02-01 13:50:00|271.32|269.32|270.61|268.61|271.52|269.52|269.6|267.6|0
1643723700000|2022-02-01 13:55:00|270.51|268.51|269.09|267.09|271.52|269.52|268.69|266.69|0
1643724000000|2022-02-01 14:00:00|268.79|266.79|269.06|267.06|270.1|268.1|267.28|265.28|0
1643724300000|2022-02-01 14:05:00|268.96|266.96|269.46|267.46|269.87|267.87|268.65|266.65|0
1643724600000|2022-02-01 14:10:00|269.26|267.26|270.27|268.27|270.27|268.27|268.45|266.45|0
1643724900000|2022-02-01 14:15:00|270.06|268.06|270.87|268.87|271.89|269.89|269.86|267.86|0
1643725200000|2022-02-01 14:20:00|270.77|268.77|269.45|267.45|271.27|269.27|269.05|267.05|0
1643725500000|2022-02-01 14:25:00|269.25|267.25|266.63|264.63|269.25|267.25|266.63|264.63|0
1643725800000|2022-02-01 14:30:00|266.83|264.83|268.23|266.23|276.56|274.56|265.82|263.82|0
1643726100000|2022-02-01 14:35:00|267.83|265.83|268.64|266.64|271.98|269.98|264.61|262.61|0
1643726400000|2022-02-01 14:40:00|269.04|267.04|279.53|277.53|282.1|280.1|266.42|264.42|0
1643726700000|2022-02-01 14:45:00|279.83|277.83|276.76|274.76|283.54|281.54|275.33|273.33|0
1643727000000|2022-02-01 14:50:00|275.33|273.33|276.75|274.75|276.75|274.75|271.87|269.87|0
1643727300000|2022-02-01 14:55:00|277.16|275.16|274.82|272.82|279.83|277.83|273.49|271.49|0
1643727600000|2022-02-01 15:00:00|273.69|271.69|292.26|290.26|292.26|290.26|273.69|271.69|0
1643727900000|2022-02-01 15:05:00|291.74|289.74|290.47|288.47|299.65|297.65|287.57|285.57|0
1643728200000|2022-02-01 15:10:00|289.64|287.64|281.4|279.4|291.92|289.92|281.3|279.3|0
1643728500000|2022-02-01 15:15:00|281.3|279.3|286.74|284.74|288.19|286.19|281.09|279.09|0
1643728800000|2022-02-01 15:20:00|288.18|286.18|274.5|272.5|288.18|286.18|273.68|271.68|0
1643729100000|2022-02-01 15:25:00|274.82|272.82|281.72|279.72|281.72|279.72|271.34|269.34|0
1643729400000|2022-02-01 15:30:00|281.3|279.3|281.87|279.87|283.74|281.74|274.09|272.09|0
1643729700000|2022-02-01 15:35:00|281.15|279.15|280.84|278.84|284.78|282.78|276.51|274.51|0
1643730000000|2022-02-01 15:40:00|280.53|278.53|284.78|282.78|288.01|286.01|275.89|273.89|0
1643730300000|2022-02-01 15:45:00|285.61|283.61|285.6|283.6|288.94|286.94|284.47|282.47|0
1643730600000|2022-02-01 15:50:00|285.4|283.4|278.56|276.56|286.34|284.34|277.74|275.74|0
1643730900000|2022-02-01 15:55:00|278.15|276.15|271.59|269.59|278.15|276.15|271.38|269.38|0
1643731200000|2022-02-01 16:00:00|271.38|269.38|273.21|271.21|274.65|272.65|267.99|265.99|0
1643731500000|2022-02-01 16:05:00|273|271|267.48|265.48|274.44|272.44|267.27|265.27|0
1643731800000|2022-02-01 16:10:00|267.68|265.68|264.63|262.63|269.72|267.72|264.02|262.02|0
1643732100000|2022-02-01 16:15:00|264.02|262.02|267.06|265.06|268.08|266.08|264.02|262.02|0
1643732400000|2022-02-01 16:20:00|266.66|264.66|272.99|270.99|273.82|271.82|266.05|264.05|0
1643732700000|2022-02-01 16:25:00|272.58|270.58|271.14|269.14|274.64|272.64|269.29|267.29|0
1643733000000|2022-02-01 16:30:00|271.34|269.34|268.06|266.06|278.16|276.16|268.06|266.06|0
1643733300000|2022-02-01 16:35:00|268.37|266.37|270.52|268.52|272.37|270.37|266.84|264.84|0
1643733600000|2022-02-01 16:40:00|270.72|268.72|269.29|267.29|270.83|268.83|266.63|264.63|0
1643733900000|2022-02-01 16:45:00|269.08|267.08|267.44|265.44|269.28|267.28|263.98|261.98|0
1643734200000|2022-02-01 16:50:00|268.46|266.46|266.83|264.83|269.28|267.28|265.6|263.6|0
1643734500000|2022-02-01 16:55:00|266.01|264.01|264.38|262.38|267.23|265.23|261.95|259.95|0
1643734800000|2022-02-01 17:00:00|264.69|262.69|266.4|264.4|267.01|265.01|262.11|260.11|0
1643735100000|2022-02-01 17:05:00|265.78|263.78|267.01|265.01|267.83|265.83|264.55|262.55|0
1643735400000|2022-02-01 17:10:00|266.8|264.8|269.88|267.88|272.36|270.36|266.39|264.39|0
1643735700000|2022-02-01 17:15:00|269.68|267.68|267.21|265.21|269.88|267.88|266.18|264.18|0
1643736000000|2022-02-01 17:20:00|266.8|264.8|267|265|270.29|268.29|265.77|263.77|0
1643736300000|2022-02-01 17:25:00|267.82|265.82|268.64|266.64|272.77|270.77|266.38|264.38|0
1643736600000|2022-02-01 17:30:00|268.85|266.85|276.92|274.92|277.54|275.54|268.23|266.23|0
1643736900000|2022-02-01 17:35:00|276.09|274.09|273.38|271.38|276.29|274.29|271.52|269.52|0
1643737200000|2022-02-01 17:40:00|273.18|271.18|272.87|270.87|274.63|272.63|269.87|267.87|0
1643737500000|2022-02-01 17:45:00|272.97|270.97|274.62|272.62|276.29|274.29|271.52|269.52|0
1643737800000|2022-02-01 17:50:00|274|272|272.14|270.14|274.42|272.42|271.72|269.72|0
1643738100000|2022-02-01 17:55:00|271.72|269.72|265.75|263.75|271.72|269.72|265.55|263.55|0
1643738400000|2022-02-01 18:00:00|265.96|263.96|270.89|268.89|271.1|269.1|265.55|263.55|0
1643738700000|2022-02-01 18:05:00|270.48|268.48|272.13|270.13|272.96|270.96|269.86|267.86|0
1643739000000|2022-02-01 18:10:00|272.33|270.33|271.51|269.51|272.33|270.33|269.55|267.55|0
1643739300000|2022-02-01 18:15:00|271.92|269.92|270.37|268.37|272.54|270.54|269.24|267.24|0
1643739600000|2022-02-01 18:20:00|269.96|267.96|269.44|267.44|270.99|268.99|269.44|267.44|0
1643739900000|2022-02-01 18:25:00|269.64|267.64|266.56|264.56|270.26|268.26|266.35|264.35|0
1643740200000|2022-02-01 18:30:00|266.76|264.76|268.61|266.61|269.23|267.23|266.56|264.56|0
1643740500000|2022-02-01 18:35:00|268.51|266.51|266.96|264.96|272.12|270.12|266.35|264.35|0
1643740800000|2022-02-01 18:40:00|266.86|264.86|264.91|262.91|266.96|264.96|264.3|262.3|0
1643741100000|2022-02-01 18:45:00|265.32|263.32|265.11|263.11|266.34|264.34|263.89|261.89|0
1643741400000|2022-02-01 18:50:00|264.91|262.91|265.84|263.84|267.37|265.37|264.82|262.82|0
1643741700000|2022-02-01 18:55:00|266.14|264.14|266.14|264.14|270.45|268.45|266.14|264.14|0
1643742000000|2022-02-01 19:00:00|266.34|264.34|265.73|263.73|267.78|265.78|263.89|261.89|0
1643742300000|2022-02-01 19:05:00|265.93|263.93|265.42|263.42|266.95|264.95|265.01|263.01|0
1643742600000|2022-02-01 19:10:00|265.32|263.32|267.77|265.77|270.23|268.23|262.87|260.87|0
1643742900000|2022-02-01 19:15:00|267.36|265.36|268.79|266.79|269.2|267.2|265.62|263.62|0
1643743200000|2022-02-01 19:20:00|268.59|266.59|270.13|268.13|273.53|271.53|268.59|266.59|0
1643743500000|2022-02-01 19:25:00|270.23|268.23|268.69|266.69|272.4|270.4|268.38|266.38|0
1643743800000|2022-02-01 19:30:00|266.94|264.94|266.94|264.94|268.38|266.38|265.92|263.92|0
1643744100000|2022-02-01 19:35:00|266.53|264.53|268.17|266.17|270.95|268.95|266.12|264.12|0
1643744400000|2022-02-01 19:40:00|267.76|265.76|266.93|264.93|269.81|267.81|266.73|264.73|0
1643744700000|2022-02-01 19:45:00|266.73|264.73|267.24|265.24|268.37|266.37|264.89|262.89|0
1643745000000|2022-02-01 19:50:00|267.45|265.45|267.65|265.65|270.63|268.63|266.73|264.73|0
1643745300000|2022-02-01 19:55:00|267.54|265.54|266.11|264.11|269.18|267.18|265.49|263.49|0
1643745600000|2022-02-01 20:00:00|266.52|264.52|256.97|254.97|267.54|265.54|256.57|254.57|0
1643745900000|2022-02-01 20:05:00|257.78|255.78|253.47|251.47|259.19|257.19|253.27|251.27|0
1643746200000|2022-02-01 20:10:00|253.67|251.67|254.86|252.86|256.28|254.28|253.64|251.64|0
1643746500000|2022-02-01 20:15:00|254.65|252.65|254.65|252.65|256.89|254.89|254.05|252.05|0
1643746800000|2022-02-01 20:20:00|254.25|252.25|250.81|248.81|254.45|252.45|250.81|248.81|0
1643747100000|2022-02-01 20:25:00|251.01|249.01|249.2|247.2|253.43|251.43|248.1|246.1|0
1643747400000|2022-02-01 20:30:00|249|247|246.6|244.6|249|247|245|243|0
1643747700000|2022-02-01 20:35:00|246.8|244.8|252.42|250.42|252.82|250.82|245.6|243.6|0
1643748000000|2022-02-01 20:40:00|251.81|249.81|246.99|244.99|252.62|250.62|245.79|243.79|0
1643748300000|2022-02-01 20:45:00|246.39|244.39|241.81|239.81|247.39|245.39|241.61|239.61|0
1643748600000|2022-02-01 20:50:00|240.73|238.73|237.88|235.88|243.06|241.06|237.68|235.68|0
1643748900000|2022-02-01 20:55:00|238.48|236.48|242.47|240.47|242.47|240.47|237.68|235.68|0
1643749200000|2022-02-01 21:00:00|243.47|241.47|240.22|238.22|243.47|241.47|239.02|237.02|0
1643749500000|2022-02-01 21:05:00|240.02|238.02|239.22|237.22|241.02|239.02|237.42|235.42|0
1643749800000|2022-02-01 21:10:00|238.52|236.52|236.02|234.02|238.62|236.62|235.22|233.22|0
1643750100000|2022-02-01 21:15:00|234.32|231.72|234.1|231.5|234.89|232.29|233.13|230.53|0
1643750400000|2022-02-01 21:20:00|233.9|231.3|231.62|229.02|234.1|231.5|231.31|228.71|0
1643750700000|2022-02-01 21:25:00|231.71|229.11|229.34|226.74|232.01|229.41|229.34|226.74|0
1643751000000|2022-02-01 21:30:00|229.53|226.93|226.97|224.37|229.53|226.93|226.78|224.18|0
1643751300000|2022-02-01 21:35:00|226.78|224.18|226.58|223.98|226.97|224.37|225.4|222.8|0
1643751600000|2022-02-01 21:40:00|226.38|223.78|228.54|225.94|228.74|226.14|226.19|223.59|0
1643751900000|2022-02-01 21:45:00|228.34|225.74|229.33|226.73|229.33|226.73|228.34|225.74|0
1643752200000|2022-02-01 21:50:00|229.13|226.53|226.77|224.17|229.13|226.53|226.08|223.48|0
1643752500000|2022-02-01 21:55:00|226.57|223.97|229.23|226.63|229.23|226.63|226.37|223.77|0
1643752800000|2022-02-01 22:00:00|229.12|226.52|231.76|229.16|231.76|229.16|229.12|226.52|0
1643753100000|2022-02-01 22:05:00|231.92|229.32|230.74|228.14|231.92|229.32|230.74|228.14|0
1643753400000|2022-02-01 22:10:00|230.71|228.11|231.17|228.57|231.46|228.86|230.36|227.76|0
1643753700000|2022-02-01 22:15:00|231.32|228.72|232|229.4|232.03|229.43|231.32|228.72|0
1643754000000|2022-02-01 22:20:00|232.03|229.43|232.46|229.86|232.51|229.91|232.03|229.43|0
1643754300000|2022-02-01 22:25:00|232.16|229.56|232.07|229.47|232.16|229.56|231.96|229.36|0
1643754600000|2022-02-01 22:30:00|232.02|229.42|232.3|229.7|232.42|229.82|232.02|229.42|0
1643754900000|2022-02-01 22:35:00|232.39|229.79|231.87|229.27|232.39|229.79|231.81|229.21|0
1643755200000|2022-02-01 22:40:00|231.78|229.18|231.53|228.93|231.87|229.27|231.1|228.5|0
1643755500000|2022-02-01 22:45:00|231.56|228.96|230.75|228.15|231.56|228.96|230.75|228.15|0
1643755800000|2022-02-01 22:50:00|231.04|228.44|230.18|227.58|231.27|228.67|230.07|227.47|0
1643756100000|2022-02-01 22:55:00|230.12|227.52|228.56|225.96|230.12|227.52|228.13|225.53|0
1643756400000|2022-02-01 23:00:00|227.42|224.82|229.68|227.08|231.06|228.46|227.42|224.82|0
1643756700000|2022-02-01 23:05:00|229.88|227.28|230.07|227.47|231.06|228.46|227.9|225.3|0
1643757000000|2022-02-01 23:10:00|229.87|227.27|229.97|227.37|231.26|228.66|228.69|226.09|0
1643757300000|2022-02-01 23:15:00|230.07|227.47|229.28|226.68|230.07|227.47|228.79|226.19|0
1643757600000|2022-02-01 23:20:00|229.18|226.58|228.68|226.08|229.28|226.68|227.9|225.3|0
1643757900000|2022-02-01 23:25:00|228.79|226.19|227.5|224.9|228.88|226.28|227.3|224.7|0
1643758200000|2022-02-01 23:30:00|227.7|225.1|229.07|226.47|230.06|227.46|227.7|225.1|0
1643758500000|2022-02-01 23:35:00|229.17|226.57|228.08|225.48|229.86|227.26|227.89|225.29|0
1643758800000|2022-02-01 23:40:00|227.99|225.39|227.3|224.7|228.48|225.88|227.3|224.7|0
1643759100000|2022-02-01 23:45:00|227.49|224.89|228.47|225.87|228.67|226.07|227.49|224.89|0
1643759400000|2022-02-01 23:50:00|228.38|225.78|228.86|226.26|229.16|226.56|228.28|225.68|0
1643759700000|2022-02-01 23:55:00|228.97|226.37|228.07|225.47|229.06|226.46|227.88|225.28|0
1643760000000|2022-02-02 00:00:00|228.18|225.58|225.82|223.22|228.27|225.67|225.52|222.92|0
1643760300000|2022-02-02 00:05:00|225.91|223.31|225.52|222.92|226.69|224.09|225.52|222.92|0
1643760600000|2022-02-02 00:10:00|225.32|222.72|226.4|223.8|226.89|224.29|225.32|222.72|0
1643760900000|2022-02-02 00:15:00|226.69|224.09|224.53|221.93|227.08|224.48|223.95|221.35|0
1643761200000|2022-02-02 00:20:00|224.73|222.13|224.92|222.32|225.12|222.52|224.34|221.74|0
1643761500000|2022-02-02 00:25:00|224.83|222.23|223.94|221.34|225.51|222.91|223.94|221.34|0
1643761800000|2022-02-02 00:30:00|224.14|221.54|224.43|221.83|224.92|222.32|223.75|221.15|0
1643762100000|2022-02-02 00:35:00|224.53|221.93|225.11|222.51|225.11|222.51|224.33|221.73|0
1643762400000|2022-02-02 00:40:00|224.91|222.31|225.5|222.9|225.5|222.9|224.91|222.31|0
1643762700000|2022-02-02 00:45:00|225.3|222.7|224.71|222.11|225.3|222.7|224.32|221.72|0
1643763000000|2022-02-02 00:50:00|224.91|222.31|224.12|221.52|224.91|222.31|223.93|221.33|0
1643763300000|2022-02-02 00:55:00|224.32|221.72|224.32|221.72|224.71|222.11|223.93|221.33|0
1643763600000|2022-02-02 01:00:00|224.51|221.91|225.1|222.5|226.27|223.67|223.93|221.33|0
1643763900000|2022-02-02 01:05:00|224.9|222.3|223.24|220.64|224.9|222.3|222.75|220.15|0
1643764200000|2022-02-02 01:10:00|223.33|220.73|222.94|220.34|223.92|221.32|222.94|220.34|0
1643764500000|2022-02-02 01:15:00|223.53|220.93|224.7|222.1|225.87|223.27|223.53|220.93|0
1643764800000|2022-02-02 01:20:00|224.5|221.9|224.4|221.8|224.89|222.29|222.94|220.34|0
1643765100000|2022-02-02 01:25:00|224.5|221.9|224.89|222.29|225.08|222.48|224.3|221.7|0
1643765400000|2022-02-02 01:30:00|224.6|222|224.1|221.5|225.28|222.68|223.91|221.31|0
1643765700000|2022-02-02 01:35:00|223.91|221.31|224.49|221.89|225.08|222.48|223.71|221.11|0
1643766000000|2022-02-02 01:40:00|224.69|222.09|223.9|221.3|225.27|222.67|223.9|221.3|0
1643766300000|2022-02-02 01:45:00|224.1|221.5|224.68|222.08|224.88|222.28|223.9|221.3|0
1643766600000|2022-02-02 01:50:00|224.48|221.88|224.68|222.08|224.88|222.28|224.19|221.59|0
1643766900000|2022-02-02 01:55:00|224.48|221.88|224.28|221.68|224.87|222.27|224.09|221.49|0
1643767200000|2022-02-02 02:00:00|224.48|221.88|224.09|221.49|224.48|221.88|223.89|221.29|0
1643767500000|2022-02-02 02:05:00|224.19|221.59|223.99|221.39|224.67|222.07|223.89|221.29|0
1643767800000|2022-02-02 02:10:00|223.89|221.29|224.08|221.48|224.08|221.48|223.5|220.9|0
1643768100000|2022-02-02 02:15:00|223.99|221.39|224.27|221.67|224.47|221.87|223.3|220.7|0
1643768400000|2022-02-02 02:20:00|224.47|221.87|226.23|223.63|226.23|223.63|224.27|221.67|0
1643768700000|2022-02-02 02:25:00|226.03|223.43|225.25|222.65|226.23|223.63|225.05|222.45|0
1643769000000|2022-02-02 02:30:00|225.05|222.45|225.83|223.23|226.03|223.43|225.05|222.45|0
1643769300000|2022-02-02 02:35:00|225.93|223.33|226.02|223.42|226.22|223.62|225.63|223.03|0
1643769600000|2022-02-02 02:40:00|225.04|222.44|225.63|223.03|226.02|223.42|224.95|222.35|0
1643769900000|2022-02-02 02:45:00|225.73|223.13|226.02|223.42|226.21|223.61|225.63|223.03|0
1643770200000|2022-02-02 02:50:00|225.82|223.22|225.43|222.83|225.82|223.22|225.43|222.83|0
1643770500000|2022-02-02 02:55:00|225.62|223.02|225.42|222.82|225.82|223.22|225.42|222.82|0
1643770800000|2022-02-02 03:00:00|225.53|222.93|225.62|223.02|226.21|223.61|225.53|222.93|0
1643771100000|2022-02-02 03:05:00|225.42|222.82|225.42|222.82|225.81|223.21|225.42|222.82|0
1643771400000|2022-02-02 03:10:00|225.62|223.02|225.42|222.82|225.81|223.21|225.03|222.43|0
1643771700000|2022-02-02 03:15:00|225.22|222.62|225.81|223.21|226|223.4|225.02|222.42|0
1643772000000|2022-02-02 03:20:00|225.91|223.31|224.82|222.22|226|223.4|224.82|222.22|0
1643772300000|2022-02-02 03:25:00|225.02|222.42|225.02|222.42|225.02|222.42|224.63|222.03|0
1643772600000|2022-02-02 03:30:00|225.21|222.61|224.23|221.63|225.21|222.61|224.23|221.63|0
1643772900000|2022-02-02 03:35:00|224.43|221.83|224.62|222.02|224.62|222.02|223.94|221.34|0
1643773200000|2022-02-02 03:40:00|224.42|221.82|224.42|221.82|224.62|222.02|224.23|221.63|0
1643773500000|2022-02-02 03:45:00|224.52|221.92|225.01|222.41|225.2|222.6|224.23|221.63|0
1643773800000|2022-02-02 03:50:00|224.91|222.31|224.81|222.21|225.01|222.41|224.81|222.21|0
1643774100000|2022-02-02 03:55:00|224.91|222.31|224.22|221.62|225|222.4|224.22|221.62|0
1643774400000|2022-02-02 04:00:00|224.41|221.81|223.82|221.22|224.61|222.01|223.82|221.22|0
1643774700000|2022-02-02 04:05:00|223.93|221.33|223.82|221.22|224.02|221.42|223.63|221.03|0
1643775000000|2022-02-02 04:10:00|223.73|221.13|223.43|220.83|223.73|221.13|223.23|220.63|0
1643775300000|2022-02-02 04:15:00|223.23|220.63|223.14|220.54|223.23|220.63|222.84|220.24|0
1643775600000|2022-02-02 04:20:00|223.23|220.63|223.62|221.02|223.81|221.21|223.23|220.63|0
1643775900000|2022-02-02 04:25:00|223.52|220.92|223.81|221.21|223.81|221.21|223.42|220.82|0
1643776200000|2022-02-02 04:30:00|223.62|221.02|223.61|221.01|223.81|221.21|223.42|220.82|0
1643776500000|2022-02-02 04:35:00|223.42|220.82|223.61|221.01|223.61|221.01|222.83|220.23|0
1643776800000|2022-02-02 04:40:00|223.81|221.21|223.8|221.2|223.81|221.21|223.41|220.81|0
1643777100000|2022-02-02 04:45:00|223.61|221.01|223.8|221.2|224.39|221.79|223.61|221.01|0
1643777400000|2022-02-02 04:50:00|223.6|221|223.02|220.42|223.8|221.2|222.92|220.32|0
1643777700000|2022-02-02 04:55:00|222.82|220.22|223.01|220.41|223.21|220.61|222.63|220.03|0
1643778000000|2022-02-02 05:00:00|222.92|220.32|221.65|219.05|223.21|220.61|221.65|219.05|0
1643778300000|2022-02-02 05:05:00|221.84|219.24|222.03|219.43|222.43|219.83|221.45|218.85|0
1643778600000|2022-02-02 05:10:00|221.84|219.24|222.03|219.43|222.03|219.43|221.64|219.04|0
1643778900000|2022-02-02 05:15:00|222.13|219.53|222.03|219.43|222.61|220.01|222.03|219.43|0
1643779200000|2022-02-02 05:20:00|222.22|219.62|221.83|219.23|222.22|219.62|221.64|219.04|0
1643779500000|2022-02-02 05:25:00|221.64|219.04|221.44|218.84|221.74|219.14|221.25|218.65|0
1643779800000|2022-02-02 05:30:00|221.25|218.65|221.44|218.84|221.63|219.03|221.25|218.65|0
1643780100000|2022-02-02 05:35:00|221.54|218.94|221.24|218.64|221.63|219.03|221.24|218.64|0
1643780400000|2022-02-02 05:40:00|221.43|218.83|220.85|218.25|221.43|218.83|216.98|214.38|0
1643780700000|2022-02-02 05:45:00|220.65|218.05|220.07|217.47|220.76|218.16|220.07|217.47|0
1643781000000|2022-02-02 05:50:00|220.26|217.66|220.26|217.66|220.85|218.25|220.07|217.47|0
1643781300000|2022-02-02 05:55:00|220.07|217.47|219.68|217.08|220.26|217.66|219.48|216.88|0
1643781600000|2022-02-02 06:00:00|219.78|217.18|218.32|215.72|219.87|217.27|218.32|215.72|0
1643781900000|2022-02-02 06:05:00|217.93|215.33|218.32|215.72|218.32|215.72|217.16|214.56|0
1643782200000|2022-02-02 06:10:00|218.22|215.62|217.54|214.94|218.32|215.72|217.54|214.94|0
1643782500000|2022-02-02 06:15:00|217.74|215.14|217.73|215.13|218.12|215.52|217.64|215.04|0
1643782800000|2022-02-02 06:20:00|217.54|214.94|216.87|214.27|217.92|215.32|216.87|214.27|0
1643783100000|2022-02-02 06:25:00|217.06|214.46|216.57|213.97|217.34|214.74|216.57|213.97|0
1643783400000|2022-02-02 06:30:00|216.38|213.78|216.76|214.16|216.76|214.16|214.84|212.24|0
1643783700000|2022-02-02 06:35:00|216.95|214.35|217.82|215.22|218.3|215.7|216.95|214.35|0
1643784000000|2022-02-02 06:40:00|217.91|215.31|220.62|218.02|220.82|218.22|217.72|215.12|0
1643784300000|2022-02-02 06:45:00|220.82|218.22|221.01|218.41|221.4|218.8|220.62|218.02|0
1643784600000|2022-02-02 06:50:00|221.2|218.6|221|218.4|221.3|218.7|220.23|217.63|0
1643784900000|2022-02-02 06:55:00|221.2|218.6|220.33|217.73|222.17|219.57|220.23|217.63|0
1643785200000|2022-02-02 07:00:00|220.42|217.82|221.78|219.18|222.56|219.96|220.42|217.82|0
1643785500000|2022-02-02 07:05:00|222.17|219.57|221.58|218.98|222.36|219.76|220.22|217.62|0
1643785800000|2022-02-02 07:10:00|221.77|219.17|220.61|218.01|222.16|219.56|220.41|217.81|0
1643786100000|2022-02-02 07:15:00|220.51|217.91|219.63|217.03|220.8|218.2|219.63|217.03|0
1643786400000|2022-02-02 07:20:00|219.44|216.84|219.82|217.22|220.41|217.81|219.25|216.65|0
1643786700000|2022-02-02 07:25:00|219.73|217.13|218.47|215.87|220.4|217.8|218.08|215.48|0
1643787000000|2022-02-02 07:30:00|218.66|216.06|218.46|215.86|218.95|216.35|216.92|214.32|0
1643787300000|2022-02-02 07:35:00|218.27|215.67|220.79|218.19|221.08|218.48|218.27|215.67|0
1643787600000|2022-02-02 07:40:00|220.69|218.09|218.46|215.86|220.98|218.38|218.46|215.86|0
1643787900000|2022-02-02 07:45:00|218.84|216.24|221.75|219.15|222.05|219.45|218.84|216.24|0
1643788200000|2022-02-02 07:50:00|221.56|218.96|221.46|218.86|222.05|219.45|220.97|218.37|0
1643788500000|2022-02-02 07:55:00|221.36|218.76|221.55|218.95|221.75|219.15|220.97|218.37|0
1643788800000|2022-02-02 08:00:00|221.36|218.76|222.51|219.91|223.49|220.89|220.18|217.58|0
1643789100000|2022-02-02 08:05:00|222.8|220.8|220.46|218.46|223.39|221.39|219.48|217.48|0
1643789400000|2022-02-02 08:10:00|220.36|218.36|220.45|218.45|221.82|219.82|219.29|217.29|0
1643789700000|2022-02-02 08:15:00|220.65|218.65|222.79|220.79|223.18|221.18|220.26|218.26|0
1643790000000|2022-02-02 08:20:00|222.6|220.6|220.84|218.84|222.79|220.79|219.28|217.28|0
1643790300000|2022-02-02 08:25:00|220.74|218.74|221.72|219.72|221.81|219.81|219.09|217.09|0
1643790600000|2022-02-02 08:30:00|222.2|220.2|222.69|220.69|222.79|220.79|220.64|218.64|0
1643790900000|2022-02-02 08:35:00|222.59|220.59|224.06|222.06|224.06|222.06|221.03|219.03|0
1643791200000|2022-02-02 08:40:00|224.15|222.15|223.56|221.56|224.55|222.55|222.58|220.58|0
1643791500000|2022-02-02 08:45:00|223.37|221.37|225.52|223.52|225.52|223.52|222.78|220.78|0
1643791800000|2022-02-02 08:50:00|225.92|223.92|223.75|221.75|226.71|224.71|221.8|219.8|0
1643792100000|2022-02-02 08:55:00|225.03|223.03|223.95|221.95|225.13|223.13|223.75|221.75|0
1643792400000|2022-02-02 09:00:00|223.66|221.66|220.14|218.14|224.54|222.54|220.04|218.04|0
1643792700000|2022-02-02 09:05:00|220.04|218.04|218.58|216.58|220.23|218.23|217.13|215.13|0
1643793000000|2022-02-02 09:10:00|218.48|216.48|215|213|218.87|216.87|214.81|212.81|0
1643793300000|2022-02-02 09:15:00|215.19|213.19|216.73|214.73|216.73|214.73|214.42|212.42|0
1643793600000|2022-02-02 09:20:00|216.45|214.45|215.19|213.19|216.64|214.64|214.99|212.99|0
1643793900000|2022-02-02 09:25:00|215.09|213.09|217.31|215.31|217.89|215.89|214.61|212.61|0
1643794200000|2022-02-02 09:30:00|217.11|215.11|217.11|215.11|217.5|215.5|215.76|213.76|0
1643794500000|2022-02-02 09:35:00|217.3|215.3|215.56|213.56|218.27|216.27|215.37|213.37|0
1643794800000|2022-02-02 09:40:00|215.75|213.75|212.68|210.68|215.95|213.95|212.68|210.68|0
1643795100000|2022-02-02 09:45:00|212.87|210.87|210.86|208.86|214.02|212.02|210.86|208.86|0
1643795400000|2022-02-02 09:50:00|211.14|209.14|209.81|207.81|211.14|209.14|209.81|207.81|0
1643795700000|2022-02-02 09:55:00|209.91|207.91|209.8|207.8|210.19|208.19|208.66|206.66|0
1643796000000|2022-02-02 10:00:00|209.61|207.61|210.75|208.75|211.33|209.33|209.61|207.61|0
1643796300000|2022-02-02 10:05:00|209.8|207.8|212.47|210.47|212.66|210.66|209.61|207.61|0
1643796600000|2022-02-02 10:10:00|212.66|210.66|210.94|208.94|212.85|210.85|210.94|208.94|0
1643796900000|2022-02-02 10:15:00|210.75|208.75|211.51|209.51|212.08|210.08|210.17|208.17|0
1643797200000|2022-02-02 10:20:00|211.7|209.7|211.51|209.51|213.04|211.04|211.31|209.31|0
1643797500000|2022-02-02 10:25:00|211.89|209.89|211.69|209.69|212.46|210.46|211.12|209.12|0
1643797800000|2022-02-02 10:30:00|211.79|209.79|210.93|208.93|212.08|210.08|210.17|208.17|0
1643798100000|2022-02-02 10:35:00|211.12|209.12|210.54|208.54|212.26|210.26|209.78|207.78|0
1643798400000|2022-02-02 10:40:00|210.92|208.92|211.88|209.88|212.45|210.45|209.97|207.97|0
1643798700000|2022-02-02 10:45:00|211.69|209.69|213.41|211.41|213.7|211.7|211.69|209.69|0
1643799000000|2022-02-02 10:50:00|213.22|211.22|212.83|210.83|213.22|211.22|211.87|209.87|0
1643799300000|2022-02-02 10:55:00|213.02|211.02|213.21|211.21|214.17|212.17|212.64|210.64|0
1643799600000|2022-02-02 11:00:00|212.83|210.83|214.55|212.55|215.13|213.13|212.63|210.63|0
1643799900000|2022-02-02 11:05:00|214.74|212.74|215.32|213.32|216.48|214.48|214.55|212.55|0
1643800200000|2022-02-02 11:10:00|215.51|213.51|216.09|214.09|216.77|214.77|215.32|213.32|0
1643800500000|2022-02-02 11:15:00|215.89|213.89|216.28|214.28|216.86|214.86|215.51|213.51|0
1643800800000|2022-02-02 11:20:00|216.47|214.47|214.73|212.73|216.47|214.47|214.16|212.16|0
1643801100000|2022-02-02 11:25:00|214.93|212.93|214.92|212.92|215.5|213.5|214.35|212.35|0
1643801400000|2022-02-02 11:30:00|215.12|213.12|213.96|211.96|215.12|213.12|213.96|211.96|0
1643801700000|2022-02-02 11:35:00|214.15|212.15|214.34|212.34|214.53|212.53|213.57|211.57|0
1643802000000|2022-02-02 11:40:00|214.15|212.15|214.53|212.53|215.3|213.3|213.38|211.38|0
1643802300000|2022-02-02 11:45:00|214.34|212.34|213.28|211.28|214.34|212.34|212.8|210.8|0
1643802600000|2022-02-02 11:50:00|213.37|211.37|212.03|210.03|213.56|211.56|211.84|209.84|0
1643802900000|2022-02-02 11:55:00|212.22|210.22|212.41|210.41|212.98|210.98|212.03|210.03|0
1643803200000|2022-02-02 12:00:00|212.6|210.6|213.17|211.17|214.33|212.33|212.6|210.6|0
1643803500000|2022-02-02 12:05:00|213.36|211.36|212.21|210.21|214.13|212.13|212.02|210.02|0
1643803800000|2022-02-02 12:10:00|212.02|210.02|210.3|208.3|212.02|210.02|208.4|206.4|0
1643804100000|2022-02-02 12:15:00|210.11|208.11|208.77|206.77|210.3|208.3|208.2|206.2|0
1643804400000|2022-02-02 12:20:00|208.58|206.58|209.34|207.34|210.1|208.1|208.58|206.58|0
1643804700000|2022-02-02 12:25:00|209.15|207.15|209.34|207.34|210.1|208.1|208.39|206.39|0
1643805000000|2022-02-02 12:30:00|209.53|207.53|210.48|208.48|210.48|208.48|209.53|207.53|0
1643805300000|2022-02-02 12:35:00|210.67|208.67|211.62|209.62|211.62|209.62|209.71|207.71|0
1643805600000|2022-02-02 12:40:00|211.81|209.81|210.09|208.09|212.29|210.29|210.09|208.09|0
1643805900000|2022-02-02 12:45:00|210.28|208.28|209.14|207.14|210.47|208.47|208.57|206.57|0
1643806200000|2022-02-02 12:50:00|208.95|206.95|208.86|206.86|209.91|207.91|208.19|206.19|0
1643806500000|2022-02-02 12:55:00|209.05|207.05|206.97|204.97|209.05|207.05|206.22|204.22|0
1643806800000|2022-02-02 13:00:00|207.63|205.63|208.67|206.67|210|208|207.16|205.16|0
1643807100000|2022-02-02 13:05:00|208.48|206.48|209.04|207.04|209.61|207.61|207.91|205.91|0
1643807400000|2022-02-02 13:10:00|208.85|206.85|208.43|206.43|210.37|208.37|207.86|205.86|0
1643807700000|2022-02-02 13:15:00|208.81|206.81|210.34|208.34|210.34|208.34|207.86|205.86|0
1643808000000|2022-02-02 13:20:00|210.53|208.53|213.02|211.02|213.22|211.22|210.15|208.15|0
1643808300000|2022-02-02 13:25:00|213.22|211.22|212.64|210.64|213.89|211.89|212.25|210.25|0
1643808600000|2022-02-02 13:30:00|212.44|210.44|211.96|209.96|213.02|211.02|211.67|209.67|0
1643808900000|2022-02-02 13:35:00|212.06|210.06|212.35|210.35|212.82|210.82|210.05|208.05|0
1643809200000|2022-02-02 13:40:00|212.44|210.44|212.73|210.73|212.82|210.82|210.52|208.52|0
1643809500000|2022-02-02 13:45:00|212.63|210.63|211.09|209.09|212.82|210.82|210.71|208.71|0
1643809800000|2022-02-02 13:50:00|211.47|209.47|215.71|213.71|216.1|214.1|211.47|209.47|0
1643810100000|2022-02-02 13:55:00|215.9|213.9|216.87|214.87|217.65|215.65|215.71|213.71|0
1643810400000|2022-02-02 14:00:00|217.26|215.26|216.29|214.29|218.23|216.23|215.9|213.9|0
1643810700000|2022-02-02 14:05:00|216.19|214.19|216.48|214.48|217.64|215.64|215.7|213.7|0
1643811000000|2022-02-02 14:10:00|216.28|214.28|219.91|217.91|219.91|217.91|215.97|213.97|0
1643811300000|2022-02-02 14:15:00|219.72|217.72|220.01|218.01|221.85|219.85|217.78|215.78|0
1643811600000|2022-02-02 14:20:00|220.88|218.88|219.13|217.13|221.46|219.46|219.13|217.13|0
1643811900000|2022-02-02 14:25:00|218.94|216.94|220.97|218.97|221.65|219.65|217.78|215.78|0
1643812200000|2022-02-02 14:30:00|220.68|218.68|221.36|219.36|224.19|222.19|220.29|218.29|0
1643812500000|2022-02-02 14:35:00|220.87|218.87|216.03|214.03|221.36|219.36|213.92|211.92|0
1643812800000|2022-02-02 14:40:00|215.84|213.84|224.77|222.77|227.91|225.91|214.88|212.88|0
1643813100000|2022-02-02 14:45:00|223.99|221.99|231.08|229.08|231.08|229.08|223.2|221.2|0
1643813400000|2022-02-02 14:50:00|231.28|229.28|228.09|226.09|231.94|229.94|225.55|223.55|0
1643813700000|2022-02-02 14:55:00|227.5|225.5|228.87|226.87|233.02|231.02|225.54|223.54|0
1643814000000|2022-02-02 15:00:00|228.28|226.28|218.98|216.98|228.28|226.28|218.01|216.01|0
1643814300000|2022-02-02 15:05:00|219.37|217.37|218.48|216.48|221.33|219.33|216.73|214.73|0
1643814600000|2022-02-02 15:10:00|218.67|216.67|225.52|223.72|225.61|223.81|215.76|213.76|0
1643814900000|2022-02-02 15:15:00|224.82|223.02|224.85|223.05|229.37|227.57|222.86|221.06|0
1643815200000|2022-02-02 15:20:00|225.05|223.25|230.17|228.37|230.17|228.37|222.31|220.51|0
1643815500000|2022-02-02 15:25:00|229.97|228.17|231.36|229.56|233.35|231.55|227.8|226|0
1643815800000|2022-02-02 15:30:00|231.16|229.36|233.14|231.34|233.54|231.74|227.2|225.4|0
1643816100000|2022-02-02 15:35:00|232.94|231.14|226.75|224.95|236.94|235.14|226.16|224.36|0
1643816400000|2022-02-02 15:40:00|225.77|223.97|222.29|220.49|230.78|228.98|221.52|219.72|0
1643816700000|2022-02-02 15:45:00|222.2|220.4|221.03|219.23|225.23|223.43|218.41|216.61|0
1643817000000|2022-02-02 15:50:00|220.93|219.13|226.99|225.19|229.96|228.16|220.25|218.45|0
1643817300000|2022-02-02 15:55:00|227.58|225.78|223.17|221.37|227.58|225.78|223.17|221.37|0
1643817600000|2022-02-02 16:00:00|223.65|221.85|228.27|226.47|230.15|228.35|222.29|220.49|0
1643817900000|2022-02-02 16:05:00|228.76|226.96|233.52|231.72|234.12|232.32|226.79|224.99|0
1643818200000|2022-02-02 16:10:00|233.63|231.83|238.33|236.53|238.33|236.53|230.94|229.14|0
1643818500000|2022-02-02 16:15:00|237.93|236.13|234.72|232.92|239.74|237.94|233.12|231.32|0
1643818800000|2022-02-02 16:20:00|234.52|232.72|231.92|230.12|234.52|232.72|229.74|227.94|0
1643819100000|2022-02-02 16:25:00|231.03|229.23|230.13|228.33|231.92|230.12|227.96|226.16|0
1643819400000|2022-02-02 16:30:00|231.32|229.52|232.91|231.11|234.91|233.11|230.53|228.73|0
1643819700000|2022-02-02 16:35:00|233.11|231.31|237.31|235.51|238.72|236.92|231.52|229.72|0
1643820000000|2022-02-02 16:40:00|236.71|234.91|232.71|230.91|237.51|235.71|231.42|229.62|0
1643820300000|2022-02-02 16:45:00|233.11|231.31|231.51|229.71|234.81|233.01|227.95|226.15|0
1643820600000|2022-02-02 16:50:00|231.42|229.62|228.34|226.54|231.91|230.11|226.96|225.16|0
1643820900000|2022-02-02 16:55:00|228.74|226.94|226.17|224.37|229.92|228.12|226.17|224.37|0
1643821200000|2022-02-02 17:00:00|226.37|224.57|227.74|225.94|229.72|227.92|225.78|223.98|0
1643821500000|2022-02-02 17:05:00|227.15|225.35|219.14|217.34|227.15|225.35|218.56|216.76|0
1643821800000|2022-02-02 17:10:00|218.94|217.14|219.04|217.24|221.27|219.47|218.36|216.56|0
1643822100000|2022-02-02 17:15:00|218.94|217.14|222.93|221.13|224.98|223.18|216.62|214.82|0
1643822400000|2022-02-02 17:20:00|222.83|221.03|222.83|221.03|223.41|221.61|220.68|218.88|0
1643822700000|2022-02-02 17:25:00|223.41|221.61|223.21|221.41|223.8|222|221.26|219.46|0
1643823000000|2022-02-02 17:30:00|223.41|221.61|221.84|220.04|225.96|224.16|221.65|219.85|0
1643823300000|2022-02-02 17:35:00|222.04|220.24|219.12|217.32|223.01|221.21|218.93|217.13|0
1643823600000|2022-02-02 17:40:00|219.51|217.71|218.15|216.35|220.67|218.87|218.15|216.35|0
1643823900000|2022-02-02 17:45:00|218.34|216.54|214.68|212.88|218.34|216.54|212.38|210.58|0
1643824200000|2022-02-02 17:50:00|214.59|212.79|213.91|212.11|216.02|214.22|213.91|212.11|0
1643824500000|2022-02-02 17:55:00|214.29|212.49|210.09|208.29|215.25|213.45|210.09|208.29|0
1643824800000|2022-02-02 18:00:00|210.47|208.67|213.52|211.72|213.52|211.72|210.08|208.28|0
1643825100000|2022-02-02 18:05:00|213.14|211.34|215.24|213.44|215.24|213.44|212.18|210.38|0
1643825400000|2022-02-02 18:10:00|214.86|213.06|214.76|212.96|217.55|215.75|214.37|212.57|0
1643825700000|2022-02-02 18:15:00|214.57|212.77|215.24|213.44|216.3|214.5|211.88|210.08|0
1643826000000|2022-02-02 18:20:00|214.95|213.15|217.46|215.66|218.23|216.43|214.18|212.38|0
1643826300000|2022-02-02 18:25:00|217.26|215.46|218.62|216.82|221.74|219.94|216.3|214.5|0
1643826600000|2022-02-02 18:30:00|218.81|217.01|216.01|214.21|219.2|217.4|215.71|213.91|0
1643826900000|2022-02-02 18:35:00|216.1|214.3|212.63|210.83|216.1|214.3|212.63|210.83|0
1643827200000|2022-02-02 18:40:00|212.92|211.12|213.01|211.21|214.93|213.13|211.1|209.3|0
1643827500000|2022-02-02 18:45:00|213.39|211.59|216.67|214.87|216.67|214.87|211.86|210.06|0
1643827800000|2022-02-02 18:50:00|216.09|214.29|215.51|213.71|217.83|216.03|214.64|212.84|0
1643828100000|2022-02-02 18:55:00|215.7|213.9|214.16|212.36|216.09|214.29|213.19|211.39|0
1643828400000|2022-02-02 19:00:00|213.96|212.16|210.51|208.71|214.73|212.93|209.94|208.14|0
1643828700000|2022-02-02 19:05:00|210.32|208.52|212.61|210.81|214.15|212.35|209.94|208.14|0
1643829000000|2022-02-02 19:10:00|212.42|210.62|215.5|213.7|216.08|214.28|210.61|208.81|0
1643829300000|2022-02-02 19:15:00|214.92|213.12|213.38|211.58|218.59|216.79|212.22|210.42|0
1643829600000|2022-02-02 19:20:00|213.57|211.77|217.23|215.43|217.62|215.82|213.38|211.58|0
1643829900000|2022-02-02 19:25:00|216.84|215.04|212.7|210.9|219.76|217.96|211.65|209.85|0
1643830200000|2022-02-02 19:30:00|212.31|210.51|206.73|204.93|212.89|211.09|206.35|204.55|0
1643830500000|2022-02-02 19:35:00|206.92|205.12|208.84|207.04|210.76|208.96|205.97|204.17|0
1643830800000|2022-02-02 19:40:00|208.45|206.65|205.39|203.59|208.45|206.65|203.68|201.88|0
1643831100000|2022-02-02 19:45:00|205.2|203.4|203.21|201.41|207.11|205.31|202.35|200.55|0
1643831400000|2022-02-02 19:50:00|203.11|201.31|202.73|200.93|204.82|203.02|201.6|199.8|0
1643831700000|2022-02-02 19:55:00|202.92|201.12|206.91|205.11|207.1|205.3|202.92|201.12|0
1643832000000|2022-02-02 20:00:00|206.72|204.92|204.05|202.25|209.98|208.18|202.53|200.73|0
1643832300000|2022-02-02 20:05:00|204.43|202.63|206.52|204.72|207.1|205.3|203.67|201.87|0
1643832600000|2022-02-02 20:10:00|206.43|204.63|206.52|204.72|208.05|206.25|204.8|203|0
1643832900000|2022-02-02 20:15:00|206.43|204.63|200.07|198.27|207.09|205.29|199.51|197.71|0
1643833200000|2022-02-02 20:20:00|199.69|197.89|201.95|200.15|202.81|201.01|199.32|197.52|0
1643833500000|2022-02-02 20:25:00|201.86|200.06|204.03|202.23|206.51|204.71|199.69|197.89|0
1643833800000|2022-02-02 20:30:00|203.84|202.04|201.57|199.77|206.04|204.24|201.57|199.77|0
1643834100000|2022-02-02 20:35:00|201.38|199.58|204.22|202.42|205.36|203.56|200.63|198.83|0
1643834400000|2022-02-02 20:40:00|203.84|202.04|201.56|199.76|204.79|202.99|201.56|199.76|0
1643834700000|2022-02-02 20:45:00|201.85|200.05|200.62|198.82|202.89|201.09|199.49|197.69|0
1643835000000|2022-02-02 20:50:00|200.43|198.63|201.75|199.95|207.84|206.04|200.43|198.63|0
1643835300000|2022-02-02 20:55:00|201.94|200.14|205.35|203.55|205.73|203.93|198.73|196.93|0
1643835600000|2022-02-02 21:00:00|205.73|203.93|208.41|206.61|208.79|206.99|203.26|201.46|0
1643835900000|2022-02-02 21:05:00|208.21|206.41|226.29|224.49|227.17|225.37|207.83|206.03|0
1643836200000|2022-02-02 21:10:00|228.37|226.57|230.95|229.15|233.96|232.16|227.57|225.77|0
1643836500000|2022-02-02 21:15:00|230.55|228.35|231.85|229.65|232.75|230.55|227.67|225.47|0
1643836800000|2022-02-02 21:20:00|232.25|230.05|232.75|230.55|235.36|233.16|231.95|229.75|0
1643837100000|2022-02-02 21:25:00|232.95|230.75|231.55|229.35|233.55|231.35|230.95|228.75|0
1643837400000|2022-02-02 21:30:00|231.65|229.45|231.14|228.94|232.65|230.45|229.35|227.15|0
1643837700000|2022-02-02 21:35:00|230.94|228.74|231.04|228.84|231.54|229.34|228.95|226.75|0
1643838000000|2022-02-02 21:40:00|230.94|228.74|229.54|227.34|231.74|229.54|229.54|227.34|0
1643838300000|2022-02-02 21:45:00|229.85|227.65|231.73|229.53|232.14|229.94|229.74|227.54|0
1643838600000|2022-02-02 21:50:00|231.53|229.33|230.33|228.13|232.13|229.93|229.14|226.94|0
1643838900000|2022-02-02 21:55:00|230.53|228.33|228.64|226.44|230.53|228.33|228.64|226.44|0
1643839200000|2022-02-02 22:00:00|228.83|226.63|230.35|228.15|230.35|228.15|228.42|226.22|0
1643839500000|2022-02-02 22:05:00|230.38|228.18|229.8|227.6|230.38|228.18|229.65|227.45|0
1643839800000|2022-02-02 22:10:00|229.91|227.71|231.19|228.99|231.19|228.99|229.48|227.28|0
1643840100000|2022-02-02 22:15:00|231.21|229.01|232.65|230.45|232.65|230.45|231.19|228.99|0
1643840400000|2022-02-02 22:20:00|232.62|230.42|232.62|230.42|232.77|230.57|232.45|230.25|0
1643840700000|2022-02-02 22:25:00|232.56|230.36|231.67|229.47|232.6|230.4|231.36|229.16|0
1643841000000|2022-02-02 22:30:00|231.9|229.7|231.5|229.3|231.9|229.7|231.5|229.3|0
1643841300000|2022-02-02 22:35:00|231.52|229.32|232.48|230.28|232.51|230.31|231.5|229.3|0
1643841600000|2022-02-02 22:40:00|232.51|230.31|232.51|230.31|232.51|230.31|232.48|230.28|0
1643841900000|2022-02-02 22:45:00|232.48|230.28|232.98|230.78|232.98|230.78|232.34|230.14|0
1643842200000|2022-02-02 22:50:00|232.78|230.58|233.64|231.44|233.79|231.59|232.78|230.58|0
1643842500000|2022-02-02 22:55:00|233.62|231.42|233.53|231.33|234.38|232.18|233.15|230.95|0
1643842800000|2022-02-02 23:00:00|233.08|230.88|233.18|230.98|233.38|231.18|230.6|228.4|0
1643843100000|2022-02-02 23:05:00|232.98|230.78|234.97|232.77|234.97|232.77|232.19|229.99|0
1643843400000|2022-02-02 23:10:00|234.77|232.57|235.76|233.56|235.96|233.76|234.57|232.37|0
1643843700000|2022-02-02 23:15:00|235.56|233.36|236.36|234.16|236.36|234.16|234.17|231.97|0
1643844000000|2022-02-02 23:20:00|236.16|233.96|235.76|233.56|236.76|234.56|235.36|233.16|0
1643844300000|2022-02-02 23:25:00|235.96|233.76|236.55|234.35|236.75|234.55|235.95|233.75|0
1643844600000|2022-02-02 23:30:00|236.35|234.15|238.35|236.15|238.95|236.75|236.35|234.15|0
1643844900000|2022-02-02 23:35:00|238.15|235.95|241.37|239.17|241.37|239.17|237.75|235.55|0
1643845200000|2022-02-02 23:40:00|241.16|238.96|243.38|241.18|243.59|241.39|241.16|238.96|0
1643845500000|2022-02-02 23:45:00|243.59|241.39|244.5|242.3|244.6|242.4|242.68|240.48|0
1643845800000|2022-02-02 23:50:00|244.6|242.4|243.38|241.18|244.8|242.6|243.18|240.98|0
1643846100000|2022-02-02 23:55:00|243.58|241.38|244.09|241.89|244.8|242.6|242.77|240.57|0
1643846400000|2022-02-03 00:00:00|244.19|241.99|241.35|239.15|244.39|242.19|240.95|238.75|0
1643846700000|2022-02-03 00:05:00|241.46|239.26|244.18|241.98|244.79|242.59|241.46|239.26|0
1643847000000|2022-02-03 00:10:00|243.98|241.78|241.55|239.35|244.29|242.09|241.35|239.15|0
1643847300000|2022-02-03 00:15:00|241.25|239.05|240.84|238.64|241.55|239.35|238.53|236.33|0
1643847600000|2022-02-03 00:20:00|240.74|238.54|239.53|237.33|240.94|238.74|239.53|237.33|0
1643847900000|2022-02-03 00:25:00|239.63|237.43|240.64|238.44|241.74|239.54|239.63|237.43|0
1643848200000|2022-02-03 00:30:00|240.73|238.53|242.14|239.94|242.14|239.94|239.43|237.23|0
1643848500000|2022-02-03 00:35:00|242.35|240.15|242.75|240.55|243.36|241.16|240.13|237.93|0
1643848800000|2022-02-03 00:40:00|242.55|240.35|241.74|239.54|242.55|240.35|240.73|238.53|0
1643849100000|2022-02-03 00:45:00|241.53|239.33|242.14|239.94|242.74|240.54|240.53|238.33|0
1643849400000|2022-02-03 00:50:00|242.54|240.34|241.53|239.33|242.54|240.34|241.13|238.93|0
1643849700000|2022-02-03 00:55:00|241.43|239.23|243.34|241.14|243.75|241.55|241.12|238.92|0
1643850000000|2022-02-03 01:00:00|243.14|240.94|241.32|239.12|243.55|241.35|240.52|238.32|0
1643850300000|2022-02-03 01:05:00|241.12|238.92|244.76|242.56|244.76|242.56|240.62|238.42|0
1643850600000|2022-02-03 01:10:00|244.35|242.15|243.34|241.14|244.35|242.15|241.92|239.72|0
1643850900000|2022-02-03 01:15:00|243.54|241.34|245.16|242.96|245.47|243.27|242.53|240.33|0
1643851200000|2022-02-03 01:20:00|245.36|243.16|244.35|242.15|245.36|243.16|242.93|240.73|0
1643851500000|2022-02-03 01:25:00|244.14|241.94|246.29|244.09|246.39|244.19|243.33|241.13|0
1643851800000|2022-02-03 01:30:00|246.39|244.19|246.28|244.08|246.59|244.39|245.79|243.59|0
1643852100000|2022-02-03 01:35:00|246.19|243.99|244.28|242.08|246.48|244.28|244.08|241.88|0
1643852400000|2022-02-03 01:40:00|244.48|242.28|244.07|241.87|245.18|242.98|243.87|241.67|0
1643852700000|2022-02-03 01:45:00|244.18|241.98|246.27|244.07|246.68|244.48|244.07|241.87|0
1643853000000|2022-02-03 01:50:00|246.18|243.98|246.67|244.47|246.68|244.48|245.78|243.58|0
1643853300000|2022-02-03 01:55:00|246.58|244.38|247.68|245.48|248.28|246.08|246.47|244.27|0
1643853600000|2022-02-03 02:00:00|247.88|245.68|248.48|246.28|248.48|246.28|247.58|245.38|0
1643853900000|2022-02-03 02:05:00|248.28|246.08|247.87|245.67|249.69|247.49|247.87|245.67|0
1643854200000|2022-02-03 02:10:00|247.67|245.47|248.17|245.97|248.47|246.27|247.07|244.87|0
1643854500000|2022-02-03 02:15:00|248.07|245.87|248.07|245.87|248.27|246.07|247.47|245.27|0
1643854800000|2022-02-03 02:20:00|247.97|245.77|248.06|245.86|248.67|246.47|247.86|245.66|0
1643855100000|2022-02-03 02:25:00|248.27|246.07|247.26|245.06|248.27|246.07|246.65|244.45|0
1643855400000|2022-02-03 02:30:00|247.06|244.86|247.66|245.46|247.66|245.46|247.05|244.85|0
1643855700000|2022-02-03 02:35:00|247.86|245.66|247.05|244.85|248.06|245.86|247.05|244.85|0
1643856000000|2022-02-03 02:40:00|246.85|244.65|246.04|243.84|247.05|244.85|246.04|243.84|0
1643856300000|2022-02-03 02:45:00|245.84|243.64|244.84|242.64|245.84|243.64|244.54|242.34|0
1643856600000|2022-02-03 02:50:00|245.04|242.84|245.04|242.84|245.24|243.04|244.64|242.44|0
1643856900000|2022-02-03 02:55:00|244.94|242.74|245.23|243.03|245.24|243.04|244.63|242.43|0
1643857200000|2022-02-03 03:00:00|245.03|242.83|244.83|242.63|245.23|243.03|244.63|242.43|0
1643857500000|2022-02-03 03:05:00|244.63|242.43|242.43|240.23|244.63|242.43|242.43|240.23|0
1643857800000|2022-02-03 03:10:00|242.23|240.03|243.62|241.42|243.63|241.43|242.23|240.03|0
1643858100000|2022-02-03 03:15:00|243.53|241.33|243.62|241.42|244.02|241.82|243.23|241.03|0
1643858400000|2022-02-03 03:20:00|243.53|241.33|243.82|241.62|244.22|242.02|243.22|241.02|0
1643858700000|2022-02-03 03:25:00|244.02|241.82|243.62|241.42|244.02|241.82|243.22|241.02|0
1643859000000|2022-02-03 03:30:00|243.72|241.52|245.01|242.81|245.21|243.01|243.72|241.52|0
1643859300000|2022-02-03 03:35:00|245.21|243.01|244.41|242.21|245.21|243.01|244.41|242.21|0
1643859600000|2022-02-03 03:40:00|244.21|242.01|245.61|243.41|245.61|243.41|244.21|242.01|0
1643859900000|2022-02-03 03:45:00|245.51|243.31|245.11|242.91|245.61|243.41|244.91|242.71|0
1643860200000|2022-02-03 03:50:00|245.01|242.81|244|241.8|245.61|243.41|243.8|241.6|0
1643860500000|2022-02-03 03:55:00|243.8|241.6|242.4|240.2|244.8|242.6|241.81|239.61|0
1643860800000|2022-02-03 04:00:00|242.6|240.4|242.8|240.6|242.8|240.6|241.8|239.6|0
1643861100000|2022-02-03 04:05:00|242.6|240.4|242.8|240.6|242.8|240.6|242.6|240.4|0
1643861400000|2022-02-03 04:10:00|242.6|240.4|242.3|240.1|242.8|240.6|242.2|240|0
1643861700000|2022-02-03 04:15:00|242.2|240|242.39|240.19|242.79|240.59|241.99|239.79|0
1643862000000|2022-02-03 04:20:00|242.59|240.39|242.79|240.59|242.79|240.59|242.59|240.39|0
1643862300000|2022-02-03 04:25:00|242.69|240.49|243.18|240.98|243.18|240.98|242.39|240.19|0
1643862600000|2022-02-03 04:30:00|242.78|240.58|242.98|240.78|243.18|240.98|242.78|240.58|0
1643862900000|2022-02-03 04:35:00|243.18|240.98|242.58|240.38|243.18|240.98|242.58|240.38|0
1643863200000|2022-02-03 04:40:00|242.78|240.58|241.78|239.58|242.78|240.58|241.58|239.38|0
1643863500000|2022-02-03 04:45:00|241.58|239.38|242.38|240.18|242.38|240.18|241.58|239.38|0
1643863800000|2022-02-03 04:50:00|242.18|239.98|241.97|239.77|242.38|240.18|241.78|239.58|0
1643864100000|2022-02-03 04:55:00|242.17|239.97|242.37|240.17|242.37|240.17|241.97|239.77|0
1643864400000|2022-02-03 05:00:00|242.57|240.37|242.57|240.37|242.57|240.37|242.57|240.37|0
1643864700000|2022-02-03 05:05:00|242.47|240.27|242.16|239.96|242.57|240.37|241.97|239.77|0
1643865000000|2022-02-03 05:10:00|241.97|239.77|242.16|239.96|242.36|240.16|241.17|238.97|0
1643865300000|2022-02-03 05:15:00|242.27|240.07|241.96|239.76|242.36|240.16|241.76|239.56|0
1643865600000|2022-02-03 05:20:00|241.76|239.56|241.16|238.96|241.96|239.76|241.16|238.96|0
1643865900000|2022-02-03 05:25:00|241.26|239.06|241.95|239.75|241.96|239.76|241.16|238.96|0
1643866200000|2022-02-03 05:30:00|241.76|239.56|241.95|239.75|241.95|239.75|241.56|239.36|0
1643866500000|2022-02-03 05:35:00|241.75|239.55|240.67|238.47|241.95|239.75|240.47|238.27|0
1643866800000|2022-02-03 05:40:00|240.87|238.67|241.07|238.87|241.07|238.87|240.67|238.47|0
1643867100000|2022-02-03 05:45:00|240.87|238.67|240.87|238.67|241.07|238.87|240.67|238.47|0
1643867400000|2022-02-03 05:50:00|240.86|238.66|241.06|238.86|241.46|239.26|240.86|238.66|0
1643867700000|2022-02-03 05:55:00|241.26|239.06|241.66|239.46|242.66|240.46|241.26|239.06|0
1643868000000|2022-02-03 06:00:00|241.86|239.66|242.46|240.26|243.06|240.86|241.46|239.26|0
1643868300000|2022-02-03 06:05:00|242.26|240.06|242.46|240.26|243.46|241.26|242.26|240.06|0
1643868600000|2022-02-03 06:10:00|242.26|240.06|242.05|239.85|242.46|240.26|241.85|239.65|0
1643868900000|2022-02-03 06:15:00|241.85|239.65|242.85|240.65|242.85|240.65|241.85|239.65|0
1643869200000|2022-02-03 06:20:00|242.76|240.56|243.05|240.85|243.65|241.45|242.76|240.56|0
1643869500000|2022-02-03 06:25:00|243.36|241.16|243.65|241.45|244.05|241.85|243.05|240.85|0
1643869800000|2022-02-03 06:30:00|243.45|241.25|242.84|240.64|244.05|241.85|242.24|240.04|0
1643870100000|2022-02-03 06:35:00|243.05|240.85|243.85|241.65|244.56|242.36|243.05|240.85|0
1643870400000|2022-02-03 06:40:00|243.65|241.45|243.64|241.44|243.85|241.65|243.15|240.95|0
1643870700000|2022-02-03 06:45:00|243.55|241.35|243.95|241.75|244.45|242.25|243.35|241.15|0
1643871000000|2022-02-03 06:50:00|244.04|241.84|242.94|240.74|244.04|241.84|242.83|240.63|0
1643871300000|2022-02-03 06:55:00|242.83|240.63|243.84|241.64|243.84|241.64|242.43|240.23|0
1643871600000|2022-02-03 07:00:00|243.64|241.44|241.83|239.63|244.64|242.44|241.63|239.43|0
1643871900000|2022-02-03 07:05:00|241.73|239.53|241.93|239.73|242.03|239.83|240.82|238.62|0
1643872200000|2022-02-03 07:10:00|242.22|240.02|240.22|238.02|242.22|240.02|239.42|237.22|0
1643872500000|2022-02-03 07:15:00|240.02|237.82|240.22|238.02|240.42|238.22|239.32|237.12|0
1643872800000|2022-02-03 07:20:00|240.02|237.82|241.99|239.79|241.99|239.79|239.82|237.62|0
1643873100000|2022-02-03 07:25:00|241.89|239.69|242.08|239.88|242.29|240.09|240.88|238.68|0
1643873400000|2022-02-03 07:30:00|241.79|239.59|241.48|239.28|242.48|240.28|241.08|238.88|0
1643873700000|2022-02-03 07:35:00|241.08|238.88|240.47|238.27|241.48|239.28|239.87|237.67|0
1643874000000|2022-02-03 07:40:00|240.38|238.18|239.38|237.18|241.48|239.28|239.38|237.18|0
1643874300000|2022-02-03 07:45:00|239.47|237.27|238.67|236.47|239.47|237.27|237.68|235.48|0
1643874600000|2022-02-03 07:50:00|238.47|236.27|237.47|235.27|239.37|237.17|237.47|235.27|0
1643874900000|2022-02-03 07:55:00|236.88|234.68|236.48|234.28|236.88|234.68|235.88|233.68|0
1643875200000|2022-02-03 08:00:00|236.28|234.08|236.38|234.18|238.57|236.37|235.09|232.89|0
1643875500000|2022-02-03 08:05:00|236.27|234.47|238.66|236.86|238.86|237.06|235.08|233.28|0
1643875800000|2022-02-03 08:10:00|238.86|237.06|238.46|236.66|239.66|237.86|237.46|235.66|0
1643876100000|2022-02-03 08:15:00|238.66|236.86|237.86|236.06|239.26|237.46|234.48|232.68|0
1643876400000|2022-02-03 08:20:00|238.16|236.36|239.45|237.65|241.05|239.25|237.86|236.06|0
1643876700000|2022-02-03 08:25:00|239.05|237.25|240.25|238.45|240.85|239.05|237.65|235.85|0
1643877000000|2022-02-03 08:30:00|240.45|238.65|239.05|237.25|240.45|238.65|238.05|236.25|0
1643877300000|2022-02-03 08:35:00|239.15|237.35|239.35|237.55|240.64|238.84|238.84|237.04|0
1643877600000|2022-02-03 08:40:00|239.24|237.44|239.64|237.84|240.44|238.64|238.04|236.24|0
1643877900000|2022-02-03 08:45:00|239.84|238.04|239.04|237.24|239.84|238.04|237.44|235.64|0
1643878200000|2022-02-03 08:50:00|238.94|237.14|238.64|236.84|239.04|237.24|237.94|236.14|0
1643878500000|2022-02-03 08:55:00|238.54|236.74|237.64|235.84|238.83|237.03|237.04|235.24|0
1643878800000|2022-02-03 09:00:00|237.83|236.03|239.93|238.13|240.43|238.63|236.84|235.04|0
1643879100000|2022-02-03 09:05:00|239.83|238.03|240.63|238.83|241.43|239.63|239.73|237.93|0
1643879400000|2022-02-03 09:10:00|240.53|238.73|239.22|237.42|241.43|239.63|238.82|237.02|0
1643879700000|2022-02-03 09:15:00|239.33|237.53|237.82|236.02|240.02|238.22|237.43|235.63|0
1643880000000|2022-02-03 09:20:00|237.62|235.82|238.02|236.22|239.42|237.62|237.23|235.43|0
1643880300000|2022-02-03 09:25:00|237.82|236.02|240.62|238.82|240.82|239.02|237.82|236.02|0
1643880600000|2022-02-03 09:30:00|240.72|238.92|240.61|238.81|240.72|238.92|239.81|238.01|0
1643880900000|2022-02-03 09:35:00|240.81|239.01|242.22|240.42|243.02|241.22|240.81|239.01|0
1643881200000|2022-02-03 09:40:00|242.42|240.62|245.64|243.84|247.26|245.46|242.42|240.62|0
1643881500000|2022-02-03 09:45:00|245.74|243.94|243.72|241.92|245.74|243.94|242.81|241.01|0
1643881800000|2022-02-03 09:50:00|243.82|242.02|246.65|244.85|246.65|244.85|242.81|241.01|0
1643882100000|2022-02-03 09:55:00|247.05|245.25|248.27|246.47|249.49|247.69|246.44|244.64|0
1643882400000|2022-02-03 10:00:00|248.47|246.67|247.05|245.25|249.48|247.68|247.05|245.25|0
1643882700000|2022-02-03 10:05:00|247.25|245.45|245.42|243.62|247.65|245.85|244.62|242.82|0
1643883000000|2022-02-03 10:10:00|245.22|243.42|245.83|244.03|246.43|244.63|243.81|242.01|0
1643883300000|2022-02-03 10:15:00|245.62|243.82|244.01|242.21|245.73|243.93|243.8|242|0
1643883600000|2022-02-03 10:20:00|243.8|242|247.04|245.24|247.24|245.44|243.4|241.6|0
1643883900000|2022-02-03 10:25:00|247.24|245.44|246.63|244.83|247.64|245.84|244.81|243.01|0
1643884200000|2022-02-03 10:30:00|246.83|245.03|245.61|243.81|246.83|245.03|245.21|243.41|0
1643884500000|2022-02-03 10:35:00|245.31|243.51|246.82|245.02|247.84|246.04|245.31|243.51|0
1643884800000|2022-02-03 10:40:00|247.03|245.23|246.62|244.82|247.64|245.84|246.21|244.41|0
1643885100000|2022-02-03 10:45:00|246.52|244.72|247.63|245.83|247.84|246.04|246.01|244.21|0
1643885400000|2022-02-03 10:50:00|247.74|245.94|248.85|247.05|249.05|247.25|247.43|245.63|0
1643885700000|2022-02-03 10:55:00|249.05|247.25|248.84|247.04|250.68|248.88|248.44|246.64|0
1643886000000|2022-02-03 11:00:00|248.64|246.84|248.44|246.64|250.68|248.88|247.22|245.42|0
1643886300000|2022-02-03 11:05:00|248.43|246.63|245.8|244|248.43|246.63|244.59|242.79|0
1643886600000|2022-02-03 11:10:00|245.5|243.7|248.63|246.83|248.63|246.83|245.5|243.7|0
1643886900000|2022-02-03 11:15:00|248.84|247.04|252.61|250.81|253.53|251.73|248.43|246.63|0
1643887200000|2022-02-03 11:20:00|252.41|250.61|253.83|252.03|254.03|252.23|252.41|250.61|0
1643887500000|2022-02-03 11:25:00|253.73|251.93|252.81|251.01|254.64|252.84|252.2|250.4|0
1643887800000|2022-02-03 11:30:00|252.71|250.91|254.02|252.22|254.64|252.84|252.4|250.6|0
1643888100000|2022-02-03 11:35:00|254.23|252.43|253.82|252.02|254.43|252.63|252.8|251|0
1643888400000|2022-02-03 11:40:00|253.72|251.92|251.38|249.58|253.82|252.02|251.18|249.38|0
1643888700000|2022-02-03 11:45:00|251.18|249.38|250.37|248.57|251.99|250.19|250.17|248.37|0
1643889000000|2022-02-03 11:50:00|250.47|248.67|249.36|247.56|250.77|248.97|248.95|247.15|0
1643889300000|2022-02-03 11:55:00|249.46|247.66|247.54|245.74|249.56|247.76|247.34|245.54|0
1643889600000|2022-02-03 12:00:00|247.94|246.14|252.18|250.38|252.18|250.38|247.14|245.34|0
1643889900000|2022-02-03 12:05:00|252.29|250.49|250.15|248.35|252.59|250.79|249.95|248.15|0
1643890200000|2022-02-03 12:10:00|250.36|248.56|247.93|246.13|250.46|248.66|247.73|245.93|0
1643890500000|2022-02-03 12:15:00|248.54|246.74|245.56|243.76|249.17|247.37|245.36|243.56|0
1643890800000|2022-02-03 12:20:00|245.66|243.86|246.95|245.15|247.15|245.35|245.35|243.55|0
1643891100000|2022-02-03 12:25:00|247.15|245.35|247.22|245.42|248.96|247.16|246.15|244.35|0
1643891400000|2022-02-03 12:30:00|247.13|245.33|247.82|246.02|249.82|248.02|247.13|245.33|0
1643891700000|2022-02-03 12:35:00|247.92|246.12|241.47|239.67|248.52|246.72|241.07|239.27|0
1643892000000|2022-02-03 12:40:00|241.27|239.47|243.84|242.04|244.03|242.23|240.58|238.78|0
1643892300000|2022-02-03 12:45:00|243.74|241.94|243.83|242.03|244.63|242.83|241.96|240.16|0
1643892600000|2022-02-03 12:50:00|244.23|242.43|241.26|239.46|244.23|242.43|239.69|237.89|0
1643892900000|2022-02-03 12:55:00|241.85|240.05|243.43|241.63|244.42|242.62|241.85|240.05|0
1643893200000|2022-02-03 13:00:00|244.03|242.23|245.02|243.22|248|246.2|243.63|241.83|0
1643893500000|2022-02-03 13:05:00|244.82|243.02|245.73|243.93|247|245.2|244.13|242.33|0
1643893800000|2022-02-03 13:10:00|246.13|244.33|247.93|246.13|249.14|247.34|245.33|243.53|0
1643894100000|2022-02-03 13:15:00|247.73|245.93|245.52|243.72|247.93|246.13|244.92|243.12|0
1643894400000|2022-02-03 13:20:00|246.12|244.32|246.42|244.62|247.72|245.92|244.92|243.12|0
1643894700000|2022-02-03 13:25:00|246.52|244.72|247.82|246.02|248.03|246.23|245.12|243.32|0
1643895000000|2022-02-03 13:30:00|247.02|245.22|246.92|245.12|247.92|246.12|244.42|242.62|0
1643895300000|2022-02-03 13:35:00|247.02|245.22|249.03|247.23|250.33|248.53|245.91|244.11|0
1643895600000|2022-02-03 13:40:00|249.23|247.43|255.59|253.79|256|254.2|247.51|245.71|0
1643895900000|2022-02-03 13:45:00|255.39|253.59|259.06|257.26|259.26|257.46|253.76|251.96|0
1643896200000|2022-02-03 13:50:00|259.17|257.37|260.28|258.48|261.31|259.51|258.24|256.44|0
1643896500000|2022-02-03 13:55:00|259.87|258.07|262.76|260.96|262.76|260.96|258.85|257.05|0
1643896800000|2022-02-03 14:00:00|262.97|261.17|265.21|263.41|266.65|264.85|262.97|261.17|0
1643897100000|2022-02-03 14:05:00|265.01|263.21|260.34|258.54|266.03|264.23|259.53|257.73|0
1643897400000|2022-02-03 14:10:00|260.24|258.44|260.94|259.14|261.96|260.16|259.53|257.73|0
1643897700000|2022-02-03 14:15:00|261.35|259.55|262.56|260.76|262.67|260.87|260.34|258.54|0
1643898000000|2022-02-03 14:20:00|262.36|260.56|261.85|260.05|263.58|261.78|260.33|258.53|0
1643898300000|2022-02-03 14:25:00|261.75|259.95|261.75|259.95|264.29|262.49|260.03|258.23|0
1643898600000|2022-02-03 14:30:00|262.15|260.35|266.63|264.83|269.29|267.49|258.51|256.71|0
1643898900000|2022-02-03 14:35:00|265.4|263.6|249.62|247.82|266.42|264.62|249.62|247.82|0
1643899200000|2022-02-03 14:40:00|250.12|248.32|257.35|255.55|259.18|257.38|248.91|247.11|0
1643899500000|2022-02-03 14:45:00|257.46|255.66|265.92|264.12|265.92|264.12|257.46|255.66|0
1643899800000|2022-02-03 14:50:00|266.13|264.33|267.67|265.87|269.11|267.31|260.01|258.21|0
1643900100000|2022-02-03 14:55:00|267.88|266.08|267.16|265.36|269.11|267.31|262.97|261.17|0
1643900400000|2022-02-03 15:00:00|267.06|265.26|262.1|260.3|268.7|266.9|258.12|256.32|0
1643900700000|2022-02-03 15:05:00|262|260.2|260.56|258.76|265.8|264|255.48|253.68|0
1643901000000|2022-02-03 15:10:00|258.32|256.52|254.57|252.77|262.4|260.6|254.26|252.46|0
1643901300000|2022-02-03 15:15:00|254.67|252.87|251.67|249.87|255.88|254.08|250.59|248.79|0
1643901600000|2022-02-03 15:20:00|251.27|249.47|254.26|252.46|254.67|252.87|246.68|244.88|0
1643901900000|2022-02-03 15:25:00|253.65|251.85|248.33|246.53|254.37|252.57|248.33|246.53|0
1643902200000|2022-02-03 15:30:00|248.23|246.43|250.23|248.43|252.44|250.64|245.04|243.24|0
1643902500000|2022-02-03 15:35:00|250.03|248.23|248.16|246.36|252.44|250.64|247.29|245.49|0
1643902800000|2022-02-03 15:40:00|248.76|246.96|248.56|246.76|249.77|247.97|244.95|243.15|0
1643903100000|2022-02-03 15:45:00|247.96|246.16|254.73|252.93|255.34|253.54|247.06|245.26|0
1643903400000|2022-02-03 15:50:00|254.22|252.42|249.96|248.16|254.22|252.42|249.36|247.56|0
1643903700000|2022-02-03 15:55:00|249.87|248.07|251.14|249.34|252.77|250.97|247.35|245.55|0
1643904000000|2022-02-03 16:00:00|250.94|249.14|252.77|250.97|256.45|254.65|250.53|248.73|0
1643904300000|2022-02-03 16:05:00|252.67|250.87|248.4|246.6|252.77|250.97|246.28|244.48|0
1643904600000|2022-02-03 16:10:00|249.11|247.31|243.76|241.96|249.92|248.12|242.35|240.55|0
1643904900000|2022-02-03 16:15:00|243.56|241.76|245.38|243.58|246.39|244.59|243.16|241.36|0
1643905200000|2022-02-03 16:20:00|244.97|243.17|252.7|250.9|253.42|251.62|244.97|243.17|0
1643905500000|2022-02-03 16:25:00|252.49|250.69|254.13|252.33|257.01|255.21|250.45|248.65|0
1643905800000|2022-02-03 16:30:00|253.72|251.92|257|255.2|257.62|255.82|252.28|250.48|0
1643906100000|2022-02-03 16:35:00|256.8|255|258.27|256.47|258.68|256.88|254.12|252.32|0
1643906400000|2022-02-03 16:40:00|258.06|256.26|257.65|255.85|260.52|258.72|256.94|255.14|0
1643906700000|2022-02-03 16:45:00|257.45|255.65|258.35|256.55|260.51|258.71|256.22|254.42|0
1643907000000|2022-02-03 16:50:00|258.25|256.45|259.99|258.19|261.23|259.43|255.77|253.97|0
1643907300000|2022-02-03 16:55:00|260.09|258.29|265.76|263.96|265.76|263.96|257.93|256.13|0
1643907600000|2022-02-03 17:00:00|265.16|263.36|271.03|269.23|271.65|269.85|262.73|260.93|0
1643907900000|2022-02-03 17:05:00|270.82|269.02|267.69|265.89|271.44|269.64|267.49|265.69|0
1643908200000|2022-02-03 17:10:00|268.52|266.72|264.58|262.78|269.98|268.18|264.38|262.58|0
1643908500000|2022-02-03 17:15:00|264.79|262.99|272.69|270.89|272.69|270.89|264.79|262.99|0
1643908800000|2022-02-03 17:20:00|273.95|272.15|266.86|265.06|273.95|272.15|266.23|264.43|0
1643909100000|2022-02-03 17:25:00|266.65|264.85|266.65|264.85|267.89|266.09|264.58|262.78|0
1643909400000|2022-02-03 17:30:00|267.06|265.26|267.89|266.09|271.01|269.21|264.99|263.19|0
1643909700000|2022-02-03 17:35:00|267.58|265.78|264.98|263.18|267.89|266.09|262.71|260.91|0
1643910000000|2022-02-03 17:40:00|264.78|262.98|269.13|267.33|269.13|267.33|263.23|261.43|0
1643910300000|2022-02-03 17:45:00|269.96|268.16|272.26|270.46|274.14|272.34|267.78|265.98|0
1643910600000|2022-02-03 17:50:00|271.63|269.83|271.32|269.52|272.26|270.46|269.24|267.44|0
1643910900000|2022-02-03 17:55:00|271.53|269.73|268.08|266.28|272.88|271.08|267.46|265.66|0
1643911200000|2022-02-03 18:00:00|268.5|266.7|272.67|270.87|273.51|271.71|268.5|266.7|0
1643911500000|2022-02-03 18:05:00|272.88|271.08|273.92|272.12|274.13|272.33|269.33|267.53|0
1643911800000|2022-02-03 18:10:00|275.18|273.38|273.5|271.7|275.6|273.8|271.2|269.4|0
1643912100000|2022-02-03 18:15:00|273.18|271.38|272.35|270.55|273.91|272.11|270.3|268.5|0
1643912400000|2022-02-03 18:20:00|272.67|270.87|267.62|265.82|273.08|271.28|266.5|264.7|0
1643912700000|2022-02-03 18:25:00|267.42|265.62|269.67|267.87|270.6|268.8|267.01|265.21|0
1643913000000|2022-02-03 18:30:00|269.47|267.67|266.6|264.8|270.08|268.28|264.35|262.55|0
1643913300000|2022-02-03 18:35:00|266.8|265|268.88|267.08|270.75|268.95|265.49|263.69|0
1643913600000|2022-02-03 18:40:00|268.47|266.67|269.88|268.08|270.4|268.6|267.23|265.43|0
1643913900000|2022-02-03 18:45:00|269.06|267.26|267.62|265.82|269.88|268.08|266.59|264.79|0
1643914200000|2022-02-03 18:50:00|267.72|265.92|270.29|268.49|271.53|269.73|267.21|265.41|0
1643914500000|2022-02-03 18:55:00|270.49|268.69|269.87|268.07|271.94|270.14|268.64|266.84|0
1643914800000|2022-02-03 19:00:00|270.08|268.28|266.99|265.19|271.52|269.72|265.76|263.96|0
1643915100000|2022-02-03 19:05:00|266.79|264.99|266.49|264.69|268.22|266.42|264.94|263.14|0
1643915400000|2022-02-03 19:10:00|266.38|264.58|269.37|267.57|269.88|268.08|265.56|263.76|0
1643915700000|2022-02-03 19:15:00|268.85|267.05|267.61|265.81|268.96|267.16|266.48|264.68|0
1643916000000|2022-02-03 19:20:00|267.82|266.02|268.84|267.04|269.67|267.87|266.38|264.58|0
1643916300000|2022-02-03 19:25:00|269.05|267.25|272.98|271.18|275.06|273.26|268.22|266.42|0
1643916600000|2022-02-03 19:30:00|273.09|271.29|274.61|272.81|276.93|275.13|272.77|270.97|0
1643916900000|2022-02-03 19:35:00|273.78|271.98|280.23|278.43|281.07|279.27|273.37|271.57|0
1643917200000|2022-02-03 19:40:00|280.44|278.64|287.17|285.37|287.59|285.79|280.44|278.64|0
1643917500000|2022-02-03 19:45:00|286.53|284.73|287.45|285.65|288.44|286.64|284.43|282.63|0
1643917800000|2022-02-03 19:50:00|287.67|285.87|287.36|285.56|288.3|286.5|285.98|284.18|0
1643918100000|2022-02-03 19:55:00|287.15|285.35|285.68|283.88|287.78|285.98|283.8|282|0
1643918400000|2022-02-03 20:00:00|285.47|283.67|289.87|288.07|291.35|289.55|283.07|281.27|0
1643918700000|2022-02-03 20:05:00|289.45|287.65|289.45|287.65|290.29|288.49|286.09|284.29|0
1643919000000|2022-02-03 20:10:00|289.66|287.86|284.84|283.04|290.08|288.28|284.42|282.62|0
1643919300000|2022-02-03 20:15:00|283.79|281.99|279.69|277.89|283.79|281.99|279.69|277.89|0
1643919600000|2022-02-03 20:20:00|280.1|278.3|280.1|278.3|280.31|278.51|275.74|273.94|0
1643919900000|2022-02-03 20:25:00|280.31|278.51|281.56|279.76|284.28|282.48|280.1|278.3|0
1643920200000|2022-02-03 20:30:00|281.98|280.18|291.66|289.86|291.66|289.86|281.98|280.18|0
1643920500000|2022-02-03 20:35:00|292.29|290.49|292.4|290.6|294.63|292.83|289.54|287.74|0
1643920800000|2022-02-03 20:40:00|292.29|290.49|291.23|289.43|293.78|291.98|288.06|286.26|0
1643921100000|2022-02-03 20:45:00|292.5|290.7|296.54|294.74|298.25|296.45|292.5|290.7|0
1643921400000|2022-02-03 20:50:00|296.75|294.95|307.27|305.47|308.34|306.54|296.75|294.95|0
1643921700000|2022-02-03 20:55:00|305.79|303.99|303.46|301.66|306|304.2|294.63|292.83|0
1643922000000|2022-02-03 21:00:00|302.4|300.6|272.86|271.06|302.4|300.6|269.79|267.99|0
1643922300000|2022-02-03 21:05:00|272.66|270.86|277.3|275.5|279.48|277.68|270.92|269.12|0
1643922600000|2022-02-03 21:10:00|276.68|274.88|273.89|272.09|279.48|277.68|273.79|271.99|0
1643922900000|2022-02-03 21:15:00|275.23|273.03|261.03|258.83|275.43|273.23|260.33|258.13|0
1643923200000|2022-02-03 21:20:00|260.93|258.73|263.25|261.05|263.66|261.46|260.42|258.22|0
1643923500000|2022-02-03 21:25:00|263.66|261.46|262.34|260.14|265.28|263.08|261.63|259.43|0
1643923800000|2022-02-03 21:30:00|262.44|260.24|262.23|260.03|262.64|260.44|260.01|257.81|0
1643924100000|2022-02-03 21:35:00|262.34|260.14|260.01|257.81|262.84|260.64|260.01|257.81|0
1643924400000|2022-02-03 21:40:00|259.81|257.61|258.9|256.7|261.22|259.02|258.2|256|0
1643924700000|2022-02-03 21:45:00|258.8|256.6|260.21|258.01|260.41|258.21|258.8|256.6|0
1643925000000|2022-02-03 21:50:00|260.31|258.11|255.98|253.78|261.62|259.42|255.98|253.78|0
1643925300000|2022-02-03 21:55:00|256.19|253.99|256.69|254.49|257.29|255.09|254.58|252.38|0
1643925600000|2022-02-03 22:00:00|256.2|254|257.48|255.28|258.1|255.9|256.2|254|0
1643925900000|2022-02-03 22:05:00|257.45|255.25|259.47|257.27|259.47|257.27|257.45|255.25|0
1643926200000|2022-02-03 22:10:00|259.38|257.18|260.2|258|260.88|258.68|259.38|257.18|0
1643926500000|2022-02-03 22:15:00|260.18|257.98|261.7|259.5|261.7|259.5|259.93|257.73|0
1643926800000|2022-02-03 22:20:00|261.55|259.35|262.31|260.11|262.4|260.2|261.4|259.2|0
1643927100000|2022-02-03 22:25:00|262.22|260.02|264.29|262.09|264.43|262.23|262.22|260.02|0
1643927400000|2022-02-03 22:30:00|264.32|262.12|262.19|259.99|264.35|262.15|262.19|259.99|0
1643927700000|2022-02-03 22:35:00|262.34|260.14|263.6|261.4|263.69|261.49|259.83|257.63|0
1643928000000|2022-02-03 22:40:00|263.4|261.2|261.35|259.15|263.4|261.2|260.06|257.86|0
1643928300000|2022-02-03 22:45:00|261.32|259.12|263|260.8|263.21|261.01|261.15|258.95|0
1643928600000|2022-02-03 22:50:00|263.03|260.83|260.88|258.68|263.12|260.92|260.77|258.57|0
1643928900000|2022-02-03 22:55:00|260.91|258.71|259.68|257.48|261.02|258.82|259.57|257.37|0
1643929200000|2022-02-03 23:00:00|260.01|257.81|260.97|258.77|264.21|262.01|259.87|257.67|0
1643929500000|2022-02-03 23:05:00|260.67|258.47|259.56|257.36|260.67|258.47|258.15|255.95|0
1643929800000|2022-02-03 23:10:00|259.26|257.06|259.26|257.06|260.06|257.86|256.94|254.74|0
1643930100000|2022-02-03 23:15:00|259.35|257.15|256.24|254.04|259.46|257.26|255.64|253.44|0
1643930400000|2022-02-03 23:20:00|255.94|253.74|256.93|254.73|257.54|255.34|255.33|253.13|0
1643930700000|2022-02-03 23:25:00|256.53|254.33|258.74|256.54|259.14|256.94|256.53|254.33|0
1643931000000|2022-02-03 23:30:00|258.54|256.34|256.73|254.53|258.54|256.34|256.53|254.33|0
1643931300000|2022-02-03 23:35:00|256.83|254.63|256.53|254.33|258.53|256.33|256.32|254.12|0
1643931600000|2022-02-03 23:40:00|256.43|254.23|257.23|255.03|258.64|256.44|255.83|253.63|0
1643931900000|2022-02-03 23:45:00|257.43|255.23|256.52|254.32|257.43|255.23|254.92|252.72|0
1643932200000|2022-02-03 23:50:00|256.72|254.52|258.63|256.43|259.13|256.93|256.52|254.32|0
1643932500000|2022-02-03 23:55:00|258.32|256.12|259.13|256.93|259.93|257.73|258.32|256.12|0
1643932800000|2022-02-04 00:00:00|258.43|256.23|256.91|254.71|260.54|258.34|256.71|254.51|0
1643933100000|2022-02-04 00:05:00|256.71|254.51|255.91|253.71|258.42|256.22|255.71|253.51|0
1643933400000|2022-02-04 00:10:00|255.71|253.51|256.71|254.51|256.91|254.71|255.3|253.1|0
1643933700000|2022-02-04 00:15:00|256.41|254.21|257.41|255.21|258.11|255.91|255.9|253.7|0
1643934000000|2022-02-04 00:20:00|257.51|255.31|257.5|255.3|257.91|255.71|256.5|254.3|0
1643934300000|2022-02-04 00:25:00|257.3|255.1|258.5|256.3|259.11|256.91|256.5|254.3|0
1643934600000|2022-02-04 00:30:00|258.1|255.9|261.32|259.12|261.53|259.33|258.1|255.9|0
1643934900000|2022-02-04 00:35:00|261.12|258.92|261.73|259.53|261.73|259.53|259.81|257.61|0
1643935200000|2022-02-04 00:40:00|261.52|259.32|261.12|258.92|261.93|259.73|260.51|258.31|0
1643935500000|2022-02-04 00:45:00|261.02|258.82|259.7|257.5|261.12|258.92|258.9|256.7|0
1643935800000|2022-02-04 00:50:00|259.9|257.7|259.7|257.5|260.41|258.21|258.89|256.69|0
1643936100000|2022-02-04 00:55:00|260.1|257.9|259.49|257.29|260.1|257.9|259.09|256.89|0
1643936400000|2022-02-04 01:00:00|259.9|257.7|260.3|258.1|262.73|260.53|258.99|256.79|0
1643936700000|2022-02-04 01:05:00|260.5|258.3|262.72|260.52|263.33|261.13|260.5|258.3|0
1643937000000|2022-02-04 01:10:00|262.83|260.63|263.53|261.33|264.65|262.45|262.72|260.52|0
1643937300000|2022-02-04 01:15:00|263.33|261.13|265.56|263.36|265.97|263.77|262.31|260.11|0
1643937600000|2022-02-04 01:20:00|265.76|263.56|264.33|262.13|266.17|263.97|263.72|261.52|0
1643937900000|2022-02-04 01:25:00|264.12|261.92|263.1|260.9|265.76|263.56|262.49|260.29|0
1643938200000|2022-02-04 01:30:00|262.69|260.49|265.14|262.94|265.35|263.15|262.28|260.08|0
1643938500000|2022-02-04 01:35:00|264.73|262.53|267.09|264.89|267.19|264.99|264.32|262.12|0
1643938800000|2022-02-04 01:40:00|267.19|264.99|267.4|265.2|268.02|265.82|266.16|263.96|0
1643939100000|2022-02-04 01:45:00|267.19|264.99|268.12|265.92|270.69|268.49|267.19|264.99|0
1643939400000|2022-02-04 01:50:00|268.01|265.81|267.19|264.99|268.32|266.12|266.98|264.78|0
1643939700000|2022-02-04 01:55:00|267.29|265.09|268.32|266.12|268.62|266.42|266.77|264.57|0
1643940000000|2022-02-04 02:00:00|268.11|265.91|267.08|264.88|268.21|266.01|266.97|264.77|0
1643940300000|2022-02-04 02:05:00|267.18|264.98|264.92|262.72|267.29|265.09|264.71|262.51|0
1643940600000|2022-02-04 02:10:00|264.71|262.51|263.89|261.69|264.71|262.51|262.46|260.26|0
1643940900000|2022-02-04 02:15:00|264|261.8|261.55|259.35|264.1|261.9|261.44|259.24|0
1643941200000|2022-02-04 02:20:00|261.64|259.44|262.87|260.67|263.07|260.87|260.83|258.63|0
1643941500000|2022-02-04 02:25:00|262.97|260.77|261.74|259.54|263.27|261.07|261.64|259.44|0
1643941800000|2022-02-04 02:30:00|261.84|259.64|260.21|258.01|262.25|260.05|260.21|258.01|0
1643942100000|2022-02-04 02:35:00|260.41|258.21|261.23|259.03|261.84|259.64|260.41|258.21|0
1643942400000|2022-02-04 02:40:00|261.02|258.82|262.24|260.04|262.24|260.04|260.61|258.41|0
1643942700000|2022-02-04 02:45:00|262.04|259.84|262.04|259.84|262.65|260.45|262.04|259.84|0
1643943000000|2022-02-04 02:50:00|261.83|259.63|261.62|259.42|262.85|260.65|261.01|258.81|0
1643943300000|2022-02-04 02:55:00|262.24|260.04|263.05|260.85|263.05|260.85|262.03|259.83|0
1643943600000|2022-02-04 03:00:00|262.85|260.65|262.84|260.64|263.87|261.67|262.54|260.34|0
1643943900000|2022-02-04 03:05:00|262.64|260.44|261.52|259.32|262.64|260.44|261.11|258.91|0
1643944200000|2022-02-04 03:10:00|261.41|259.21|259.17|256.97|261.52|259.32|259.17|256.97|0
1643944500000|2022-02-04 03:15:00|259.58|257.38|259.78|257.58|260.19|257.99|258.97|256.77|0
1643944800000|2022-02-04 03:20:00|259.58|257.38|259.57|257.37|260.18|257.98|259.17|256.97|0
1643945100000|2022-02-04 03:25:00|259.68|257.48|260.38|258.18|260.99|258.79|259.57|257.37|0
1643945400000|2022-02-04 03:30:00|260.49|258.29|261.81|259.61|262.42|260.22|259.77|257.57|0
1643945700000|2022-02-04 03:35:00|261.71|259.51|260.58|258.38|261.81|259.61|260.38|258.18|0
1643946000000|2022-02-04 03:40:00|260.79|258.59|261.09|258.89|261.09|258.89|260.17|257.97|0
1643946300000|2022-02-04 03:45:00|260.99|258.79|260.78|258.58|260.99|258.79|259.97|257.77|0
1643946600000|2022-02-04 03:50:00|260.68|258.48|260.48|258.28|261.09|258.89|259.66|257.46|0
1643946900000|2022-02-04 03:55:00|260.57|258.37|260.27|258.07|260.57|258.37|259.76|257.56|0
1643947200000|2022-02-04 04:00:00|259.96|257.76|259.34|257.14|259.96|257.76|258.94|256.74|0
1643947500000|2022-02-04 04:05:00|259.24|257.04|259.95|257.75|260.16|257.96|259.14|256.94|0
1643947800000|2022-02-04 04:10:00|260.15|257.95|259.44|257.24|260.15|257.95|259.04|256.84|0
1643948100000|2022-02-04 04:15:00|259.34|257.14|258.93|256.73|259.34|257.14|258.52|256.32|0
1643948400000|2022-02-04 04:20:00|259.03|256.83|258.31|256.11|259.13|256.93|257.5|255.3|0
1643948700000|2022-02-04 04:25:00|258.52|256.32|258.11|255.91|258.52|256.32|257.3|255.1|0
1643949000000|2022-02-04 04:30:00|257.9|255.7|256.89|254.69|257.9|255.7|256.89|254.69|0
1643949300000|2022-02-04 04:35:00|256.68|254.48|256.88|254.68|257.29|255.09|255.67|253.47|0
1643949600000|2022-02-04 04:40:00|256.99|254.79|256.47|254.27|256.99|254.79|255.87|253.67|0
1643949900000|2022-02-04 04:45:00|256.88|254.68|256.27|254.07|256.99|254.79|255.87|253.67|0
1643950200000|2022-02-04 04:50:00|256.47|254.27|256.87|254.67|257.28|255.08|256.47|254.27|0
1643950500000|2022-02-04 04:55:00|256.67|254.47|255.66|253.46|257.28|255.08|255.66|253.46|0
1643950800000|2022-02-04 05:00:00|255.25|253.05|254.44|252.24|255.25|253.05|254.04|251.84|0
1643951100000|2022-02-04 05:05:00|254.24|252.04|254.64|252.44|254.84|252.64|253.43|251.23|0
1643951400000|2022-02-04 05:10:00|254.74|252.54|254.84|252.64|255.04|252.84|253.83|251.63|0
1643951700000|2022-02-04 05:15:00|254.94|252.74|253.42|251.22|255.04|252.84|252.01|249.81|0
1643952000000|2022-02-04 05:20:00|253.53|251.33|252.81|250.61|253.53|251.33|252.41|250.21|0
1643952300000|2022-02-04 05:25:00|252.61|250.41|253.82|251.62|254.43|252.23|252.01|249.81|0
1643952600000|2022-02-04 05:30:00|253.62|251.42|254.02|251.82|254.63|252.43|253.21|251.01|0
1643952900000|2022-02-04 05:35:00|253.82|251.62|253.61|251.41|255.03|252.83|253.41|251.21|0
1643953200000|2022-02-04 05:40:00|253.72|251.52|253.81|251.61|254.52|252.32|253.21|251.01|0
1643953500000|2022-02-04 05:45:00|254.01|251.81|253.81|251.61|254.82|252.62|253.81|251.61|0
1643953800000|2022-02-04 05:50:00|254.01|251.81|253|250.8|254.01|251.81|252.6|250.4|0
1643954100000|2022-02-04 05:55:00|252.9|250.7|251.79|249.59|252.9|250.7|251.38|249.18|0
1643954400000|2022-02-04 06:00:00|251.49|249.29|251.58|249.38|253.2|251|251.38|249.18|0
1643954700000|2022-02-04 06:05:00|251.78|249.58|250.98|248.78|251.78|249.58|250.98|248.78|0
1643955000000|2022-02-04 06:10:00|251.18|248.98|252.08|249.88|252.38|250.18|250.78|248.58|0
1643955300000|2022-02-04 06:15:00|252.18|249.98|251.37|249.17|252.58|250.38|251.37|249.17|0
1643955600000|2022-02-04 06:20:00|251.57|249.37|253.18|250.98|253.39|251.19|250.77|248.57|0
1643955900000|2022-02-04 06:25:00|253.29|251.09|253.18|250.98|253.89|251.69|252.18|249.98|0
1643956200000|2022-02-04 06:30:00|252.88|250.68|253.58|251.38|253.58|251.38|251.37|249.17|0
1643956500000|2022-02-04 06:35:00|253.69|251.49|253.08|250.88|253.99|251.79|252.37|250.17|0
1643956800000|2022-02-04 06:40:00|252.97|250.77|251.16|248.96|253.28|251.08|250.96|248.76|0
1643957100000|2022-02-04 06:45:00|251.06|248.86|251.36|249.16|251.66|249.46|250.75|248.55|0
1643957400000|2022-02-04 06:50:00|251.46|249.26|250.75|248.55|252.56|250.36|250.35|248.15|0
1643957700000|2022-02-04 06:55:00|250.55|248.35|251.55|249.35|251.96|249.76|250.35|248.15|0
1643958000000|2022-02-04 07:00:00|251.35|249.15|252.06|249.86|252.56|250.36|250.75|248.55|0
1643958300000|2022-02-04 07:05:00|252.15|249.95|249.94|247.74|252.56|250.36|249.74|247.54|0
1643958600000|2022-02-04 07:10:00|250.14|247.94|253.87|251.67|253.96|251.76|250.14|247.94|0
1643958900000|2022-02-04 07:15:00|253.96|251.76|256.19|253.99|256.59|254.39|253.16|250.96|0
1643959200000|2022-02-04 07:20:00|255.98|253.78|256.18|253.98|257.2|255|255.78|253.58|0
1643959500000|2022-02-04 07:25:00|255.98|253.78|257.21|255.01|257.61|255.41|254.97|252.77|0
1643959800000|2022-02-04 07:30:00|257|254.8|255.18|252.98|257.21|255.01|254.78|252.58|0
1643960100000|2022-02-04 07:35:00|255.29|253.09|257.68|255.48|257.88|255.68|254.62|252.42|0
1643960400000|2022-02-04 07:40:00|257.99|255.79|261.35|259.15|261.55|259.35|256.87|254.67|0
1643960700000|2022-02-04 07:45:00|261.55|259.35|259.51|257.31|261.55|259.35|258.69|256.49|0
1643961000000|2022-02-04 07:50:00|259.71|257.51|260.93|258.73|261.34|259.14|258.08|255.88|0
1643961300000|2022-02-04 07:55:00|260.73|258.53|259.91|257.71|262.26|260.06|258.69|256.49|0
1643961600000|2022-02-04 08:00:00|260.83|258.63|257.77|255.57|260.83|258.63|256.85|254.65|0
1643961900000|2022-02-04 08:05:00|257.47|255.67|257.46|255.66|259.5|257.7|255.03|253.23|0
1643962200000|2022-02-04 08:10:00|257.06|255.26|258.27|256.47|258.48|256.68|256.15|254.35|0
1643962500000|2022-02-04 08:15:00|258.07|256.27|256.24|254.44|258.68|256.88|253.81|252.01|0
1643962800000|2022-02-04 08:20:00|256.14|254.34|259.69|257.89|259.9|258.1|255.63|253.83|0
1643963100000|2022-02-04 08:25:00|259.6|257.8|263.99|262.19|264.51|262.71|259.49|257.69|0
1643963400000|2022-02-04 08:30:00|264.2|262.4|264.19|262.39|265.43|263.63|262.76|260.96|0
1643963700000|2022-02-04 08:35:00|264.4|262.6|265.33|263.53|266.25|264.45|263.99|262.19|0
1643964000000|2022-02-04 08:40:00|265.42|263.62|265.94|264.14|268.52|266.72|264.8|263|0
1643964300000|2022-02-04 08:45:00|265.73|263.93|268.93|267.13|269.55|267.75|265.42|263.62|0
1643964600000|2022-02-04 08:50:00|269.13|267.33|268.3|266.5|270.79|268.99|268.1|266.3|0
1643964900000|2022-02-04 08:55:00|268.21|266.41|266.24|264.44|268.21|266.41|265.21|263.41|0
1643965200000|2022-02-04 09:00:00|266.44|264.64|267.06|265.26|268.09|266.29|263.46|261.66|0
1643965500000|2022-02-04 09:05:00|266.85|265.05|269.12|267.32|269.33|267.53|266.03|264.23|0
1643965800000|2022-02-04 09:10:00|269.33|267.53|268.5|266.7|271.75|269.95|267.78|265.98|0
1643966100000|2022-02-04 09:15:00|268.08|266.28|270.32|268.52|271.14|269.34|266.44|264.64|0
1643966400000|2022-02-04 09:20:00|270.52|268.72|272.58|270.78|273.82|272.02|270.52|268.72|0
1643966700000|2022-02-04 09:25:00|272.37|270.57|270.52|268.72|274.85|273.05|268.88|267.08|0
1643967000000|2022-02-04 09:30:00|270.31|268.51|268.05|266.25|271.04|269.24|268.05|266.25|0
1643967300000|2022-02-04 09:35:00|267.95|266.15|267.64|265.84|268.87|267.07|266.21|264.41|0
1643967600000|2022-02-04 09:40:00|267.84|266.04|269.48|267.68|271.95|270.15|267.64|265.84|0
1643967900000|2022-02-04 09:45:00|269.28|267.48|269.27|267.47|269.28|267.48|267.64|265.84|0
1643968200000|2022-02-04 09:50:00|269.07|267.27|269.68|267.88|271.74|269.94|268.86|267.06|0
1643968500000|2022-02-04 09:55:00|269.89|268.09|273.18|271.38|273.59|271.79|269.89|268.09|0
1643968800000|2022-02-04 10:00:00|273.59|271.79|274.83|273.03|275.98|274.18|272.97|271.17|0
1643969100000|2022-02-04 10:05:00|275.04|273.24|278.57|276.77|279.4|277.6|275.04|273.24|0
1643969400000|2022-02-04 10:10:00|278.77|276.97|280.65|278.85|281.69|279.89|277.94|276.14|0
1643969700000|2022-02-04 10:15:00|280.86|279.06|282.95|281.15|283.57|281.77|280.44|278.64|0
1643970000000|2022-02-04 10:20:00|283.15|281.35|289.85|288.05|290.78|288.98|283.05|281.25|0
1643970300000|2022-02-04 10:25:00|289.95|288.15|289.32|287.52|289.95|288.15|286.4|284.6|0
1643970600000|2022-02-04 10:30:00|289.53|287.73|292.72|290.92|296.45|294.65|289.53|287.73|0
1643970900000|2022-02-04 10:35:00|291.99|290.19|293.25|291.45|294.19|292.39|290.63|288.83|0
1643971200000|2022-02-04 10:40:00|292.93|291.13|293.35|291.55|294.81|293.01|291.46|289.66|0
1643971500000|2022-02-04 10:45:00|293.45|291.65|295.65|293.85|297.23|295.43|292.2|290.4|0
1643971800000|2022-02-04 10:50:00|294.81|293.01|294.81|293.01|295.23|293.43|290.62|288.82|0
1643972100000|2022-02-04 10:55:00|293.55|291.75|292.08|290.28|298.17|296.37|291.25|289.45|0
1643972400000|2022-02-04 11:00:00|292.29|290.49|296.38|294.58|297.65|295.85|292.08|290.28|0
1643972700000|2022-02-04 11:05:00|297.54|295.74|301.76|299.96|302.82|301.02|295.43|293.63|0
1643973000000|2022-02-04 11:10:00|302.18|300.38|306.08|304.28|307.35|305.55|302.18|300.38|0
1643973300000|2022-02-04 11:15:00|306.71|304.91|305.24|303.44|308.2|306.4|304.38|302.58|0
1643973600000|2022-02-04 11:20:00|305.88|304.08|310.36|308.56|312.9|311.1|305.24|303.44|0
1643973900000|2022-02-04 11:25:00|309.93|308.13|305.29|303.49|309.93|308.13|303.82|302.02|0
1643974200000|2022-02-04 11:30:00|305.61|303.81|305.19|303.39|306.77|304.97|303.19|301.39|0
1643974500000|2022-02-04 11:35:00|305.29|303.49|301.5|299.7|307.4|305.6|300.56|298.76|0
1643974800000|2022-02-04 11:40:00|301.71|299.91|305.29|303.49|305.5|303.7|301.71|299.91|0
1643975100000|2022-02-04 11:45:00|305.39|303.59|309.51|307.71|310.58|308.78|305.29|303.49|0
1643975400000|2022-02-04 11:50:00|309.84|308.04|309.93|308.13|312.49|310.69|309.51|307.71|0
1643975700000|2022-02-04 11:55:00|309.72|307.92|314.4|312.6|314.4|312.6|309.3|307.5|0
1643976000000|2022-02-04 12:00:00|315.47|313.67|308.66|306.86|315.47|313.67|308.24|306.44|0
1643976300000|2022-02-04 12:05:00|308.45|306.65|308.02|306.22|311.2|309.4|307.39|305.59|0
1643976600000|2022-02-04 12:10:00|308.23|306.43|310.77|308.97|312.9|311.1|307.6|305.8|0
1643976900000|2022-02-04 12:15:00|310.88|309.08|308.44|306.64|312.26|310.46|308.01|306.21|0
1643977200000|2022-02-04 12:20:00|308.12|306.32|306.53|304.73|309.71|307.91|304.84|303.04|0
1643977500000|2022-02-04 12:25:00|306.32|304.52|303.05|301.25|306.53|304.73|302.94|301.14|0
1643977800000|2022-02-04 12:30:00|303.15|301.35|304.84|303.04|306.22|304.42|303.15|301.35|0
1643978100000|2022-02-04 12:35:00|304.63|302.83|302.42|300.62|304.63|302.83|302.1|300.3|0
1643978400000|2022-02-04 12:40:00|302.52|300.72|302.94|301.14|304.94|303.14|302.1|300.3|0
1643978700000|2022-02-04 12:45:00|302.84|301.04|296.02|294.22|302.84|301.04|295.61|293.81|0
1643979000000|2022-02-04 12:50:00|296.23|294.43|294.67|292.87|297.07|295.27|293.52|291.72|0
1643979300000|2022-02-04 12:55:00|294.56|292.76|294.56|292.76|295.39|293.59|292.07|290.27|0
1643979600000|2022-02-04 13:00:00|294.35|292.55|297.78|295.98|298.2|296.4|293.63|291.83|0
1643979900000|2022-02-04 13:05:00|297.89|296.09|297.67|295.87|299.04|297.24|296.41|294.61|0
1643980200000|2022-02-04 13:10:00|297.56|295.76|295.65|293.85|299.24|297.44|295.26|293.46|0
1643980500000|2022-02-04 13:15:00|295.86|294.06|300.11|298.31|300.11|298.31|293.43|291.63|0
1643980800000|2022-02-04 13:20:00|300|298.2|297.34|295.54|300.85|299.05|296.92|295.12|0
1643981100000|2022-02-04 13:25:00|297.87|296.07|297.97|296.17|298.5|296.7|293.63|291.83|0
1643981400000|2022-02-04 13:30:00|300.84|299.04|319.92|318.12|322.64|320.84|299.56|297.76|0
1643981700000|2022-02-04 13:35:00|320.68|318.88|309.52|307.72|323.01|321.21|309.09|307.29|0
1643982000000|2022-02-04 13:40:00|311.03|309.23|316.43|314.63|317.85|316.05|308.66|306.86|0
1643982300000|2022-02-04 13:45:00|315.9|314.1|312.3|310.5|316|314.2|309.18|307.38|0
1643982600000|2022-02-04 13:50:00|312.83|311.03|314.13|312.33|317.15|315.35|310.03|308.23|0
1643982900000|2022-02-04 13:55:00|314.45|312.65|319.76|317.96|319.76|317.96|312.94|311.14|0
1643983200000|2022-02-04 14:00:00|319.54|317.74|325.64|323.84|327.17|325.37|319.1|317.3|0
1643983500000|2022-02-04 14:05:00|325.86|324.06|319.1|317.3|326.08|324.28|318.01|316.21|0
1643983800000|2022-02-04 14:10:00|319.53|317.73|310.67|308.87|320.4|318.6|310.45|308.65|0
1643984100000|2022-02-04 14:15:00|310.24|308.44|307.34|305.54|311.31|309.51|304.88|303.08|0
1643984400000|2022-02-04 14:20:00|307.02|305.22|305.73|303.93|307.02|305.22|304.66|302.86|0
1643984700000|2022-02-04 14:25:00|305.09|303.29|303.16|301.36|305.09|303.29|299.34|297.54|0
1643985000000|2022-02-04 14:30:00|303.28|301.48|307.93|306.13|308.58|306.78|297.43|295.63|0
1643985300000|2022-02-04 14:35:00|307.61|305.81|306.85|305.05|312.03|310.23|303.63|301.83|0
1643985600000|2022-02-04 14:40:00|306.21|304.41|287.08|285.28|306.53|304.73|284.32|282.52|0
1643985900000|2022-02-04 14:45:00|287.5|285.7|290.92|289.12|293.37|291.57|283.47|281.67|0
1643986200000|2022-02-04 14:50:00|291.66|289.86|299.24|297.44|301.28|299.48|289.33|287.53|0
1643986500000|2022-02-04 14:55:00|298.27|296.47|294.5|292.7|298.99|297.19|291.52|289.72|0
1643986800000|2022-02-04 15:00:00|292.37|290.57|290.66|288.86|296.63|294.83|286.85|285.05|0
1643987100000|2022-02-04 15:05:00|290.45|288.65|294.07|292.27|294.07|292.27|287.27|285.47|0
1643987400000|2022-02-04 15:10:00|294.49|292.69|288.12|286.32|300.49|298.69|286.96|285.16|0
1643987700000|2022-02-04 15:15:00|288.75|286.95|283.89|282.09|288.75|286.95|280.33|278.53|0
1643988000000|2022-02-04 15:20:00|283.68|281.88|288.11|286.31|288.75|286.95|282.21|280.41|0
1643988300000|2022-02-04 15:25:00|288.32|286.52|302.63|300.83|302.63|300.83|284.94|283.14|0
1643988600000|2022-02-04 15:30:00|302.85|301.05|300.18|298.38|302.85|301.05|296.99|295.19|0
1643988900000|2022-02-04 15:35:00|300.6|298.8|309.82|308.02|314.35|312.55|300.18|298.38|0
1643989200000|2022-02-04 15:40:00|308.85|307.05|311.54|309.74|312.84|311.04|306.59|304.79|0
1643989500000|2022-02-04 15:45:00|311.97|310.17|317.77|315.97|321.34|319.54|311.97|310.17|0
1643989800000|2022-02-04 15:50:00|317.34|315.54|314.11|312.31|320.26|318.46|313.46|311.66|0
1643990100000|2022-02-04 15:55:00|313.89|312.09|316.9|315.1|318.2|316.4|311.32|309.52|0
1643990400000|2022-02-04 16:00:00|317.55|315.75|313.89|312.09|320.36|318.56|312.5|310.7|0
1643990700000|2022-02-04 16:05:00|313.67|311.87|316.81|315.01|318.09|316.29|312.5|310.7|0
1643991000000|2022-02-04 16:10:00|317.03|315.23|322.11|320.31|323.31|321.51|316.27|314.47|0
1643991300000|2022-02-04 16:15:00|322.54|320.74|316.91|315.11|324.28|322.48|316.05|314.25|0
1643991600000|2022-02-04 16:20:00|317.77|315.97|315.61|313.81|320.59|318.79|314.22|312.42|0
1643991900000|2022-02-04 16:25:00|315.18|313.38|308.1|306.3|315.3|313.5|304.48|302.68|0
1643992200000|2022-02-04 16:30:00|307.89|306.09|300.45|298.65|308.32|306.52|299.17|297.37|0
1643992500000|2022-02-04 16:35:00|299.49|297.69|298.32|296.52|300.23|298.43|295.04|293.24|0
1643992800000|2022-02-04 16:40:00|297.89|296.09|296.83|295.03|299.59|297.79|295.13|293.33|0
1643993100000|2022-02-04 16:45:00|296.4|294.6|294.4|292.6|297.04|295.24|289.08|287.28|0
1643993400000|2022-02-04 16:50:00|293.97|292.17|294.4|292.6|296.54|294.74|293.33|291.53|0
1643993700000|2022-02-04 16:55:00|294.18|292.38|295.76|293.96|295.76|293.96|287.59|285.79|0
1643994000000|2022-02-04 17:00:00|295.55|293.75|295.12|293.32|298.88|297.08|294.05|292.25|0
1643994300000|2022-02-04 17:05:00|294.9|293.1|294.04|292.24|298.98|297.18|292.87|291.07|0
1643994600000|2022-02-04 17:10:00|293.73|291.93|291.59|289.79|298.98|297.18|289.14|287.34|0
1643994900000|2022-02-04 17:15:00|291.48|289.68|291.48|289.68|293.61|291.81|288.5|286.7|0
1643995200000|2022-02-04 17:20:00|291.05|289.25|292.01|290.21|293.82|292.02|290.2|288.4|0
1643995500000|2022-02-04 17:25:00|291.9|290.1|290.52|288.72|292.54|290.74|288.07|286.27|0
1643995800000|2022-02-04 17:30:00|290.19|288.39|291.68|289.88|295.32|293.52|286.27|284.47|0
1643996100000|2022-02-04 17:35:00|291.9|290.1|286.86|285.06|293.39|291.59|286.86|285.06|0
1643996400000|2022-02-04 17:40:00|286.22|284.42|284.52|282.72|288.35|286.55|283.47|281.67|0
1643996700000|2022-02-04 17:45:00|284.73|282.93|283.46|281.66|287.07|285.27|283.46|281.66|0
1643997000000|2022-02-04 17:50:00|283.78|281.98|284.16|282.36|285.58|283.78|281.62|279.82|0
1643997300000|2022-02-04 17:55:00|283.95|282.15|280.77|278.97|285.43|283.63|280.04|278.24|0
1643997600000|2022-02-04 18:00:00|280.56|278.76|269.72|267.92|280.56|278.76|269.3|267.5|0
1643997900000|2022-02-04 18:05:00|269.51|267.71|265.84|264.04|270.97|269.17|265.63|263.83|0
1643998200000|2022-02-04 18:10:00|266.05|264.25|267.1|265.3|268.57|266.77|264.16|262.36|0
1643998500000|2022-02-04 18:15:00|266.89|265.09|268.99|267.19|270.47|268.67|266.04|264.24|0
1643998800000|2022-02-04 18:20:00|268.78|266.98|262.47|260.67|269.42|267.62|262.47|260.67|0
1643999100000|2022-02-04 18:25:00|262.89|261.09|267.72|265.92|269.41|267.61|262.89|261.09|0
1643999400000|2022-02-04 18:30:00|267.3|265.5|264.36|262.56|268.78|266.98|264.36|262.56|0
1643999700000|2022-02-04 18:35:00|264.57|262.77|266.66|264.86|268.77|266.97|264.15|262.35|0
1644000000000|2022-02-04 18:40:00|266.45|264.65|259.96|258.16|266.56|264.76|258.71|256.91|0
1644000300000|2022-02-04 18:45:00|259.54|257.74|263.43|261.63|265.82|264.02|259.54|257.74|0
1644000600000|2022-02-04 18:50:00|262.7|260.9|260.93|259.13|263.22|261.42|260.51|258.71|0
1644000900000|2022-02-04 18:55:00|261.14|259.34|261.13|259.33|263.95|262.15|260.51|258.71|0
1644001200000|2022-02-04 19:00:00|260.51|258.71|263.84|262.04|263.84|262.04|259.47|257.67|0
1644001500000|2022-02-04 19:05:00|263.21|261.41|263|261.2|265.2|263.4|262.17|260.37|0
1644001800000|2022-02-04 19:10:00|262.58|260.78|266.34|264.54|269.7|267.9|262.17|260.37|0
1644002100000|2022-02-04 19:15:00|266.76|264.96|271.38|269.58|271.38|269.58|265.71|263.91|0
1644002400000|2022-02-04 19:20:00|271.8|270|268.01|266.21|271.8|270|265.92|264.12|0
1644002700000|2022-02-04 19:25:00|267.8|266|266.12|264.32|268.43|266.63|264.04|262.24|0
1644003000000|2022-02-04 19:30:00|266.75|264.95|262.16|260.36|267.17|265.37|260.08|258.28|0
1644003300000|2022-02-04 19:35:00|262.26|260.46|259.04|257.24|262.26|260.46|257.29|255.49|0
1644003600000|2022-02-04 19:40:00|259.45|257.65|263.4|261.6|264.14|262.34|257.59|255.79|0
1644003900000|2022-02-04 19:45:00|262.98|261.18|263.61|261.81|265.7|263.9|262.15|260.35|0
1644004200000|2022-02-04 19:50:00|263.19|261.39|258.88|257.08|263.72|261.92|258.68|256.88|0
1644004500000|2022-02-04 19:55:00|259.09|257.29|256.6|254.8|259.41|257.61|256.6|254.8|0
1644004800000|2022-02-04 20:00:00|256.8|255|250.12|248.32|256.8|255|249.92|248.12|0
1644005100000|2022-02-04 20:05:00|249.92|248.12|248.16|246.36|251.99|250.19|247.43|245.63|0
1644005400000|2022-02-04 20:10:00|248.26|246.46|243.32|241.52|249.09|247.29|241.69|239.89|0
1644005700000|2022-02-04 20:15:00|243.12|241.32|250.12|248.32|250.12|248.32|242.5|240.7|0
1644006000000|2022-02-04 20:20:00|249.7|247.9|246.4|244.6|249.91|248.11|245.99|244.19|0
1644006300000|2022-02-04 20:25:00|245.99|244.19|248.66|246.86|250.32|248.52|244.34|242.54|0
1644006600000|2022-02-04 20:30:00|248.04|246.24|244.55|242.75|249.28|247.48|242.82|241.02|0
1644006900000|2022-02-04 20:35:00|244.86|243.06|250.43|248.63|250.43|248.63|244.86|243.06|0
1644007200000|2022-02-04 20:40:00|250.33|248.53|258.32|256.52|258.53|256.73|250.02|248.22|0
1644007500000|2022-02-04 20:45:00|257.6|255.8|263.01|261.21|266.86|265.06|257.23|255.43|0
1644007800000|2022-02-04 20:50:00|263.53|261.73|265.1|263.3|269.51|267.71|259.46|257.66|0
1644008100000|2022-02-04 20:55:00|265.72|263.92|277.36|275.56|277.36|275.56|265.72|263.92|0
1644008400000|2022-02-04 21:00:00|278.21|276.41|283.25|281.45|283.46|281.66|275.97|274.17|0
1644008700000|2022-02-04 21:05:00|282.82|281.02|284.1|282.3|285.39|283.59|281.76|279.96|0
1644009000000|2022-02-04 21:10:00|283.89|282.09|281.54|279.74|285.82|284.02|281.54|279.74|0
1644221100000|2022-02-07 08:05:00|270.9|269.1|274.84|273.04|276.64|274.84|269.63|267.83|0
1644221400000|2022-02-07 08:10:00|274.51|272.71|276.43|274.63|276.43|274.63|270.27|268.47|0
1644221700000|2022-02-07 08:15:00|276.32|274.52|285.01|283.21|285.34|283.54|276.11|274.31|0
1644222000000|2022-02-07 08:20:00|285.23|283.43|289.45|287.65|289.45|287.65|283.5|281.7|0
1644222300000|2022-02-07 08:25:00|289.12|287.32|292.09|290.29|293.49|291.69|288.75|286.95|0
1644222600000|2022-02-07 08:30:00|292.2|290.4|292.63|290.83|294.14|292.34|290.04|288.24|0
1644222900000|2022-02-07 08:35:00|292.95|291.15|288.32|286.52|294.03|292.23|286.82|285.02|0
1644223200000|2022-02-07 08:40:00|288.75|286.95|288.21|286.41|288.86|287.06|286.6|284.8|0
1644223500000|2022-02-07 08:45:00|288.53|286.73|284.89|283.09|288.53|286.73|284.25|282.45|0
1644223800000|2022-02-07 08:50:00|285.1|283.3|281.05|279.25|285.31|283.51|281.05|279.25|0
1644224100000|2022-02-07 08:55:00|280.83|279.03|282.96|281.16|283.81|282.01|280.73|278.93|0
1644224400000|2022-02-07 09:00:00|282.86|281.06|280.19|278.39|284.45|282.65|277.76|275.96|0
1644224700000|2022-02-07 09:05:00|280.73|278.93|281.89|280.09|281.89|280.09|278.7|276.9|0
1644225000000|2022-02-07 09:10:00|282.21|280.41|282.85|281.05|286.59|284.79|281.04|279.24|0
1644225300000|2022-02-07 09:15:00|282.74|280.94|284.66|282.86|284.87|283.07|280.4|278.6|0
1644225600000|2022-02-07 09:20:00|284.87|283.07|286.15|284.35|286.15|284.35|282.31|280.51|0
1644225900000|2022-02-07 09:25:00|286.05|284.25|284.44|282.64|286.69|284.89|283.7|281.9|0
1644226200000|2022-02-07 09:30:00|283.8|282|286.15|284.35|286.36|284.56|282.41|280.61|0
1644226500000|2022-02-07 09:35:00|286.26|284.46|286.9|285.1|288.08|286.28|284.22|282.42|0
1644226800000|2022-02-07 09:40:00|286.57|284.77|288.5|286.7|289.05|287.25|286.36|284.56|0
1644227100000|2022-02-07 09:45:00|288.29|286.49|291.73|289.93|291.73|289.93|287.21|285.41|0
1644227400000|2022-02-07 09:50:00|291.94|290.14|288.82|287.02|293.46|291.66|288.28|286.48|0
1644227700000|2022-02-07 09:55:00|288.93|287.13|286.78|284.98|288.93|287.13|285.07|283.27|0
1644228000000|2022-02-07 10:00:00|286.56|284.76|284.75|282.95|286.56|284.76|283.14|281.34|0
1644228300000|2022-02-07 10:05:00|284.53|282.73|285.81|284.01|286.35|284.55|283.89|282.09|0
1644228600000|2022-02-07 10:10:00|286.13|284.33|283.25|281.45|286.34|284.54|283.04|281.24|0
1644228900000|2022-02-07 10:15:00|283.03|281.23|284.84|283.04|284.84|283.04|282.92|281.12|0
1644229200000|2022-02-07 10:20:00|285.06|283.26|285.91|284.11|286.34|284.54|284.41|282.61|0
1644229500000|2022-02-07 10:25:00|285.7|283.9|284.84|283.04|286.45|284.65|282.92|281.12|0
1644229800000|2022-02-07 10:30:00|284.95|283.15|286.33|284.53|286.76|284.96|283.67|281.87|0
1644230100000|2022-02-07 10:35:00|286.44|284.64|286.01|284.21|288.26|286.46|284.41|282.61|0
1644230400000|2022-02-07 10:40:00|286.12|284.32|283.76|281.96|286.97|285.17|283.76|281.96|0
1644230700000|2022-02-07 10:45:00|283.66|281.86|283.55|281.75|284.19|282.39|281.2|279.4|0
1644231000000|2022-02-07 10:50:00|283.33|281.53|285.04|283.24|285.25|283.45|283.33|281.53|0
1644231300000|2022-02-07 10:55:00|285.25|283.45|288.15|286.35|288.68|286.88|285.04|283.24|0
1644231600000|2022-02-07 11:00:00|288.04|286.24|288.25|286.45|288.89|287.09|286.53|284.73|0
1644231900000|2022-02-07 11:05:00|288.03|286.23|288.03|286.23|290.61|288.81|287.18|285.38|0
1644232200000|2022-02-07 11:10:00|288.25|286.45|286.64|284.84|289.22|287.42|284.82|283.02|0
1644232500000|2022-02-07 11:15:00|286.85|285.05|285.88|284.08|286.96|285.16|284.39|282.59|0
1644232800000|2022-02-07 11:20:00|285.67|283.87|284.17|282.37|286.1|284.3|283.1|281.3|0
1644233100000|2022-02-07 11:25:00|284.07|282.27|283.21|281.41|284.17|282.37|281.4|279.6|0
1644233400000|2022-02-07 11:30:00|283.1|281.3|281.5|279.7|283.1|281.3|280.54|278.74|0
1644233700000|2022-02-07 11:35:00|280.54|278.74|281.18|279.38|281.6|279.8|278.74|276.94|0
1644234000000|2022-02-07 11:40:00|281.29|279.49|283.73|281.93|284.37|282.57|281.29|279.49|0
1644234300000|2022-02-07 11:45:00|283.95|282.15|283.52|281.72|285.01|283.21|282.45|280.65|0
1644234600000|2022-02-07 11:50:00|283.3|281.5|282.87|281.07|284.58|282.78|282.23|280.43|0
1644234900000|2022-02-07 11:55:00|283.09|281.29|281.81|280.01|284.27|282.47|279.79|277.99|0
1644235200000|2022-02-07 12:00:00|281.92|280.12|277.55|275.75|281.92|280.12|277.13|275.33|0
1644235500000|2022-02-07 12:05:00|277.34|275.54|276.07|274.27|277.55|275.75|275.55|273.75|0
1644235800000|2022-02-07 12:10:00|276.28|274.48|272.48|270.68|276.28|274.48|272.28|270.48|0
1644236100000|2022-02-07 12:15:00|272.69|270.89|273.11|271.31|273.11|271.31|269.96|268.16|0
1644236400000|2022-02-07 12:20:00|272.9|271.1|274.8|273|275.01|273.21|272.8|271|0
1644236700000|2022-02-07 12:25:00|274.91|273.11|275.22|273.42|276.91|275.11|274.8|273|0
1644237000000|2022-02-07 12:30:00|275.01|273.21|274.79|272.99|275.64|273.84|273.53|271.73|0
1644237300000|2022-02-07 12:35:00|275|273.2|274.58|272.78|275.42|273.62|273.95|272.15|0
1644237600000|2022-02-07 12:40:00|274.37|272.57|273.52|271.72|274.58|272.78|273.21|271.41|0
1644237900000|2022-02-07 12:45:00|273.73|271.93|271.1|269.3|274.15|272.35|270.58|268.78|0
1644238200000|2022-02-07 12:50:00|271|269.2|271.62|269.82|271.83|270.03|269.01|267.21|0
1644238500000|2022-02-07 12:55:00|271.83|270.03|271.62|269.82|271.83|270.03|268.9|267.1|0
1644238800000|2022-02-07 13:00:00|271.83|270.03|268.06|266.26|272.67|270.87|268.06|266.26|0
1644239100000|2022-02-07 13:05:00|268.16|266.36|266.8|265|269.52|267.72|265.13|263.33|0
1644239400000|2022-02-07 13:10:00|267.01|265.21|266.8|265|267.22|265.42|264.72|262.92|0
1644239700000|2022-02-07 13:15:00|267.01|265.21|267.42|265.62|267.63|265.83|266.59|264.79|0
1644240000000|2022-02-07 13:20:00|267.21|265.41|264.82|263.02|267.93|266.13|262.5|260.7|0
1644240300000|2022-02-07 13:25:00|264.61|262.81|265.87|264.07|266.5|264.7|264.19|262.39|0
1644240600000|2022-02-07 13:30:00|266.08|264.28|269.89|268.09|269.89|268.09|265.98|264.18|0
1644240900000|2022-02-07 13:35:00|269.68|267.88|269.25|267.45|270.95|269.15|268.62|266.82|0
1644241200000|2022-02-07 13:40:00|269.36|267.56|269.15|267.35|270.52|268.72|267.98|266.18|0
1644241500000|2022-02-07 13:45:00|269.04|267.24|267.76|265.96|270.31|268.51|267.13|265.33|0
1644241800000|2022-02-07 13:50:00|267.55|265.75|269.25|267.45|269.46|267.66|267.34|265.54|0
1644242100000|2022-02-07 13:55:00|269.03|267.23|266.91|265.11|269.25|267.45|266.28|264.48|0
1644242400000|2022-02-07 14:00:00|266.7|264.9|267.44|265.64|267.76|265.96|266.49|264.69|0
1644242700000|2022-02-07 14:05:00|267.33|265.53|266.06|264.26|268.6|266.8|266.06|264.26|0
1644243000000|2022-02-07 14:10:00|266.27|264.47|269.45|267.65|269.45|267.65|265.64|263.84|0
1644243300000|2022-02-07 14:15:00|269.66|267.86|271.47|269.67|272.85|271.05|269.66|267.86|0
1644243600000|2022-02-07 14:20:00|271.57|269.77|268.92|267.12|272.21|270.41|268.59|266.79|0
1644243900000|2022-02-07 14:25:00|269.02|267.22|269.13|267.33|270.72|268.92|268.07|266.27|0
1644244200000|2022-02-07 14:30:00|269.44|267.64|278.41|276.61|279.8|278|267.32|265.52|0
1644244500000|2022-02-07 14:35:00|278.73|276.93|270.49|268.69|278.84|277.04|268.37|266.57|0
1644244800000|2022-02-07 14:40:00|271.77|269.97|270.71|268.91|273.9|272.1|266.79|264.99|0
1644245100000|2022-02-07 14:45:00|269.86|268.06|274.97|273.17|276.68|274.88|267.73|265.93|0
1644245400000|2022-02-07 14:50:00|274.75|272.95|263.72|261.92|274.75|272.95|263.09|261.29|0
1644245700000|2022-02-07 14:55:00|263.51|261.71|266.04|264.24|272.4|270.6|262.04|260.24|0
1644246000000|2022-02-07 15:00:00|264.88|263.08|268.71|266.91|270.42|268.62|263.83|262.03|0
1644246300000|2022-02-07 15:05:00|268.5|266.7|266.16|264.36|268.71|266.91|262.14|260.34|0
1644246600000|2022-02-07 15:10:00|266.37|264.57|276.2|274.4|276.21|274.41|264.67|262.87|0
1644246900000|2022-02-07 15:15:00|275.77|273.97|276.21|274.41|277.07|275.27|272.55|270.75|0
1644247200000|2022-02-07 15:20:00|275.89|274.09|268.32|266.52|277.07|275.27|266.63|264.83|0
1644247500000|2022-02-07 15:25:00|268.53|266.73|266.84|265.04|269.59|267.79|264.3|262.5|0
1644247800000|2022-02-07 15:30:00|266.63|264.83|258.42|256.62|269.17|267.37|258.01|256.21|0
1644248100000|2022-02-07 15:35:00|258.63|256.83|261.25|259.45|261.46|259.66|257.02|255.22|0
1644248400000|2022-02-07 15:40:00|260.94|259.14|267.21|265.41|270.43|268.63|260.61|258.81|0
1644248700000|2022-02-07 15:45:00|267|265.2|267.42|265.62|268.28|266.48|264.44|262.64|0
1644249000000|2022-02-07 15:50:00|267.64|265.84|266.78|264.98|269.78|267.98|263.79|261.99|0
1644249300000|2022-02-07 15:55:00|267.42|265.62|265.5|263.7|268.28|266.48|264.43|262.63|0
1644249600000|2022-02-07 16:00:00|265.92|264.12|268.92|267.12|271.28|269.48|263.15|261.35|0
1644249900000|2022-02-07 16:05:00|269.13|267.33|273.87|272.07|274.95|273.15|266.99|265.19|0
1644250200000|2022-02-07 16:10:00|273.65|271.85|269.99|268.19|273.65|271.85|269.13|267.33|0
1644250500000|2022-02-07 16:15:00|270.2|268.4|270.85|269.05|273.98|272.18|270.2|268.4|0
1644250800000|2022-02-07 16:20:00|270.73|268.93|272.53|270.73|273.76|271.96|269.66|267.86|0
1644251100000|2022-02-07 16:25:00|272.32|270.52|270.6|268.8|272.32|270.52|266.74|264.94|0
1644251400000|2022-02-07 16:30:00|270.81|269.01|275.77|273.97|276.63|274.83|270.81|269.01|0
1644251700000|2022-02-07 16:35:00|275.55|273.75|283.37|281.57|284.24|282.44|274.47|272.67|0
1644252000000|2022-02-07 16:40:00|283.15|281.35|287.74|285.94|288.4|286.6|282.06|280.26|0
1644252300000|2022-02-07 16:45:00|287.52|285.72|285.72|283.92|289.19|287.39|285.51|283.71|0
1644252600000|2022-02-07 16:50:00|285.94|284.14|285.94|284.14|288.32|286.52|284.21|282.41|0
1644252900000|2022-02-07 16:55:00|286.26|284.46|280.97|279.17|286.8|285|279.9|278.1|0
1644253200000|2022-02-07 17:00:00|281.3|279.5|282.05|280.25|286.58|284.78|280.54|278.74|0
1644253500000|2022-02-07 17:05:00|281.83|280.03|288.1|286.3|288.1|286.3|281.83|280.03|0
1644253800000|2022-02-07 17:10:00|287.88|286.08|286.36|284.56|288.31|286.51|284.85|283.05|0
1644254100000|2022-02-07 17:15:00|286.58|284.78|284.63|282.83|287.44|285.64|282.69|280.89|0
1644254400000|2022-02-07 17:20:00|284.84|283.04|282.25|280.45|285.49|283.69|281.39|279.59|0
1644254700000|2022-02-07 17:25:00|282.47|280.67|288.3|286.5|288.96|287.16|281.82|280.02|0
1644255000000|2022-02-07 17:30:00|288.52|286.72|286.13|284.33|291.78|289.98|285.05|283.25|0
1644255300000|2022-02-07 17:35:00|286.25|284.45|290.91|289.11|293.3|291.5|284.62|282.82|0
1644255600000|2022-02-07 17:40:00|290.47|288.67|286.56|284.76|290.47|288.67|285.7|283.9|0
1644255900000|2022-02-07 17:45:00|286.78|284.98|283.97|282.17|287.65|285.85|282.46|280.66|0
1644256200000|2022-02-07 17:50:00|284.29|282.49|285.48|283.68|285.91|284.11|282.67|280.87|0
1644256500000|2022-02-07 17:55:00|285.26|283.46|285.26|283.46|286.77|284.97|283.32|281.52|0
1644256800000|2022-02-07 18:00:00|285.69|283.89|280.83|279.03|286.99|285.19|278.47|276.67|0
1644257100000|2022-02-07 18:05:00|281.05|279.25|277.18|275.38|281.7|279.9|276.75|274.95|0
1644257400000|2022-02-07 18:10:00|276.96|275.16|274.18|272.38|278.25|276.45|272.9|271.1|0
1644257700000|2022-02-07 18:15:00|274.39|272.59|276.32|274.52|277.82|276.02|274.18|272.38|0
1644258000000|2022-02-07 18:20:00|276.53|274.73|276.43|274.63|277.39|275.59|273.75|271.95|0
1644258300000|2022-02-07 18:25:00|276.31|274.51|273.64|271.84|277.39|275.59|272.47|270.67|0
1644258600000|2022-02-07 18:30:00|273.53|271.73|272.77|270.97|273.53|271.73|270.76|268.96|0
1644258900000|2022-02-07 18:35:00|272.55|270.75|270.85|269.05|273.41|271.61|270.42|268.62|0
1644259200000|2022-02-07 18:40:00|271.06|269.26|271.48|269.68|271.91|270.11|269.57|267.77|0
1644259500000|2022-02-07 18:45:00|271.27|269.47|275.54|273.74|275.76|273.96|270.2|268.4|0
1644259800000|2022-02-07 18:50:00|275.33|273.53|274.26|272.46|276.4|274.6|272.55|270.75|0
1644260100000|2022-02-07 18:55:00|273.83|272.03|269.56|267.76|274.04|272.24|268.07|266.27|0
1644260400000|2022-02-07 19:00:00|269.98|268.18|271.07|269.27|271.8|270|269.13|267.33|0
1644260700000|2022-02-07 19:05:00|270.64|268.84|273.03|271.23|273.24|271.44|268.95|267.15|0
1644261000000|2022-02-07 19:10:00|272.81|271.01|272.17|270.37|272.81|271.01|270.45|268.65|0
1644261300000|2022-02-07 19:15:00|272.6|270.8|269.16|267.36|272.81|271.01|267.02|265.22|0
1644261600000|2022-02-07 19:20:00|269.37|267.57|270.23|268.43|271.52|269.72|267.45|265.65|0
1644261900000|2022-02-07 19:25:00|270.44|268.64|262.97|261.17|270.87|269.07|262.97|261.17|0
1644262200000|2022-02-07 19:30:00|262.65|260.85|262.97|261.17|264.88|263.08|261.91|260.11|0
1644262500000|2022-02-07 19:35:00|262.75|260.95|263.81|262.01|265.09|263.29|260.85|259.05|0
1644262800000|2022-02-07 19:40:00|264.24|262.44|259.61|257.81|264.66|262.86|258.98|257.18|0
1644263100000|2022-02-07 19:45:00|259.4|257.6|262.38|260.58|263.02|261.22|258.76|256.96|0
1644263400000|2022-02-07 19:50:00|262.59|260.79|262.59|260.79|264.52|262.72|261.95|260.15|0
1644263700000|2022-02-07 19:55:00|262.38|260.58|263.44|261.64|264.09|262.29|261|259.2|0
1644264000000|2022-02-07 20:00:00|263.66|261.86|260.46|258.66|266.87|265.07|260.24|258.44|0
1644264300000|2022-02-07 20:05:00|260.24|258.44|260.88|259.08|264.41|262.61|259.39|257.59|0
1644264600000|2022-02-07 20:10:00|261.09|259.29|254.52|252.72|261.94|260.14|254.52|252.72|0
1644264900000|2022-02-07 20:15:00|254.73|252.93|258.75|256.95|258.75|256.95|254.73|252.93|0
1644265200000|2022-02-07 20:20:00|258.96|257.16|263.22|261.42|264.5|262.7|258.75|256.95|0
1644265500000|2022-02-07 20:25:00|263.43|261.63|270.73|268.93|271.81|270.01|261.72|259.92|0
1644265800000|2022-02-07 20:30:00|269.87|268.07|270.95|269.15|272.46|270.66|267.07|265.27|0
1644266100000|2022-02-07 20:35:00|270.73|268.93|280.07|278.27|280.72|278.92|269.01|267.21|0
1644266400000|2022-02-07 20:40:00|280.51|278.71|283.97|282.17|284.41|282.61|279.83|278.03|0
1644266700000|2022-02-07 20:45:00|285.5|283.7|288.96|287.16|290.7|288.9|285.28|283.48|0
1644267000000|2022-02-07 20:50:00|289.39|287.59|298.83|297.03|299.05|297.25|282.22|280.42|0
1644267300000|2022-02-07 20:55:00|297.95|296.15|288.94|287.14|301.19|299.39|288.94|287.14|0
1644267600000|2022-02-07 21:00:00|289.37|287.57|283.83|282.03|289.37|287.57|283.39|281.59|0
1644267900000|2022-02-07 21:05:00|284.04|282.24|284.48|282.68|284.7|282.9|282.52|280.72|0
1644268200000|2022-02-07 21:10:00|284.16|282.36|282.74|280.94|284.26|282.46|281.87|280.07|0
1644268500000|2022-02-07 21:15:00|283.15|280.95|283.37|281.17|284.02|281.82|282.29|280.09|0
1644268800000|2022-02-07 21:20:00|283.15|280.95|283.15|280.95|283.59|281.39|282.93|280.73|0
1644269100000|2022-02-07 21:25:00|282.93|280.73|281.85|279.65|283.15|280.95|281.74|279.54|0
1644269400000|2022-02-07 21:30:00|281.96|279.76|281.84|279.64|282.71|280.51|281.84|279.64|0
1644269700000|2022-02-07 21:35:00|282.06|279.86|282.06|279.86|282.06|279.86|281.41|279.21|0
1644270000000|2022-02-07 21:40:00|281.84|279.64|282.71|280.51|282.93|280.73|281.84|279.64|0
1644270300000|2022-02-07 21:45:00|282.92|280.72|282.7|280.5|283.57|281.37|282.7|280.5|0
1644270600000|2022-02-07 21:50:00|282.49|280.29|281.19|278.99|282.92|280.72|281.19|278.99|0
1644270900000|2022-02-07 21:55:00|281.4|279.2|281.95|279.75|282.48|280.28|281.4|279.2|0
1644271200000|2022-02-07 22:00:00|282.43|280.23|281.89|279.69|282.43|280.23|281.58|279.38|0
1644271500000|2022-02-07 22:05:00|281.58|279.38|281.92|279.72|282.08|279.88|281.58|279.38|0
1644271800000|2022-02-07 22:10:00|282.05|279.85|281.83|279.63|282.05|279.85|281.79|279.59|0
1644272100000|2022-02-07 22:15:00|281.98|279.78|282.29|280.09|282.29|280.09|281.98|279.78|0
1644272400000|2022-02-07 22:20:00|282.04|279.84|281.79|279.59|282.04|279.84|281.44|279.24|0
1644272700000|2022-02-07 22:25:00|281.88|279.68|282.13|279.93|282.13|279.93|281.66|279.46|0
1644273000000|2022-02-07 22:30:00|282.23|280.03|281.72|279.52|282.23|280.03|281.72|279.52|0
1644273300000|2022-02-07 22:35:00|281.84|279.64|281.59|279.39|281.84|279.64|281.53|279.33|0
1644273600000|2022-02-07 22:40:00|281.65|279.45|281.31|279.11|281.65|279.45|281.31|279.11|0
1644273900000|2022-02-07 22:45:00|281.22|279.02|281.12|278.92|281.31|279.11|280.93|278.73|0
1644274200000|2022-02-07 22:50:00|281.18|278.98|281.21|279.01|281.27|279.07|281.18|278.98|0
1644274500000|2022-02-07 22:55:00|281.25|279.05|281.24|279.04|281.31|279.11|281.21|279.01|0
1644274800000|2022-02-07 23:00:00|282.14|279.94|282.35|280.15|283.54|281.34|281.05|278.85|0
1644275100000|2022-02-07 23:05:00|282.46|280.26|283.54|281.34|284.19|281.99|282.24|280.04|0
1644275400000|2022-02-07 23:10:00|283.1|280.9|282.23|280.03|283.54|281.34|282.23|280.03|0
1644275700000|2022-02-07 23:15:00|282.45|280.25|281.58|279.38|282.67|280.47|281.48|279.28|0
1644276000000|2022-02-07 23:20:00|280.93|278.73|279.74|277.54|282.13|279.93|279.31|277.11|0
1644276300000|2022-02-07 23:25:00|279.85|277.65|280.49|278.29|280.82|278.62|279.63|277.43|0
1644276600000|2022-02-07 23:30:00|280.06|277.86|281.57|279.37|281.57|279.37|279.41|277.21|0
1644276900000|2022-02-07 23:35:00|281.79|279.59|281.36|279.16|282.01|279.81|280.71|278.51|0
1644277200000|2022-02-07 23:40:00|281.14|278.94|280.92|278.72|281.79|279.59|280.49|278.29|0
1644277500000|2022-02-07 23:45:00|280.82|278.62|280.16|277.96|281.25|279.05|279.62|277.42|0
1644277800000|2022-02-07 23:50:00|280.27|278.07|280.92|278.72|281.13|278.93|279.95|277.75|0
1644278100000|2022-02-07 23:55:00|281.13|278.93|279.62|277.42|281.46|279.26|279.3|277.1|0
1644278400000|2022-02-08 00:00:00|279.3|277.1|279.18|276.98|279.61|277.41|277.89|275.69|0
1644278700000|2022-02-08 00:05:00|278.96|276.76|280.04|277.84|280.48|278.28|278.96|276.76|0
1644279000000|2022-02-08 00:10:00|280.26|278.06|280.91|278.71|281.24|279.04|279.94|277.74|0
1644279300000|2022-02-08 00:15:00|280.69|278.49|279.61|277.41|280.91|278.71|279.17|276.97|0
1644279600000|2022-02-08 00:20:00|279.39|277.19|283.72|281.52|284.16|281.96|279.39|277.19|0
1644279900000|2022-02-08 00:25:00|283.94|281.74|283.07|280.87|283.94|281.74|282.2|280|0
1644280200000|2022-02-08 00:30:00|282.64|280.44|281.77|279.57|282.64|280.44|281.33|279.13|0
1644280500000|2022-02-08 00:35:00|281.55|279.35|282.2|280|283.4|281.2|281.11|278.91|0
1644280800000|2022-02-08 00:40:00|282.31|280.11|281.54|279.34|282.63|280.43|281.54|279.34|0
1644281100000|2022-02-08 00:45:00|281.66|279.46|280.03|277.83|282.31|280.11|279.81|277.61|0
1644281400000|2022-02-08 00:50:00|279.92|277.72|281.32|279.12|281.54|279.34|279.92|277.72|0
1644281700000|2022-02-08 00:55:00|281.54|279.34|280.67|278.47|281.54|279.34|280.67|278.47|0
1644282000000|2022-02-08 01:00:00|280.78|278.58|282.52|280.32|283.06|280.86|280.78|278.58|0
1644282300000|2022-02-08 01:05:00|282.4|280.2|283.7|281.5|283.7|281.5|282.18|279.98|0
1644282600000|2022-02-08 01:10:00|283.92|281.72|283.16|280.96|285.23|283.03|282.62|280.42|0
1644282900000|2022-02-08 01:15:00|283.05|280.85|282.61|280.41|283.48|281.28|282.51|280.31|0
1644283200000|2022-02-08 01:20:00|282.4|280.2|284.13|281.93|284.13|281.93|282.4|280.2|0
1644283500000|2022-02-08 01:25:00|284.35|282.15|285.65|283.45|287.4|285.2|284.25|282.05|0
1644283800000|2022-02-08 01:30:00|286.09|283.89|287.83|285.63|288.27|286.07|285.87|283.67|0
1644284100000|2022-02-08 01:35:00|287.62|285.42|285.21|283.01|287.62|285.42|285|282.8|0
1644284400000|2022-02-08 01:40:00|285|282.8|285.65|283.45|285.65|283.45|283.26|281.06|0
1644284700000|2022-02-08 01:45:00|285.43|283.23|287.61|285.41|288.49|286.29|285.43|283.23|0
1644285000000|2022-02-08 01:50:00|287.39|285.19|287.28|285.08|288.92|286.72|286.95|284.75|0
1644285300000|2022-02-08 01:55:00|287.17|284.97|287.61|285.41|288.26|286.06|287.17|284.97|0
1644285600000|2022-02-08 02:00:00|287.39|285.19|289.35|287.15|289.35|287.15|286.3|284.1|0
1644285900000|2022-02-08 02:05:00|289.25|287.05|288.69|286.49|290.23|288.03|288.48|286.28|0
1644286200000|2022-02-08 02:10:00|289.03|286.83|289.35|287.15|290.45|288.25|288.91|286.71|0
1644286500000|2022-02-08 02:15:00|289.46|287.26|290.88|288.68|290.99|288.79|288.91|286.71|0
1644286800000|2022-02-08 02:20:00|291.1|288.9|287.38|285.18|291.98|289.78|286.5|284.3|0
1644287100000|2022-02-08 02:25:00|287.16|284.96|286.61|284.41|287.81|285.61|286.28|284.08|0
1644287400000|2022-02-08 02:30:00|286.5|284.3|287.81|285.61|288.03|285.83|286.5|284.3|0
1644287700000|2022-02-08 02:35:00|287.92|285.72|287.15|284.95|288.03|285.83|287.15|284.95|0
1644288000000|2022-02-08 02:40:00|287.37|285.17|286.06|283.86|287.37|285.17|285.84|283.64|0
1644288300000|2022-02-08 02:45:00|286.28|284.08|285.52|283.32|286.49|284.29|284.75|282.55|0
1644288600000|2022-02-08 02:50:00|285.62|283.42|284.96|282.76|286.17|283.97|284.75|282.55|0
1644288900000|2022-02-08 02:55:00|284.86|282.66|284.74|282.54|284.96|282.76|284.31|282.11|0
1644289200000|2022-02-08 03:00:00|284.64|282.44|285.61|283.41|286.49|284.29|284.31|282.11|0
1644289500000|2022-02-08 03:05:00|285.4|283.2|286.92|284.72|286.92|284.72|285.18|282.98|0
1644289800000|2022-02-08 03:10:00|286.82|284.62|287.14|284.94|287.14|284.94|286.48|284.28|0
1644290100000|2022-02-08 03:15:00|286.92|284.72|286.48|284.28|286.92|284.72|285.39|283.19|0
1644290400000|2022-02-08 03:20:00|286.26|284.06|285.94|283.74|286.7|284.5|285.94|283.74|0
1644290700000|2022-02-08 03:25:00|286.04|283.84|284.73|282.53|286.37|284.17|284.3|282.1|0
1644291000000|2022-02-08 03:30:00|284.63|282.43|285.17|282.97|285.38|283.18|284.08|281.88|0
1644291300000|2022-02-08 03:35:00|285.06|282.86|284.19|281.99|285.06|282.86|283.21|281.01|0
1644291600000|2022-02-08 03:40:00|284.07|281.87|284.94|282.74|285.16|282.96|283.97|281.77|0
1644291900000|2022-02-08 03:45:00|285.16|282.96|286.25|284.05|287.56|285.36|284.94|282.74|0
1644292200000|2022-02-08 03:50:00|286.47|284.27|287.56|285.36|287.56|285.36|286.14|283.94|0
1644292500000|2022-02-08 03:55:00|287.78|285.58|287.01|284.81|287.99|285.79|286.58|284.38|0
1644292800000|2022-02-08 04:00:00|286.9|284.7|286.79|284.59|287.34|285.14|286.24|284.04|0
1644293100000|2022-02-08 04:05:00|286.68|284.48|286.9|284.7|287.55|285.35|286.35|284.15|0
1644293400000|2022-02-08 04:10:00|287.01|284.81|286.67|284.47|287.33|285.13|286.35|284.15|0
1644293700000|2022-02-08 04:15:00|286.57|284.37|287|284.8|287.11|284.91|286.35|284.15|0
1644294000000|2022-02-08 04:20:00|287.11|284.91|287.54|285.34|287.98|285.78|286.79|284.59|0
1644294300000|2022-02-08 04:25:00|287.66|285.46|287.32|285.12|287.76|285.56|286.56|284.36|0
1644294600000|2022-02-08 04:30:00|287.54|285.34|287.1|284.9|287.54|285.34|286.78|284.58|0
1644294900000|2022-02-08 04:35:00|287|284.8|287.1|284.9|287.32|285.12|286.45|284.25|0
1644295200000|2022-02-08 04:40:00|286.88|284.68|287.1|284.9|287.1|284.9|286.01|283.81|0
1644295500000|2022-02-08 04:45:00|286.88|284.68|285.27|283.07|287.1|284.9|285.16|282.96|0
1644295800000|2022-02-08 04:50:00|285.16|282.96|286.36|284.16|286.69|284.49|285.05|282.85|0
1644296100000|2022-02-08 04:55:00|286.58|284.38|285.48|283.28|286.79|284.59|285.26|283.06|0
1644296400000|2022-02-08 05:00:00|285.7|283.5|287.23|285.03|287.67|285.47|285.26|283.06|0
1644296700000|2022-02-08 05:05:00|287.45|285.25|285.48|283.28|287.67|285.47|285.26|283.06|0
1644297000000|2022-02-08 05:10:00|285.59|283.39|286.57|284.37|286.79|284.59|285.48|283.28|0
1644297300000|2022-02-08 05:15:00|286.79|284.59|288.32|286.12|288.54|286.34|286.79|284.59|0
1644297600000|2022-02-08 05:20:00|288.65|286.45|289.85|287.65|290.07|287.87|288.43|286.23|0
1644297900000|2022-02-08 05:25:00|289.75|287.55|289.63|287.43|291.17|288.97|288.97|286.77|0
1644298200000|2022-02-08 05:30:00|289.85|287.65|290.51|288.31|290.51|288.31|289.85|287.65|0
1644298500000|2022-02-08 05:35:00|290.62|288.42|292.27|290.07|292.27|290.07|290.51|288.31|0
1644298800000|2022-02-08 05:40:00|292.49|290.29|292.04|289.84|292.49|290.29|292.04|289.84|0
1644299100000|2022-02-08 05:45:00|292.16|289.96|292.04|289.84|292.48|290.28|292.04|289.84|0
1644299400000|2022-02-08 05:50:00|292.16|289.96|291.82|289.62|292.26|290.06|291.82|289.62|0
1644299700000|2022-02-08 05:55:00|291.93|289.73|290.94|288.74|291.93|289.73|289.84|287.64|0
1644300000000|2022-02-08 06:00:00|291.16|288.96|289.18|286.98|292.48|290.28|289.18|286.98|0
1644300300000|2022-02-08 06:05:00|289.62|287.42|288.52|286.32|289.62|287.42|288.08|285.88|0
1644300600000|2022-02-08 06:10:00|288.3|286.1|287.64|285.44|288.3|286.1|285.89|283.69|0
1644300900000|2022-02-08 06:15:00|287.75|285.55|287.64|285.44|288.08|285.88|286.76|284.56|0
1644301200000|2022-02-08 06:20:00|287.85|285.65|288.51|286.31|289.17|286.97|286.54|284.34|0
1644301500000|2022-02-08 06:25:00|288.19|285.99|286.65|284.45|288.29|286.09|285.88|283.68|0
1644301800000|2022-02-08 06:30:00|286.54|284.34|285.66|283.46|287.19|284.99|285.01|282.81|0
1644302100000|2022-02-08 06:35:00|285.77|283.57|285.12|282.92|285.77|283.57|284.13|281.93|0
1644302400000|2022-02-08 06:40:00|285|282.8|284.34|282.14|285.66|283.46|284.13|281.93|0
1644302700000|2022-02-08 06:45:00|283.91|281.71|285.65|283.45|285.65|283.45|283.47|281.27|0
1644303000000|2022-02-08 06:50:00|285.77|283.57|285.87|283.67|286.75|284.55|284.89|282.69|0
1644303300000|2022-02-08 06:55:00|285.76|283.56|286.42|284.22|286.96|284.76|284.89|282.69|0
1644303600000|2022-02-08 07:00:00|286.86|284.66|287.95|285.75|288.5|286.3|285.32|283.12|0
1644303900000|2022-02-08 07:05:00|288.17|285.97|285.64|283.44|288.27|286.07|284.77|282.57|0
1644304200000|2022-02-08 07:10:00|285.54|283.34|281.61|279.41|285.54|283.34|281.5|279.3|0
1644304500000|2022-02-08 07:15:00|281.28|279.08|282.15|279.95|282.8|280.6|281.18|278.98|0
1644304800000|2022-02-08 07:20:00|282.05|279.85|283.24|281.04|284.22|282.02|280.84|278.64|0
1644305100000|2022-02-08 07:25:00|283.45|281.25|286.29|284.09|286.63|284.43|283.45|281.25|0
1644305400000|2022-02-08 07:30:00|286.95|284.75|287.82|285.62|289.58|287.38|286.73|284.53|0
1644305700000|2022-02-08 07:35:00|287.72|285.52|289.53|287.33|290.19|287.99|287.6|285.4|0
1644306000000|2022-02-08 07:40:00|289.43|287.23|289.61|287.41|290.92|288.72|289.09|286.89|0
1644306300000|2022-02-08 07:45:00|289.83|287.63|290.82|288.62|292.46|290.26|288.51|286.31|0
1644306600000|2022-02-08 07:50:00|290.48|288.28|288.07|285.87|290.48|288.28|287.85|285.65|0
1644306900000|2022-02-08 07:55:00|288.4|286.2|289.93|287.73|290.04|287.84|287.85|285.65|0
1644307200000|2022-02-08 08:00:00|289.16|286.96|286.76|284.56|292.23|290.03|285.89|283.69|0
1644307500000|2022-02-08 08:05:00|287.21|285.41|288.3|286.5|289.07|287.27|286.12|284.32|0
1644307800000|2022-02-08 08:10:00|288.52|286.72|284.71|282.91|288.52|286.72|284.71|282.91|0
1644308100000|2022-02-08 08:15:00|284.92|283.12|285.04|283.24|286.23|284.43|283.3|281.5|0
1644308400000|2022-02-08 08:20:00|284.82|283.02|281.56|279.76|284.82|283.02|280.47|278.67|0
1644308700000|2022-02-08 08:25:00|281.77|279.97|280.25|278.45|283.3|281.5|280.25|278.45|0
1644309000000|2022-02-08 08:30:00|280.15|278.35|281.45|279.65|281.99|280.19|278.74|276.94|0
1644309300000|2022-02-08 08:35:00|281.55|279.75|280.03|278.23|282.86|281.06|278.73|276.93|0
1644309600000|2022-02-08 08:40:00|280.14|278.34|283.07|281.27|283.4|281.6|278.73|276.93|0
1644309900000|2022-02-08 08:45:00|283.29|281.49|277.65|275.85|283.29|281.49|277.65|275.85|0
1644310200000|2022-02-08 08:50:00|278.08|276.28|280.02|278.22|281.01|279.21|277.76|275.96|0
1644310500000|2022-02-08 08:55:00|279.81|278.01|280.79|278.99|281.44|279.64|278.94|277.14|0
1644310800000|2022-02-08 09:00:00|280.24|278.44|277.86|276.06|280.57|278.77|277.64|275.84|0
1644311100000|2022-02-08 09:05:00|277.97|276.17|277.42|275.62|279.8|278|276.89|275.09|0
1644311400000|2022-02-08 09:10:00|277.75|275.95|278.5|276.7|279.15|277.35|276.99|275.19|0
1644311700000|2022-02-08 09:15:00|278.4|276.6|276.02|274.22|278.4|276.6|275.16|273.36|0
1644312000000|2022-02-08 09:20:00|276.34|274.54|275.47|273.67|276.66|274.86|274.18|272.38|0
1644312300000|2022-02-08 09:25:00|275.37|273.57|277.31|275.51|277.41|275.61|274.51|272.71|0
1644312600000|2022-02-08 09:30:00|277.41|275.61|277.84|276.04|278.28|276.48|276.11|274.31|0
1644312900000|2022-02-08 09:35:00|278.06|276.26|277.01|275.21|278.39|276.59|276.36|274.56|0
1644313200000|2022-02-08 09:40:00|277.11|275.31|278.31|276.51|279.29|277.49|276.14|274.34|0
1644313500000|2022-02-08 09:45:00|278.41|276.61|277.66|275.86|278.63|276.83|276.79|274.99|0
1644313800000|2022-02-08 09:50:00|277.76|275.96|278.96|277.16|279.72|277.92|270.84|269.04|0
1644314100000|2022-02-08 09:55:00|278.74|276.94|282.01|280.21|283.1|281.3|278.74|276.94|0
1644314400000|2022-02-08 10:00:00|281.9|280.1|284.3|282.5|285.4|283.6|281.9|280.1|0
1644314700000|2022-02-08 10:05:00|284.52|282.72|282.44|280.64|284.52|282.72|282.33|280.53|0
1644315000000|2022-02-08 10:10:00|282.33|280.53|284.3|282.5|284.3|282.5|281.89|280.09|0
1644315300000|2022-02-08 10:15:00|284.08|282.28|286.49|284.69|287.37|285.57|283.42|281.62|0
1644315600000|2022-02-08 10:20:00|286.71|284.91|287.81|286.01|288.25|286.45|285.61|283.81|0
1644315900000|2022-02-08 10:25:00|288.47|286.67|285.39|283.59|288.47|286.67|284.29|282.49|0
1644316200000|2022-02-08 10:30:00|285.5|283.7|284.29|282.49|285.83|284.03|283.41|281.61|0
1644316500000|2022-02-08 10:35:00|284.4|282.6|284.98|283.18|285.2|283.4|283.41|281.61|0
1644316800000|2022-02-08 10:40:00|285.1|283.3|284.33|282.53|285.75|283.95|283.89|282.09|0
1644317100000|2022-02-08 10:45:00|284.11|282.31|283.23|281.43|285.2|283.4|283.23|281.43|0
1644317400000|2022-02-08 10:50:00|283.02|281.22|285.31|283.51|285.53|283.73|282.36|280.56|0
1644317700000|2022-02-08 10:55:00|285.41|283.61|284.54|282.74|285.41|283.61|284.1|282.3|0
1644318000000|2022-02-08 11:00:00|284.32|282.52|286.06|284.26|289.13|287.33|283.67|281.87|0
1644318300000|2022-02-08 11:05:00|286.28|284.48|287.59|285.79|287.59|285.79|284.32|282.52|0
1644318600000|2022-02-08 11:10:00|287.37|285.57|288.25|286.45|288.91|287.11|286.93|285.13|0
1644318900000|2022-02-08 11:15:00|288.03|286.23|289.34|287.54|290|288.2|286.71|284.91|0
1644319200000|2022-02-08 11:20:00|289.12|287.32|290.11|288.31|290.88|289.08|287.81|286.01|0
1644319500000|2022-02-08 11:25:00|290.22|288.42|290.02|288.22|291.87|290.07|289.8|288|0
1644319800000|2022-02-08 11:30:00|290.13|288.33|289.36|287.56|290.24|288.44|287.82|286.02|0
1644320100000|2022-02-08 11:35:00|289.58|287.78|293.98|292.18|294.2|292.4|288.26|286.46|0
1644320400000|2022-02-08 11:40:00|293.76|291.96|291.77|289.97|293.98|292.18|289.35|287.55|0
1644320700000|2022-02-08 11:45:00|291.99|290.19|294.86|293.06|295.75|293.95|291.99|290.19|0
1644321000000|2022-02-08 11:50:00|294.64|292.84|295.15|293.35|296.7|294.9|293.98|292.18|0
1644321300000|2022-02-08 11:55:00|295.37|293.57|293.39|291.59|296.03|294.23|293.39|291.59|0
1644321600000|2022-02-08 12:00:00|293.83|292.03|296.41|294.61|296.41|294.61|293.29|291.49|0
1644321900000|2022-02-08 12:05:00|296.19|294.39|293.1|291.3|296.85|295.05|292.77|290.97|0
1644322200000|2022-02-08 12:10:00|292.99|291.19|292.44|290.64|294.09|292.29|291.78|289.98|0
1644322500000|2022-02-08 12:15:00|292.66|290.86|295.19|293.39|299.28|297.48|292.55|290.75|0
1644322800000|2022-02-08 12:20:00|295.08|293.28|298.17|296.37|299.72|297.92|295.08|293.28|0
1644323100000|2022-02-08 12:25:00|297.95|296.15|296.18|294.38|299.49|297.69|295.96|294.16|0
1644323400000|2022-02-08 12:30:00|296.4|294.6|295.19|293.39|297.06|295.26|294.41|292.61|0
1644323700000|2022-02-08 12:35:00|295.29|293.49|295.54|293.74|297.3|295.5|294.74|292.94|0
1644324000000|2022-02-08 12:40:00|295.43|293.63|296.95|295.15|298.07|296.27|295.07|293.27|0
1644324300000|2022-02-08 12:45:00|297.05|295.25|295.73|293.93|297.72|295.92|295.29|293.49|0
1644324600000|2022-02-08 12:50:00|295.51|293.71|296.5|294.7|298.16|296.36|295.06|293.26|0
1644324900000|2022-02-08 12:55:00|297.05|295.25|293.96|292.16|297.27|295.47|293.3|291.5|0
1644325200000|2022-02-08 13:00:00|294.18|292.38|292.86|291.06|294.62|292.82|291.76|289.96|0
1644325500000|2022-02-08 13:05:00|293.08|291.28|290.22|288.42|293.3|291.5|288.8|287|0
1644325800000|2022-02-08 13:10:00|290.44|288.64|289.2|287.4|290.88|289.08|288.76|286.96|0
1644326100000|2022-02-08 13:15:00|289.42|287.62|288.97|287.17|290.3|288.5|288.1|286.3|0
1644326400000|2022-02-08 13:20:00|288.75|286.95|289.85|288.05|290.29|288.49|288.09|286.29|0
1644326700000|2022-02-08 13:25:00|290.07|288.27|291.17|289.37|291.17|289.37|289.41|287.61|0
1644327000000|2022-02-08 13:30:00|291.06|289.26|291.61|289.81|293.16|291.36|290.29|288.49|0
1644327300000|2022-02-08 13:35:00|291.39|289.59|292.38|290.58|292.71|290.91|290.29|288.49|0
1644327600000|2022-02-08 13:40:00|292.49|290.69|293.81|292.01|294.37|292.57|292.27|290.47|0
1644327900000|2022-02-08 13:45:00|293.59|291.79|294.48|292.68|294.92|293.12|293.27|291.47|0
1644328200000|2022-02-08 13:50:00|294.25|292.45|292.48|290.68|295.92|294.12|291.82|290.02|0
1644328500000|2022-02-08 13:55:00|292.93|291.13|290.94|289.14|293.15|291.35|290.06|288.26|0
1644328800000|2022-02-08 14:00:00|291.27|289.47|290.5|288.7|291.6|289.8|289.51|287.71|0
1644329100000|2022-02-08 14:05:00|290.61|288.81|291.93|290.13|292.26|290.46|290.05|288.25|0
1644329400000|2022-02-08 14:10:00|291.82|290.02|293.14|291.34|293.14|291.34|290.27|288.47|0
1644329700000|2022-02-08 14:15:00|293.36|291.56|293.8|292|294.47|292.67|293.14|291.34|0
1644330000000|2022-02-08 14:20:00|294.24|292.44|292.03|290.23|294.46|292.66|291.81|290.01|0
1644330300000|2022-02-08 14:25:00|291.81|290.01|292.25|290.45|293.13|291.33|289.83|288.03|0
1644330600000|2022-02-08 14:30:00|292.36|290.56|294.68|292.88|295.57|293.77|285.43|283.63|0
1644330900000|2022-02-08 14:35:00|294.02|292.22|288.94|287.14|294.02|292.22|286.09|284.29|0
1644331200000|2022-02-08 14:40:00|288.72|286.92|292.14|290.34|294.01|292.21|286.52|284.72|0
1644331500000|2022-02-08 14:45:00|292.02|290.22|293.13|291.33|293.57|291.77|286.42|284.62|0
1644331800000|2022-02-08 14:50:00|292.68|290.88|293.34|291.54|297.33|295.53|289.6|287.8|0
1644332100000|2022-02-08 14:55:00|292.68|290.88|294.67|292.87|295.56|293.76|290.47|288.67|0
1644332400000|2022-02-08 15:00:00|295.56|293.76|302.72|300.92|305.17|303.37|295.56|293.76|0
1644332700000|2022-02-08 15:05:00|303.16|301.36|295.72|293.92|304.05|302.25|294.73|292.93|0
1644333000000|2022-02-08 15:10:00|296.17|294.37|294.94|293.14|298.71|296.91|294.5|292.7|0
1644333300000|2022-02-08 15:15:00|295.16|293.36|291.19|289.39|295.16|293.36|287.9|286.1|0
1644333600000|2022-02-08 15:20:00|291.41|289.61|291.19|289.39|292.73|290.93|289.21|287.41|0
1644333900000|2022-02-08 15:25:00|291.41|289.61|296.04|294.24|298.48|296.68|290.09|288.29|0
1644334200000|2022-02-08 15:30:00|295.82|294.02|295.99|294.19|296.71|294.91|292.45|290.65|0
1644334500000|2022-02-08 15:35:00|295.76|293.96|291.78|289.98|299.54|297.74|290.24|288.44|0
1644334800000|2022-02-08 15:40:00|292|290.2|289.95|288.15|294.87|293.07|289.95|288.15|0
1644335100000|2022-02-08 15:45:00|290.17|288.37|281.52|279.72|290.17|288.37|278.33|276.53|0
1644335400000|2022-02-08 15:50:00|281.18|279.38|278.77|276.97|282.28|280.48|276.8|275|0
1644335700000|2022-02-08 15:55:00|279.42|277.62|279.86|278.06|280.52|278.72|277.67|275.87|0
1644336000000|2022-02-08 16:00:00|280.08|278.28|273.3|271.5|280.3|278.5|272.87|271.07|0
1644336300000|2022-02-08 16:05:00|273.08|271.28|272.65|270.85|275.92|274.12|271.56|269.76|0
1644336600000|2022-02-08 16:10:00|272.86|271.06|270.47|268.67|274.82|273.02|270.26|268.46|0
1644336900000|2022-02-08 16:15:00|270.04|268.24|268.95|267.15|271.34|269.54|267.87|266.07|0
1644337200000|2022-02-08 16:20:00|268.3|266.5|271.55|269.75|273.29|271.49|268.09|266.29|0
1644337500000|2022-02-08 16:25:00|271.34|269.54|270.47|268.67|273.29|271.49|269.82|268.02|0
1644337800000|2022-02-08 16:30:00|269.6|267.8|264.64|262.84|270.25|268.45|263.35|261.55|0
1644338100000|2022-02-08 16:35:00|264.86|263.06|262.91|261.11|266.58|264.78|262.48|260.68|0
1644338400000|2022-02-08 16:40:00|262.81|261.01|262.48|260.68|264.2|262.4|261.62|259.82|0
1644338700000|2022-02-08 16:45:00|262.05|260.25|262.48|260.68|262.69|260.89|260.33|258.53|0
1644339000000|2022-02-08 16:50:00|262.26|260.46|261.83|260.03|263.98|262.18|260.54|258.74|0
1644339300000|2022-02-08 16:55:00|261.61|259.81|260.75|258.95|262.04|260.24|259.47|257.67|0
1644339600000|2022-02-08 17:00:00|260.22|258.42|260.96|259.16|261.18|259.38|257.54|255.74|0
1644339900000|2022-02-08 17:05:00|260.75|258.95|263.98|262.18|265.06|263.26|260.75|258.95|0
1644340200000|2022-02-08 17:10:00|263.76|261.96|264.41|262.61|264.84|263.04|262.04|260.24|0
1644340500000|2022-02-08 17:15:00|264.19|262.39|263.33|261.53|265.7|263.9|262.25|260.45|0
1644340800000|2022-02-08 17:20:00|263.11|261.31|261.17|259.37|263.97|262.17|260.1|258.3|0
1644341100000|2022-02-08 17:25:00|260.96|259.16|260.52|258.72|262.03|260.23|260.1|258.3|0
1644341400000|2022-02-08 17:30:00|260.31|258.51|255.6|253.8|260.31|258.51|255.6|253.8|0
1644341700000|2022-02-08 17:35:00|255.81|254.01|252.83|251.03|256.45|254.65|252.19|250.39|0
1644342000000|2022-02-08 17:40:00|252.62|250.82|252.83|251.03|252.83|251.03|250.71|248.91|0
1644342300000|2022-02-08 17:45:00|252.62|250.82|254.74|252.94|255.38|253.58|251.77|249.97|0
1644342600000|2022-02-08 17:50:00|254.53|252.73|254.31|252.51|254.95|253.15|253.25|251.45|0
1644342900000|2022-02-08 17:55:00|254.1|252.3|256.23|254.43|256.87|255.07|253.89|252.09|0
1644343200000|2022-02-08 18:00:00|256.44|254.64|256.87|255.07|258.37|256.57|256.01|254.21|0
1644343500000|2022-02-08 18:05:00|256.65|254.85|258.26|256.46|258.79|256.99|255.8|254|0
1644343800000|2022-02-08 18:10:00|258.15|256.35|256.22|254.42|259.65|257.85|256.01|254.21|0
1644344100000|2022-02-08 18:15:00|256.43|254.63|259.86|258.06|263.08|261.28|256.43|254.63|0
1644344400000|2022-02-08 18:20:00|260.07|258.27|261.57|259.77|261.79|259.99|259|257.2|0
1644344700000|2022-02-08 18:25:00|261.79|259.99|262.65|260.85|264.38|262.58|261.57|259.77|0
1644345000000|2022-02-08 18:30:00|262.22|260.42|259.32|257.52|262.86|261.06|258.78|256.98|0
1644345300000|2022-02-08 18:35:00|259.21|257.41|261.14|259.34|262.21|260.41|256.85|255.05|0
1644345600000|2022-02-08 18:40:00|261.35|259.55|262.43|260.63|263.5|261.7|260.49|258.69|0
1644345900000|2022-02-08 18:45:00|262.21|260.41|260.49|258.69|264.15|262.35|260.49|258.69|0
1644346200000|2022-02-08 18:50:00|260.7|258.9|261.99|260.19|264.04|262.24|260.7|258.9|0
1644346500000|2022-02-08 18:55:00|261.78|259.98|258.34|256.54|261.99|260.19|258.13|256.33|0
1644346800000|2022-02-08 19:00:00|258.12|256.32|257.16|255.36|259.2|257.4|257.05|255.25|0
1644347100000|2022-02-08 19:05:00|256.2|254.4|256.95|255.15|257.05|255.25|254.28|252.48|0
1644347400000|2022-02-08 19:10:00|256.84|255.04|257.69|255.89|258.55|256.75|256.84|255.04|0
1644347700000|2022-02-08 19:15:00|257.9|256.1|261.12|259.32|262.2|260.4|257.26|255.46|0
1644348000000|2022-02-08 19:20:00|260.9|259.1|268.34|266.54|269.12|267.32|260.9|259.1|0
1644348300000|2022-02-08 19:25:00|267.91|266.11|270.72|268.92|271.81|270.01|267.69|265.89|0
1644348600000|2022-02-08 19:30:00|270.94|269.14|267.47|265.67|272.03|270.23|267.25|265.45|0
1644348900000|2022-02-08 19:35:00|267.25|265.45|275.3|273.5|276.17|274.37|266.6|264.8|0
1644349200000|2022-02-08 19:40:00|275.08|273.28|273.33|271.53|275.95|274.15|272.24|270.44|0
1644349500000|2022-02-08 19:45:00|274.2|272.4|274.2|272.4|277.26|275.46|272.24|270.44|0
1644349800000|2022-02-08 19:50:00|273.76|271.96|270.06|268.26|274.64|272.84|270.06|268.26|0
1644350100000|2022-02-08 19:55:00|270.18|268.38|273|271.2|274.53|272.73|270.06|268.26|0
1644350400000|2022-02-08 20:00:00|273.54|271.74|272.01|270.21|278.03|276.23|270.71|268.91|0
1644350700000|2022-02-08 20:05:00|271.8|270|269.84|268.04|274.63|272.83|269.19|267.39|0
1644351000000|2022-02-08 20:10:00|269.62|267.82|256.91|255.11|270.06|268.26|256.37|254.57|0
1644351300000|2022-02-08 20:15:00|257.01|255.21|255.29|253.49|258.3|256.5|253.79|251.99|0
1644351600000|2022-02-08 20:20:00|256.15|254.35|257.98|256.18|259.59|257.79|254.86|253.06|0
1644351900000|2022-02-08 20:25:00|257.44|255.64|259.37|257.57|261.96|260.16|257.44|255.64|0
1644352200000|2022-02-08 20:30:00|258.62|256.82|254|252.2|260.23|258.43|252.08|250.28|0
1644352500000|2022-02-08 20:35:00|253.79|251.99|255.71|253.91|258.72|256.92|253.79|251.99|0
1644352800000|2022-02-08 20:40:00|255.93|254.13|256.14|254.34|256.14|254.34|251.22|249.42|0
1644353100000|2022-02-08 20:45:00|256.35|254.55|254.64|252.84|259.15|257.35|252.5|250.7|0
1644353400000|2022-02-08 20:50:00|253.57|251.77|248.03|246.23|258.28|256.48|246.97|245.17|0
1644353700000|2022-02-08 20:55:00|248.66|246.86|253.34|251.54|253.34|251.54|243.92|242.12|0
1644354000000|2022-02-08 21:00:00|252.48|250.68|249.04|247.24|253.77|251.97|248.61|246.81|0
1644354300000|2022-02-08 21:05:00|248.83|247.03|246.47|244.67|249.04|247.24|245.2|243.4|0
1644354600000|2022-02-08 21:10:00|246.69|244.89|249.68|247.88|249.68|247.88|245.83|244.03|0
1644354900000|2022-02-08 21:15:00|249.24|247.04|248.38|246.18|249.56|247.36|247.52|245.32|0
1644355200000|2022-02-08 21:20:00|248.28|246.08|248.38|246.18|248.59|246.39|247.74|245.54|0
1644355500000|2022-02-08 21:25:00|248.16|245.96|248.16|245.96|248.59|246.39|247.95|245.75|0
1644355800000|2022-02-08 21:30:00|248.37|246.17|247.94|245.74|248.59|246.39|247.52|245.32|0
1644356100000|2022-02-08 21:35:00|248.16|245.96|247.94|245.74|248.37|246.17|247.73|245.53|0
1644356400000|2022-02-08 21:40:00|247.84|245.64|248.58|246.38|248.58|246.38|247.84|245.64|0
1644356700000|2022-02-08 21:45:00|248.48|246.28|248.58|246.38|248.58|246.38|247.94|245.74|0
1644357000000|2022-02-08 21:50:00|248.37|246.17|248.58|246.38|248.58|246.38|248.36|246.16|0
1644357300000|2022-02-08 21:55:00|248.36|246.16|248.1|245.9|248.58|246.38|248.04|245.84|0
1644357600000|2022-02-08 22:00:00|247.87|245.67|248.18|245.98|248.18|245.98|247.87|245.67|0
1644357900000|2022-02-08 22:05:00|248.24|246.04|248.52|246.32|248.52|246.32|248.18|245.98|0
1644358200000|2022-02-08 22:10:00|248.33|246.13|248.24|246.04|248.55|246.35|248.24|246.04|0
1644358500000|2022-02-08 22:15:00|248.23|246.03|248.64|246.44|248.76|246.56|248.23|246.03|0
1644358800000|2022-02-08 22:20:00|248.67|246.47|248.67|246.47|248.67|246.47|248.67|246.47|0
1644359100000|2022-02-08 22:25:00|248.82|246.62|248.82|246.62|248.94|246.74|248.64|246.44|0
1644359400000|2022-02-08 22:30:00|248.64|246.44|248.79|246.59|248.82|246.62|248.6|246.4|0
1644359700000|2022-02-08 22:35:00|248.94|246.74|248.6|246.4|248.94|246.74|248.51|246.31|0
1644360000000|2022-02-08 22:40:00|248.51|246.31|248.75|246.55|248.75|246.55|248.41|246.21|0
1644360300000|2022-02-08 22:45:00|248.63|246.43|248.75|246.55|248.75|246.55|248.54|246.34|0
1644360600000|2022-02-08 22:50:00|248.72|246.52|248.63|246.43|248.78|246.58|248.59|246.39|0
1644360900000|2022-02-08 22:55:00|248.56|246.36|248.63|246.43|248.63|246.43|248.53|246.33|0
1644361200000|2022-02-08 23:00:00|246.95|244.75|246.62|244.42|248.33|246.13|246.31|244.11|0
1644361500000|2022-02-08 23:05:00|246.41|244.21|245.55|243.35|246.41|244.21|244.92|242.72|0
1644361800000|2022-02-08 23:10:00|245.13|242.93|245.45|243.25|245.77|243.57|244.7|242.5|0
1644362100000|2022-02-08 23:15:00|245.34|243.14|245.55|243.35|246.19|243.99|244.7|242.5|0
1644362400000|2022-02-08 23:20:00|245.34|243.14|243.11|240.91|245.34|243.14|242.89|240.69|0
1644362700000|2022-02-08 23:25:00|242.78|240.58|242.57|240.37|243.63|241.43|241.09|238.89|0
1644363000000|2022-02-08 23:30:00|242.47|240.27|243.2|241|243.42|241.22|242.36|240.16|0
1644363300000|2022-02-08 23:35:00|242.99|240.79|244.26|242.06|244.48|242.28|242.99|240.79|0
1644363600000|2022-02-08 23:40:00|244.16|241.96|242.67|240.47|244.16|241.96|242.35|240.15|0
1644363900000|2022-02-08 23:45:00|242.77|240.57|244.05|241.85|244.26|242.06|242.35|240.15|0
1644364200000|2022-02-08 23:50:00|243.95|241.75|242.03|239.83|244.26|242.06|241.5|239.3|0
1644364500000|2022-02-08 23:55:00|242.13|239.93|242.24|240.04|243.09|240.89|242.13|239.93|0
1644364800000|2022-02-09 00:00:00|242.03|239.83|242.55|240.35|244.04|241.84|241.71|239.51|0
1644365100000|2022-02-09 00:05:00|242.34|240.14|241.7|239.5|242.34|240.14|240.86|238.66|0
1644365400000|2022-02-09 00:10:00|241.49|239.29|242.97|240.77|243.4|241.2|241.49|239.29|0
1644365700000|2022-02-09 00:15:00|243.19|240.99|243.93|241.73|244.15|241.95|242.97|240.77|0
1644366000000|2022-02-09 00:20:00|243.82|241.62|245.73|243.53|246.16|243.96|243.4|241.2|0
1644366300000|2022-02-09 00:25:00|245.52|243.32|246.37|244.17|246.37|244.17|245.09|242.89|0
1644366600000|2022-02-09 00:30:00|246.59|244.39|246.58|244.38|247.87|245.67|246.37|244.17|0
1644366900000|2022-02-09 00:35:00|246.8|244.6|246.15|243.95|247.01|244.81|246.15|243.95|0
1644367200000|2022-02-09 00:40:00|246.05|243.85|246.37|244.17|246.79|244.59|245.94|243.74|0
1644367500000|2022-02-09 00:45:00|246.48|244.28|245.08|242.88|246.58|244.38|244.98|242.78|0
1644367800000|2022-02-09 00:50:00|245.3|243.1|245.3|243.1|246.15|243.95|245.08|242.88|0
1644368100000|2022-02-09 00:55:00|245.51|243.31|246.57|244.37|246.68|244.48|245.19|242.99|0
1644368400000|2022-02-09 01:00:00|246.36|244.16|247.21|245.01|248.28|246.08|246.36|244.16|0
1644368700000|2022-02-09 01:05:00|247|244.8|245.5|243.3|247.42|245.22|245.29|243.09|0
1644369000000|2022-02-09 01:10:00|245.29|243.09|245.5|243.3|245.71|243.51|244.86|242.66|0
1644369300000|2022-02-09 01:15:00|245.29|243.09|246.35|244.15|246.78|244.58|244.86|242.66|0
1644369600000|2022-02-09 01:20:00|246.46|244.26|246.56|244.36|246.99|244.79|246.35|244.15|0
1644369900000|2022-02-09 01:25:00|246.35|244.15|245.28|243.08|246.35|244.15|245.28|243.08|0
1644370200000|2022-02-09 01:30:00|244.85|242.65|244.64|242.44|245.28|243.08|243.36|241.16|0
1644370500000|2022-02-09 01:35:00|244.85|242.65|243.79|241.59|245.7|243.5|243.57|241.37|0
1644370800000|2022-02-09 01:40:00|243.68|241.48|242.3|240.1|244|241.8|241.87|239.67|0
1644371100000|2022-02-09 01:45:00|241.87|239.67|242.29|240.09|242.93|240.73|241.87|239.67|0
1644371400000|2022-02-09 01:50:00|242.4|240.2|244.63|242.43|244.63|242.43|242.29|240.09|0
1644371700000|2022-02-09 01:55:00|244.53|242.33|244.84|242.64|245.05|242.85|243.99|241.79|0
1644372000000|2022-02-09 02:00:00|245.05|242.85|243.77|241.57|245.05|242.85|243.14|240.94|0
1644372300000|2022-02-09 02:05:00|243.67|241.47|244.62|242.42|245.26|243.06|243.56|241.36|0
1644372600000|2022-02-09 02:10:00|244.41|242.21|244.83|242.63|245.05|242.85|244.41|242.21|0
1644372900000|2022-02-09 02:15:00|244.73|242.53|244.73|242.53|244.83|242.63|244.41|242.21|0
1644373200000|2022-02-09 02:20:00|244.62|242.42|244.4|242.2|244.83|242.63|244.4|242.2|0
1644373500000|2022-02-09 02:25:00|244.62|242.42|245.25|243.05|245.25|243.05|244.4|242.2|0
1644373800000|2022-02-09 02:30:00|245.68|243.48|245.89|243.69|246.53|244.33|245.25|243.05|0
1644374100000|2022-02-09 02:35:00|246.1|243.9|246.53|244.33|246.74|244.54|246.1|243.9|0
1644374400000|2022-02-09 02:40:00|246.31|244.11|246.1|243.9|246.53|244.33|245.89|243.69|0
1644374700000|2022-02-09 02:45:00|245.89|243.69|246.1|243.9|246.31|244.11|245.46|243.26|0
1644375000000|2022-02-09 02:50:00|246.21|244.01|245.46|243.26|246.31|244.11|245.46|243.26|0
1644375300000|2022-02-09 02:55:00|245.45|243.25|245.03|242.83|245.67|243.47|245.03|242.83|0
1644375600000|2022-02-09 03:00:00|244.92|242.72|244.39|242.19|245.03|242.83|244.39|242.19|0
1644375900000|2022-02-09 03:05:00|244.6|242.4|243.11|240.91|244.6|242.4|242.89|240.69|0
1644376200000|2022-02-09 03:10:00|243.01|240.81|243.32|241.12|243.32|241.12|242.58|240.38|0
1644376500000|2022-02-09 03:15:00|243.43|241.23|242.68|240.48|243.64|241.44|242.68|240.48|0
1644376800000|2022-02-09 03:20:00|242.47|240.27|242.89|240.69|243.1|240.9|242.25|240.05|0
1644377100000|2022-02-09 03:25:00|243.1|240.9|242.67|240.47|243.21|241.01|242.46|240.26|0
1644377400000|2022-02-09 03:30:00|242.46|240.26|238.23|236.03|242.67|240.47|238.23|236.03|0
1644377700000|2022-02-09 03:35:00|238.44|236.24|239.07|236.87|239.28|237.08|238.23|236.03|0
1644378000000|2022-02-09 03:40:00|238.97|236.77|239.28|237.08|239.28|237.08|238.65|236.45|0
1644378300000|2022-02-09 03:45:00|239.39|237.19|238.85|236.65|239.49|237.29|238.43|236.23|0
1644378600000|2022-02-09 03:50:00|239.06|236.86|238.43|236.23|239.17|236.97|238.43|236.23|0
1644378900000|2022-02-09 03:55:00|238.64|236.44|239.06|236.86|239.27|237.07|238.64|236.44|0
1644379200000|2022-02-09 04:00:00|239.27|237.07|238.42|236.22|239.27|237.07|238.42|236.22|0
1644379500000|2022-02-09 04:05:00|238.32|236.12|233.86|231.66|238.42|236.22|233.86|231.66|0
1644379800000|2022-02-09 04:10:00|234.7|232.5|236.07|233.87|236.6|234.4|234.7|232.5|0
1644380100000|2022-02-09 04:15:00|235.96|233.76|235.54|233.34|235.96|233.76|234.91|232.71|0
1644380400000|2022-02-09 04:20:00|235.33|233.13|234.49|232.29|235.65|233.45|234.49|232.29|0
1644380700000|2022-02-09 04:25:00|234.7|232.5|235.96|233.76|235.96|233.76|234.7|232.5|0
1644381000000|2022-02-09 04:30:00|236.07|233.87|236.59|234.39|236.59|234.39|235.96|233.76|0
1644381300000|2022-02-09 04:35:00|236.8|234.6|236.16|233.96|237.22|235.02|236.16|233.96|0
1644381600000|2022-02-09 04:40:00|236.37|234.17|235.74|233.54|236.37|234.17|235.53|233.33|0
1644381900000|2022-02-09 04:45:00|235.85|233.65|235.32|233.12|235.95|233.75|234.9|232.7|0
1644382200000|2022-02-09 04:50:00|235.21|233.01|234.26|232.06|235.32|233.12|234.26|232.06|0
1644382500000|2022-02-09 04:55:00|234.05|231.85|233.21|231.01|234.26|232.06|233|230.8|0
1644382800000|2022-02-09 05:00:00|233|230.8|233.21|231.01|234.05|231.85|233|230.8|0
1644383100000|2022-02-09 05:05:00|233.11|230.91|231.85|229.65|233.11|230.91|231.85|229.65|0
1644383400000|2022-02-09 05:10:00|231.95|229.75|233.62|231.42|233.62|231.42|231.95|229.75|0
1644383700000|2022-02-09 05:15:00|233.41|231.21|233.41|231.21|233.73|231.53|232.99|230.79|0
1644384000000|2022-02-09 05:20:00|233.62|231.42|233.83|231.63|233.83|231.63|233.2|231|0
1644384300000|2022-02-09 05:25:00|233.62|231.42|233.2|231|233.83|231.63|232.99|230.79|0
1644384600000|2022-02-09 05:30:00|233.41|231.21|234.14|231.94|234.24|232.04|233.2|231|0
1644384900000|2022-02-09 05:35:00|234.03|231.83|234.45|232.25|234.66|232.46|233.82|231.62|0
1644385200000|2022-02-09 05:40:00|234.66|232.46|232.98|230.78|234.66|232.46|232.98|230.78|0
1644385500000|2022-02-09 05:45:00|232.77|230.57|233.93|231.73|234.14|231.94|232.35|230.15|0
1644385800000|2022-02-09 05:50:00|234.03|231.83|234.97|232.77|235.29|233.09|233.4|231.2|0
1644386100000|2022-02-09 05:55:00|234.86|232.66|235.7|233.5|235.7|233.5|234.23|232.03|0
1644386400000|2022-02-09 06:00:00|235.6|233.4|234.86|232.66|235.6|233.4|234.65|232.45|0
1644386700000|2022-02-09 06:05:00|234.65|232.45|235.49|233.29|235.49|233.29|234.65|232.45|0
1644387000000|2022-02-09 06:10:00|235.6|233.4|236.12|233.92|237.18|234.98|235.28|233.08|0
1644387300000|2022-02-09 06:15:00|236.23|234.03|236.33|234.13|236.54|234.34|235.39|233.19|0
1644387600000|2022-02-09 06:20:00|236.23|234.03|236.33|234.13|236.86|234.66|235.9|233.7|0
1644387900000|2022-02-09 06:25:00|236.11|233.91|235.9|233.7|236.53|234.33|235.48|233.28|0
1644388200000|2022-02-09 06:30:00|236.11|233.91|234.85|232.65|236.11|233.91|234.85|232.65|0
1644388500000|2022-02-09 06:35:00|234.96|232.76|234.42|232.22|235.06|232.86|233.79|231.59|0
1644388800000|2022-02-09 06:40:00|234.21|232.01|235.05|232.85|235.37|233.17|234.21|232.01|0
1644389100000|2022-02-09 06:45:00|235.16|232.96|236.95|234.75|236.95|234.75|235.05|232.85|0
1644389400000|2022-02-09 06:50:00|236.85|234.65|236.21|234.01|237.48|235.28|236.21|234.01|0
1644389700000|2022-02-09 06:55:00|236.1|233.9|237.36|235.16|237.47|235.27|236|233.8|0
1644390000000|2022-02-09 07:00:00|237.58|235.38|237.15|234.95|237.58|235.38|235.36|233.16|0
1644390300000|2022-02-09 07:05:00|237.36|235.16|237.15|234.95|238.11|235.91|236.94|234.74|0
1644390600000|2022-02-09 07:10:00|236.94|234.74|237.89|235.69|238.2|236|236.41|234.21|0
1644390900000|2022-02-09 07:15:00|237.78|235.58|240.22|238.02|240.22|238.02|237.47|235.27|0
1644391200000|2022-02-09 07:20:00|240.74|238.54|240.29|238.09|241.35|239.15|239.87|237.67|0
1644391500000|2022-02-09 07:25:00|240.4|238.2|240.5|238.3|242.61|240.41|239.45|237.25|0
1644391800000|2022-02-09 07:30:00|240.71|238.51|239.66|237.46|241.98|239.78|239.66|237.46|0
1644392100000|2022-02-09 07:35:00|239.76|237.56|243.45|241.25|244.09|241.89|239.66|237.46|0
1644392400000|2022-02-09 07:40:00|243.66|241.46|243.45|241.25|245.57|243.37|243.03|240.83|0
1644392700000|2022-02-09 07:45:00|243.24|241.04|243.45|241.25|244.51|242.31|242.39|240.19|0
1644393000000|2022-02-09 07:50:00|243.87|241.67|242.81|240.61|244.51|242.31|242.81|240.61|0
1644393300000|2022-02-09 07:55:00|243.02|240.82|242.17|239.97|243.23|241.03|242.17|239.97|0
1644393600000|2022-02-09 08:00:00|242.38|240.18|242.59|240.39|243.02|240.82|240.49|238.29|0
1644393900000|2022-02-09 08:05:00|242.18|240.38|242.6|240.8|244.3|242.5|240.91|239.11|0
1644394200000|2022-02-09 08:10:00|242.08|240.28|241.02|239.22|243.35|241.55|240.28|238.48|0
1644394500000|2022-02-09 08:15:00|240.6|238.8|239.86|238.06|241.12|239.32|238.8|237|0
1644394800000|2022-02-09 08:20:00|240.07|238.27|239.96|238.16|240.7|238.9|238.38|236.58|0
1644395100000|2022-02-09 08:25:00|240.17|238.37|240.69|238.89|242.92|241.12|238.8|237|0
1644395400000|2022-02-09 08:30:00|240.9|239.1|239.43|237.63|243.44|241.64|239.22|237.42|0
1644395700000|2022-02-09 08:35:00|239.22|237.42|237.11|235.31|239.64|237.84|237.11|235.31|0
1644396000000|2022-02-09 08:40:00|237.32|235.52|234.24|232.44|237.32|235.52|234.14|232.34|0
1644396300000|2022-02-09 08:45:00|234.35|232.55|227.83|226.03|234.35|232.55|227.72|225.92|0
1644396600000|2022-02-09 08:50:00|227.1|225.3|226.47|224.67|228.34|226.54|225.44|223.64|0
1644396900000|2022-02-09 08:55:00|226.58|224.78|228.65|226.85|228.75|226.95|226.06|224.26|0
1644397200000|2022-02-09 09:00:00|228.75|226.95|228.96|227.16|229.69|227.89|227.3|225.5|0
1644397500000|2022-02-09 09:05:00|229.17|227.37|225.84|224.04|229.17|227.37|225.64|223.84|0
1644397800000|2022-02-09 09:10:00|225.43|223.63|225.54|223.74|226.46|224.66|224.81|223.01|0
1644398100000|2022-02-09 09:15:00|225.43|223.63|225.43|223.63|227.5|225.7|225.43|223.63|0
1644398400000|2022-02-09 09:20:00|225.33|223.53|226.46|224.66|226.87|225.07|225.12|223.32|0
1644398700000|2022-02-09 09:25:00|226.25|224.45|227.49|225.69|228.12|226.32|226.25|224.45|0
1644399000000|2022-02-09 09:30:00|227.7|225.9|226.25|224.45|228.11|226.31|225.83|224.03|0
1644399300000|2022-02-09 09:35:00|226.04|224.24|226.66|224.86|227.28|225.48|225.62|223.82|0
1644399600000|2022-02-09 09:40:00|226.86|225.06|226.86|225.06|227.07|225.27|225.41|223.61|0
1644399900000|2022-02-09 09:45:00|226.76|224.96|227.38|225.58|227.69|225.89|226.65|224.85|0
1644400200000|2022-02-09 09:50:00|227.27|225.47|228.52|226.72|228.73|226.93|227.27|225.47|0
1644400500000|2022-02-09 09:55:00|228.73|226.93|228.83|227.03|228.93|227.13|227.59|225.79|0
1644400800000|2022-02-09 10:00:00|228.93|227.13|228|226.2|229.76|227.96|227.48|225.68|0
1644401100000|2022-02-09 10:05:00|227.89|226.09|226.44|224.64|228.2|226.4|225.81|224.01|0
1644401400000|2022-02-09 10:10:00|226.54|224.74|223.75|221.95|227.16|225.36|223.54|221.74|0
1644401700000|2022-02-09 10:15:00|223.95|222.15|223.74|221.94|224.98|223.18|223.33|221.53|0
1644402000000|2022-02-09 10:20:00|223.54|221.74|224.05|222.25|224.06|222.26|223.12|221.32|0
1644402300000|2022-02-09 10:25:00|223.95|222.15|224.77|222.97|225.19|223.39|223.94|222.14|0
1644402600000|2022-02-09 10:30:00|224.56|222.76|224.97|223.17|225.7|223.9|223.32|221.52|0
1644402900000|2022-02-09 10:35:00|225.08|223.28|226.11|224.31|226.42|224.62|224.56|222.76|0
1644403200000|2022-02-09 10:40:00|226.01|224.21|224.56|222.76|226.01|224.21|224.14|222.34|0
1644403500000|2022-02-09 10:45:00|224.76|222.96|225.38|223.58|225.38|223.58|224.14|222.34|0
1644403800000|2022-02-09 10:50:00|225.79|223.99|224.25|222.45|225.79|223.99|223.93|222.13|0
1644404100000|2022-02-09 10:55:00|224.34|222.54|224.96|223.16|225.38|223.58|223.93|222.13|0
1644404400000|2022-02-09 11:00:00|224.55|222.75|226.41|224.61|226.41|224.61|224.55|222.75|0
1644404700000|2022-02-09 11:05:00|226.2|224.4|226.2|224.4|227.86|226.06|225.99|224.19|0
1644405000000|2022-02-09 11:10:00|226.41|224.61|226.51|224.71|226.72|224.92|225.58|223.78|0
1644405300000|2022-02-09 11:15:00|226.61|224.81|225.16|223.36|226.82|225.02|224.54|222.74|0
1644405600000|2022-02-09 11:20:00|224.95|223.15|225.98|224.18|226.09|224.29|224.95|223.15|0
1644405900000|2022-02-09 11:25:00|226.19|224.39|225.98|224.18|226.19|224.39|225.77|223.97|0
1644406200000|2022-02-09 11:30:00|225.88|224.08|225.15|223.35|226.6|224.8|224.74|222.94|0
1644406500000|2022-02-09 11:35:00|225.47|223.67|225.36|223.56|225.77|223.97|225.26|223.46|0
1644406800000|2022-02-09 11:40:00|225.15|223.35|223.91|222.11|225.77|223.97|223.91|222.11|0
1644407100000|2022-02-09 11:45:00|224.01|222.21|224.52|222.72|224.73|222.93|223.9|222.1|0
1644407400000|2022-02-09 11:50:00|224.32|222.52|223.08|221.28|224.73|222.93|223.08|221.28|0
1644407700000|2022-02-09 11:55:00|223.28|221.48|222.66|220.86|223.7|221.9|221.64|219.84|0
1644408000000|2022-02-09 12:00:00|222.46|220.66|221.02|219.22|223.28|221.48|220.2|218.4|0
1644408300000|2022-02-09 12:05:00|220.92|219.12|219.78|217.98|221.43|219.63|219.78|217.98|0
1644408600000|2022-02-09 12:10:00|219.58|217.78|219.17|217.37|219.58|217.78|217.94|216.14|0
1644408900000|2022-02-09 12:15:00|219.37|217.57|219.98|218.18|220.39|218.59|218.96|217.16|0
1644409200000|2022-02-09 12:20:00|220.09|218.29|220.18|218.38|220.8|219|219.57|217.77|0
1644409500000|2022-02-09 12:25:00|220.39|218.59|220.39|218.59|220.59|218.79|219.36|217.56|0
1644409800000|2022-02-09 12:30:00|219.98|218.18|221|219.2|221|219.2|219.98|218.18|0
1644410100000|2022-02-09 12:35:00|220.79|218.99|222.02|220.22|222.64|220.84|220.38|218.58|0
1644410400000|2022-02-09 12:40:00|222.13|220.33|220.58|218.78|222.13|220.33|220.58|218.78|0
1644410700000|2022-02-09 12:45:00|220.79|218.99|219.76|217.96|220.99|219.19|219.35|217.55|0
1644411000000|2022-02-09 12:50:00|219.97|218.17|219.55|217.75|220.38|218.58|219.15|217.35|0
1644411300000|2022-02-09 12:55:00|219.76|217.96|219.14|217.34|219.76|217.96|217.71|215.91|0
1644411600000|2022-02-09 13:00:00|218.94|217.14|219.55|217.75|220.58|218.78|218.32|216.52|0
1644411900000|2022-02-09 13:05:00|219.75|217.95|218.32|216.52|219.75|217.95|218.12|216.32|0
1644412200000|2022-02-09 13:10:00|218.52|216.72|215.87|214.07|218.52|216.72|215.26|213.46|0
1644412500000|2022-02-09 13:15:00|216.08|214.28|216.07|214.27|216.59|214.79|215.06|213.26|0
1644412800000|2022-02-09 13:20:00|216.28|214.48|216.68|214.88|217.09|215.29|215.06|213.26|0
1644413100000|2022-02-09 13:25:00|216.48|214.68|215.93|214.13|217.09|215.29|215.01|213.21|0
1644413400000|2022-02-09 13:30:00|216.34|214.54|216.33|214.53|217.56|215.76|216.13|214.33|0
1644413700000|2022-02-09 13:35:00|216.44|214.64|217.76|215.96|217.76|215.96|216.13|214.33|0
1644414000000|2022-02-09 13:40:00|217.97|216.17|216.23|214.43|218.17|216.37|215.72|213.92|0
1644414300000|2022-02-09 13:45:00|216.13|214.33|216.33|214.53|216.94|215.14|215.51|213.71|0
1644414600000|2022-02-09 13:50:00|216.23|214.43|216.12|214.32|216.43|214.63|215.71|213.91|0
1644414900000|2022-02-09 13:55:00|216.23|214.43|217.34|215.54|217.55|215.75|215.71|213.91|0
1644415200000|2022-02-09 14:00:00|217.14|215.34|217.14|215.34|217.55|215.75|215.71|213.91|0
1644415500000|2022-02-09 14:05:00|216.93|215.13|215.5|213.7|217.34|215.54|214.89|213.09|0
1644415800000|2022-02-09 14:10:00|215.7|213.9|216.42|214.62|216.52|214.72|214.69|212.89|0
1644416100000|2022-02-09 14:15:00|216.31|214.51|216.11|214.31|216.93|215.13|215.5|213.7|0
1644416400000|2022-02-09 14:20:00|216.01|214.21|215.7|213.9|216.72|214.92|215.09|213.29|0
1644416700000|2022-02-09 14:25:00|215.49|213.69|214.68|212.88|216.31|214.51|214.27|212.47|0
1644417000000|2022-02-09 14:30:00|214.47|212.67|213.05|211.25|216.31|214.51|209.41|207.61|0
1644417300000|2022-02-09 14:35:00|213.25|211.45|209.61|207.81|214.06|212.26|208|206.2|0
1644417600000|2022-02-09 14:40:00|210.01|208.21|208.11|206.31|211.63|209.83|206.2|204.4|0
1644417900000|2022-02-09 14:45:00|207.31|205.51|208.71|206.91|210.72|208.92|205.91|204.11|0
1644418200000|2022-02-09 14:50:00|208.91|207.11|211.72|209.92|213.54|211.74|208.5|206.7|0
1644418500000|2022-02-09 14:55:00|211.92|210.12|211.31|209.51|214.35|212.55|209.5|207.7|0
1644418800000|2022-02-09 15:00:00|213.33|211.53|209.1|207.3|213.33|211.53|207.9|206.1|0
1644419100000|2022-02-09 15:05:00|209.3|207.5|207.49|205.69|211.31|209.51|205.7|203.9|0
1644419400000|2022-02-09 15:10:00|206.89|205.09|210.9|209.1|212.92|211.12|206.09|204.29|0
1644419700000|2022-02-09 15:15:00|210.3|208.5|214.74|212.94|214.74|212.94|208.49|206.69|0
1644420000000|2022-02-09 15:20:00|214.13|212.33|213.52|211.72|215.15|213.35|210.49|208.69|0
1644420300000|2022-02-09 15:25:00|212.92|211.12|209.29|207.49|213.32|211.52|206.88|205.08|0
1644420600000|2022-02-09 15:30:00|208.79|206.99|203.89|202.09|209.69|207.89|203.3|201.5|0
1644420900000|2022-02-09 15:35:00|203.69|201.89|206.08|204.28|206.28|204.48|203.49|201.69|0
1644421200000|2022-02-09 15:40:00|205.88|204.08|207.87|206.07|207.87|206.07|203.89|202.09|0
1644421500000|2022-02-09 15:45:00|208.07|206.27|206.87|205.07|209.28|207.48|206.18|204.38|0
1644421800000|2022-02-09 15:50:00|207.07|205.27|205.25|203.45|207.27|205.47|203.65|201.85|0
1644422100000|2022-02-09 15:55:00|205.05|203.25|200.64|198.84|205.25|203.45|200.64|198.84|0
1644422400000|2022-02-09 16:00:00|200.25|198.45|200.24|198.44|202.44|200.64|199.05|197.25|0
1644422700000|2022-02-09 16:05:00|200.35|198.55|205.45|203.65|206.25|204.45|200.35|198.55|0
1644423000000|2022-02-09 16:10:00|205.25|203.45|208.26|206.46|209.67|207.87|203.65|201.85|0
1644423300000|2022-02-09 16:15:00|208.46|206.66|206.04|204.24|209.07|207.27|205.04|203.24|0
1644423600000|2022-02-09 16:20:00|205.84|204.04|204.84|203.04|206.45|204.65|203.84|202.04|0
1644423900000|2022-02-09 16:25:00|204.64|202.84|206.04|204.24|206.04|204.24|203.84|202.04|0
1644424200000|2022-02-09 16:30:00|206.24|204.44|205.23|203.43|208.05|206.25|205.03|203.23|0
1644424500000|2022-02-09 16:35:00|205.43|203.63|205.03|203.23|207.44|205.64|203.83|202.03|0
1644424800000|2022-02-09 16:40:00|205.23|203.43|207.24|205.44|208.04|206.24|204.03|202.23|0
1644425100000|2022-02-09 16:45:00|207.64|205.84|205.43|203.63|207.64|205.84|205.03|203.23|0
1644425400000|2022-02-09 16:50:00|205.63|203.83|210.46|208.66|210.66|208.86|203.82|202.02|0
1644425700000|2022-02-09 16:55:00|210.66|208.86|208.64|206.84|210.87|209.07|207.43|205.63|0
1644426000000|2022-02-09 17:00:00|208.84|207.04|208.23|206.43|210.26|208.46|206.62|204.82|0
1644426300000|2022-02-09 17:05:00|208.43|206.63|209.64|207.84|211.47|209.67|208.23|206.43|0
1644426600000|2022-02-09 17:10:00|209.44|207.64|208.83|207.03|212.48|210.68|208.83|207.03|0
1644426900000|2022-02-09 17:15:00|208.63|206.83|207.22|205.42|209.64|207.84|207.02|205.22|0
1644427200000|2022-02-09 17:20:00|207.42|205.62|207.01|205.21|208.63|206.83|206.01|204.21|0
1644427500000|2022-02-09 17:25:00|206.61|204.81|205.4|203.6|206.61|204.81|205.2|203.4|0
1644427800000|2022-02-09 17:30:00|206.21|204.41|208.42|206.62|209.23|207.43|205|203.2|0
1644428100000|2022-02-09 17:35:00|208.22|206.42|204.6|202.8|208.62|206.82|204.2|202.4|0
1644428400000|2022-02-09 17:40:00|204|202.2|203.6|201.8|205|203.2|203|201.2|0
1644428700000|2022-02-09 17:45:00|203.4|201.6|203.59|201.79|204.79|202.99|203.2|201.4|0
1644429000000|2022-02-09 17:50:00|203.79|201.99|204.39|202.59|205.39|203.59|203.79|201.99|0
1644429300000|2022-02-09 17:55:00|203.79|201.99|202.39|200.59|204.79|202.99|202.19|200.39|0
1644429600000|2022-02-09 18:00:00|202.59|200.79|203.18|201.38|203.58|201.78|201.19|199.39|0
1644429900000|2022-02-09 18:05:00|203.38|201.58|204.18|202.38|205.18|203.38|202.69|200.89|0
1644430200000|2022-02-09 18:10:00|203.98|202.18|206.38|204.58|206.79|204.99|203.38|201.58|0
1644430500000|2022-02-09 18:15:00|206.18|204.38|204.58|202.78|206.79|204.99|203.98|202.18|0
1644430800000|2022-02-09 18:20:00|204.38|202.58|204.77|202.97|204.97|203.17|203.17|201.37|0
1644431100000|2022-02-09 18:25:00|204.57|202.77|203.17|201.37|204.97|203.17|202.97|201.17|0
1644431400000|2022-02-09 18:30:00|203.37|201.57|202.57|200.77|203.77|201.97|201.78|199.98|0
1644431700000|2022-02-09 18:35:00|202.77|200.97|204.57|202.77|204.77|202.97|202.77|200.97|0
1644432000000|2022-02-09 18:40:00|204.67|202.87|202.17|200.37|204.97|203.17|201.57|199.77|0
1644432300000|2022-02-09 18:45:00|201.97|200.17|202.56|200.76|202.76|200.96|201.57|199.77|0
1644432600000|2022-02-09 18:50:00|202.76|200.96|202.16|200.36|203.16|201.36|201.76|199.96|0
1644432900000|2022-02-09 18:55:00|202.36|200.56|201.76|199.96|203.16|201.36|201.56|199.76|0
1644433200000|2022-02-09 19:00:00|201.56|199.76|200.37|198.57|201.56|199.76|199.38|197.58|0
1644433500000|2022-02-09 19:05:00|200.17|198.37|197.4|195.6|200.56|198.76|197.4|195.6|0
1644433800000|2022-02-09 19:10:00|197.79|195.99|197.39|195.59|198.58|196.78|196.61|194.81|0
1644434100000|2022-02-09 19:15:00|197.2|195.4|197.39|195.59|198.18|196.38|196.41|194.61|0
1644434400000|2022-02-09 19:20:00|197.59|195.79|197.78|195.98|198.57|196.77|197.19|195.39|0
1644434700000|2022-02-09 19:25:00|197.59|195.79|196.9|195.1|197.78|195.98|196.4|194.6|0
1644435000000|2022-02-09 19:30:00|196.79|194.99|197.02|195.22|198.4|196.6|196.6|194.8|0
1644435300000|2022-02-09 19:35:00|196.82|195.02|195.84|194.04|197.61|195.81|195.45|193.65|0
1644435600000|2022-02-09 19:40:00|195.94|194.14|196.62|194.82|197.41|195.61|195.84|194.04|0
1644435900000|2022-02-09 19:45:00|196.42|194.62|198.78|196.98|198.98|197.18|196.23|194.43|0
1644436200000|2022-02-09 19:50:00|198.58|196.78|199.17|197.37|200.16|198.36|197.6|195.8|0
1644436500000|2022-02-09 19:55:00|199.37|197.57|202.73|200.93|203.13|201.33|198.97|197.17|0
1644436800000|2022-02-09 20:00:00|202.93|201.13|203.13|201.33|206.73|204.93|202.34|200.54|0
1644437100000|2022-02-09 20:05:00|203.23|201.43|207.73|205.93|207.73|205.93|203.23|201.43|0
1644437400000|2022-02-09 20:10:00|206.52|204.72|207.32|205.52|207.32|205.52|204.52|202.72|0
1644437700000|2022-02-09 20:15:00|207.52|205.72|206.12|204.32|209.74|207.94|206.12|204.32|0
1644438000000|2022-02-09 20:20:00|205.92|204.12|204.12|202.32|206.52|204.72|203.72|201.92|0
1644438300000|2022-02-09 20:25:00|204.31|202.51|199.94|198.14|206.72|204.92|199.94|198.14|0
1644438600000|2022-02-09 20:30:00|200.64|198.84|196.59|194.79|200.64|198.84|196.59|194.79|0
1644438900000|2022-02-09 20:35:00|196.79|194.99|197.18|195.38|197.57|195.77|194.44|192.64|0
1644439200000|2022-02-09 20:40:00|196.98|195.18|201.12|199.32|204.5|202.7|196.98|195.18|0
1644439500000|2022-02-09 20:45:00|200.73|198.93|198.16|196.36|202.81|201.01|197.57|195.77|0
1644439800000|2022-02-09 20:50:00|197.76|195.96|197.92|196.12|200.33|198.53|194.04|192.24|0
1644440100000|2022-02-09 20:55:00|198.31|196.51|197.33|195.53|201.28|199.48|196.54|194.74|0
1644440400000|2022-02-09 21:00:00|197.13|195.33|198.9|197.1|199.69|197.89|197.13|195.33|0
1644440700000|2022-02-09 21:05:00|199.1|197.3|196.93|195.13|199.1|197.3|196.54|194.74|0
1644441000000|2022-02-09 21:10:00|197.12|195.32|195.75|193.95|197.32|195.52|195.36|193.56|0
1644441300000|2022-02-09 21:15:00|195.95|193.75|195.65|193.45|196.34|194.14|195.55|193.35|0
1644441600000|2022-02-09 21:20:00|195.55|193.35|192.82|190.62|195.75|193.55|192.82|190.62|0
1644441900000|2022-02-09 21:25:00|192.43|190.23|192.62|190.42|193.2|191|192.23|190.03|0
1644442200000|2022-02-09 21:30:00|192.81|190.61|193.4|191.2|193.59|191.39|192.81|190.61|0
1644442500000|2022-02-09 21:35:00|193.2|191|193.78|191.58|193.98|191.78|193.2|191|0
1644442800000|2022-02-09 21:40:00|193.98|191.78|193.97|191.77|193.98|191.78|193.39|191.19|0
1644443100000|2022-02-09 21:45:00|194.36|192.16|195.34|193.14|195.64|193.44|194.36|192.16|0
1644443400000|2022-02-09 21:50:00|195.73|193.53|195.14|192.94|195.73|193.53|194.36|192.16|0
1644443700000|2022-02-09 21:55:00|195.34|193.14|194.85|192.65|195.44|193.24|194.65|192.45|0
1644444000000|2022-02-09 22:00:00|194.83|192.63|194.85|192.65|194.99|192.79|194.72|192.52|0
1644444300000|2022-02-09 22:05:00|194.81|192.61|195.08|192.88|195.08|192.88|194.81|192.61|0
1644444600000|2022-02-09 22:10:00|194.85|192.65|194.82|192.62|194.99|192.79|194.8|192.6|0
1644444900000|2022-02-09 22:15:00|194.8|192.6|195.11|192.91|195.11|192.91|194.77|192.57|0
1644445200000|2022-02-09 22:20:00|195.13|192.93|195.13|192.93|195.21|193.01|195.13|192.93|0
1644445500000|2022-02-09 22:25:00|195.11|192.91|195.27|193.07|195.38|193.18|195.07|192.87|0
1644445800000|2022-02-09 22:30:00|195.24|193.04|195.15|192.95|195.24|193.04|195.15|192.95|0
1644446100000|2022-02-09 22:35:00|195.12|192.92|195.1|192.9|195.12|192.92|195.04|192.84|0
1644446400000|2022-02-09 22:40:00|195.07|192.87|194.92|192.72|195.1|192.9|194.92|192.72|0
1644446700000|2022-02-09 22:45:00|194.98|192.78|194.98|192.78|195.01|192.81|194.95|192.75|0
1644447000000|2022-02-09 22:50:00|194.97|192.77|194.86|192.66|195.01|192.81|194.83|192.63|0
1644447300000|2022-02-09 22:55:00|194.83|192.63|194.49|192.29|194.94|192.74|194.49|192.29|0
1644447600000|2022-02-09 23:00:00|193.45|191.25|194.62|192.42|195.69|193.49|193.45|191.25|0
1644447900000|2022-02-09 23:05:00|194.71|192.51|194.9|192.7|195.2|193|194.32|192.12|0
1644448200000|2022-02-09 23:10:00|194.61|192.41|195.09|192.89|195.2|193|194.31|192.11|0
1644448500000|2022-02-09 23:15:00|195.2|193|196.17|193.97|196.66|194.46|194.51|192.31|0
1644448800000|2022-02-09 23:20:00|196.27|194.07|196.07|193.87|197.05|194.85|196.07|193.87|0
1644449100000|2022-02-09 23:25:00|195.87|193.67|196.07|193.87|196.07|193.87|195.09|192.89|0
1644449400000|2022-02-09 23:30:00|195.87|193.67|197.24|195.04|197.63|195.43|195.87|193.67|0
1644449700000|2022-02-09 23:35:00|197.44|195.24|196.26|194.06|197.54|195.34|195.86|193.66|0
1644450000000|2022-02-09 23:40:00|195.86|193.66|198.22|196.02|198.32|196.12|195.86|193.66|0
1644450300000|2022-02-09 23:45:00|198.42|196.22|197.43|195.23|198.42|196.22|197.43|195.23|0
1644450600000|2022-02-09 23:50:00|197.14|194.94|198.02|195.82|198.81|196.61|197.14|194.94|0
1644450900000|2022-02-09 23:55:00|198.21|196.01|196.64|194.44|198.41|196.21|196.44|194.24|0
1644451200000|2022-02-10 00:00:00|196.44|194.24|196.74|194.54|198.01|195.81|196.05|193.85|0
1644451500000|2022-02-10 00:05:00|196.63|194.43|198.01|195.81|198.8|196.6|195.85|193.65|0
1644451800000|2022-02-10 00:10:00|197.61|195.41|199.19|196.99|199.39|197.19|197.42|195.22|0
1644452100000|2022-02-10 00:15:00|199.39|197.19|200.37|198.17|200.37|198.17|198.99|196.79|0
1644452400000|2022-02-10 00:20:00|200.28|198.08|198.5|196.3|200.37|198.17|198.5|196.3|0
1644452700000|2022-02-10 00:25:00|198.59|196.39|198.39|196.19|198.98|196.78|198.39|196.19|0
1644453000000|2022-02-10 00:30:00|198.3|196.1|198.98|196.78|199.18|196.98|197.6|195.4|0
1644453300000|2022-02-10 00:35:00|199.08|196.88|199.17|196.97|199.37|197.17|197.99|195.79|0
1644453600000|2022-02-10 00:40:00|198.98|196.78|199.37|197.17|199.57|197.37|198.58|196.38|0
1644453900000|2022-02-10 00:45:00|199.57|197.37|200.55|198.35|201.15|198.95|199.17|196.97|0
1644454200000|2022-02-10 00:50:00|200.75|198.55|201.94|199.74|201.94|199.74|200.55|198.35|0
1644454500000|2022-02-10 00:55:00|202.04|199.84|202.33|200.13|202.34|200.14|200.95|198.75|0
1644454800000|2022-02-10 01:00:00|202.24|200.04|202.73|200.53|203.53|201.33|201.94|199.74|0
1644455100000|2022-02-10 01:05:00|202.83|200.63|202.53|200.33|203.13|200.93|202.13|199.93|0
1644455400000|2022-02-10 01:10:00|202.63|200.43|202.92|200.72|203.92|201.72|202.33|200.13|0
1644455700000|2022-02-10 01:15:00|203.12|200.92|204.62|202.42|204.72|202.52|202.72|200.52|0
1644456000000|2022-02-10 01:20:00|204.72|202.52|203.62|201.42|204.72|202.52|203.12|200.92|0
1644456300000|2022-02-10 01:25:00|203.72|201.52|204.51|202.31|204.51|202.31|203.21|201.01|0
1644456600000|2022-02-10 01:30:00|204.71|202.51|206.32|204.12|207.74|205.54|204.71|202.51|0
1644456900000|2022-02-10 01:35:00|206.22|204.02|206.22|204.02|206.92|204.72|205.71|203.51|0
1644457200000|2022-02-10 01:40:00|206.02|203.82|205.71|203.51|206.02|203.82|205.11|202.91|0
1644457500000|2022-02-10 01:45:00|205.31|203.11|204.6|202.4|205.91|203.71|204.6|202.4|0
1644457800000|2022-02-10 01:50:00|204.5|202.3|205.7|203.5|205.7|203.5|204.1|201.9|0
1644458100000|2022-02-10 01:55:00|205.81|203.61|205.3|203.1|206.31|204.11|205.3|203.1|0
1644458400000|2022-02-10 02:00:00|205.5|203.3|206.71|204.51|206.91|204.71|205.1|202.9|0
1644458700000|2022-02-10 02:05:00|206.61|204.41|206.71|204.51|206.71|204.51|205.7|203.5|0
1644459000000|2022-02-10 02:10:00|206.5|204.3|206.3|204.1|206.91|204.71|205.9|203.7|0
1644459300000|2022-02-10 02:15:00|206.5|204.3|206.5|204.3|206.7|204.5|205.69|203.49|0
1644459600000|2022-02-10 02:20:00|206.7|204.5|206.9|204.7|206.9|204.7|206.5|204.3|0
1644459900000|2022-02-10 02:25:00|208.11|205.91|207.1|204.9|208.11|205.91|206.9|204.7|0
1644460200000|2022-02-10 02:30:00|206.9|204.7|207.3|205.1|207.3|205.1|206.89|204.69|0
1644460500000|2022-02-10 02:35:00|207.1|204.9|205.28|203.08|207.1|204.9|205.08|202.88|0
1644460800000|2022-02-10 02:40:00|205.48|203.28|205.88|203.68|205.98|203.78|205.28|203.08|0
1644461100000|2022-02-10 02:45:00|205.68|203.48|205.68|203.48|205.78|203.58|205.07|202.87|0
1644461400000|2022-02-10 02:50:00|205.47|203.27|206.28|204.08|206.48|204.28|205.47|203.27|0
1644461700000|2022-02-10 02:55:00|206.48|204.28|206.48|204.28|206.68|204.48|206.07|203.87|0
1644462000000|2022-02-10 03:00:00|206.68|204.48|206.88|204.68|207.49|205.29|206.27|204.07|0
1644462300000|2022-02-10 03:05:00|206.68|204.48|207.69|205.49|207.69|205.49|206.47|204.27|0
1644462600000|2022-02-10 03:10:00|207.48|205.28|206.87|204.67|207.69|205.49|206.87|204.67|0
1644462900000|2022-02-10 03:15:00|206.67|204.47|206.26|204.06|206.87|204.67|206.06|203.86|0
1644463200000|2022-02-10 03:20:00|206.37|204.17|205.76|203.56|206.47|204.27|205.66|203.46|0
1644463500000|2022-02-10 03:25:00|205.86|203.66|205.45|203.25|206.06|203.86|205.45|203.25|0
1644463800000|2022-02-10 03:30:00|205.25|203.05|204.64|202.44|206.06|203.86|204.44|202.24|0
1644464100000|2022-02-10 03:35:00|204.44|202.24|204.24|202.04|204.84|202.64|204.24|202.04|0
1644464400000|2022-02-10 03:40:00|204.34|202.14|205.04|202.84|205.04|202.84|204.24|202.04|0
1644464700000|2022-02-10 03:45:00|204.94|202.74|204.64|202.44|205.04|202.84|204.44|202.24|0
1644465000000|2022-02-10 03:50:00|204.74|202.54|205.14|202.94|205.75|203.55|204.64|202.44|0
1644465300000|2022-02-10 03:55:00|205.04|202.84|204.63|202.43|205.04|202.84|204.23|202.03|0
1644465600000|2022-02-10 04:00:00|204.73|202.53|204.83|202.63|205.03|202.83|204.23|202.03|0
1644465900000|2022-02-10 04:05:00|205.03|202.83|204.83|202.63|205.23|203.03|204.83|202.63|0
1644466200000|2022-02-10 04:10:00|204.93|202.73|204.82|202.62|204.93|202.73|204.22|202.02|0
1644466500000|2022-02-10 04:15:00|204.73|202.53|203.82|201.62|204.82|202.62|203.72|201.52|0
1644466800000|2022-02-10 04:20:00|203.72|201.52|203.61|201.41|204.22|202.02|203.41|201.21|0
1644467100000|2022-02-10 04:25:00|203.41|201.21|203.01|200.81|203.61|201.41|203.01|200.81|0
1644467400000|2022-02-10 04:30:00|203.11|200.91|203|200.8|203.41|201.21|203|200.8|0
1644467700000|2022-02-10 04:35:00|203.2|201|203.2|201|203.61|201.41|203|200.8|0
1644468000000|2022-02-10 04:40:00|203.11|200.91|203.2|201|203.6|201.4|203.11|200.91|0
1644468300000|2022-02-10 04:45:00|203.4|201.2|204.2|202|204.2|202|203.4|201.2|0
1644468600000|2022-02-10 04:50:00|204|201.8|203.6|201.4|204|201.8|203.6|201.4|0
1644468900000|2022-02-10 04:55:00|203.39|201.19|203.59|201.39|203.59|201.39|202.99|200.79|0
1644469200000|2022-02-10 05:00:00|203.79|201.59|203.99|201.79|204.19|201.99|202.99|200.79|0
1644469500000|2022-02-10 05:05:00|204.1|201.9|204.39|202.19|204.39|202.19|203.99|201.79|0
1644469800000|2022-02-10 05:10:00|204.19|201.99|203.99|201.79|204.19|201.99|203.79|201.59|0
1644470100000|2022-02-10 05:15:00|204.19|201.99|203.99|201.79|204.39|202.19|203.99|201.79|0
1644470400000|2022-02-10 05:20:00|203.89|201.69|203.98|201.78|204.29|202.09|203.78|201.58|0
1644470700000|2022-02-10 05:25:00|204.18|201.98|204.58|202.38|204.78|202.58|203.98|201.78|0
1644471000000|2022-02-10 05:30:00|204.38|202.18|204.98|202.78|204.98|202.78|203.98|201.78|0
1644471300000|2022-02-10 05:35:00|204.88|202.68|205.38|203.18|205.38|203.18|204.78|202.58|0
1644471600000|2022-02-10 05:40:00|205.58|203.38|205.17|202.97|206.28|204.08|204.97|202.77|0
1644471900000|2022-02-10 05:45:00|205.37|203.17|204.87|202.67|205.37|203.17|204.77|202.57|0
1644472200000|2022-02-10 05:50:00|204.77|202.57|205.57|203.37|205.57|203.37|204.77|202.57|0
1644472500000|2022-02-10 05:55:00|205.37|203.17|202.17|199.97|205.37|203.17|202.17|199.97|0
1644472800000|2022-02-10 06:00:00|201.57|199.37|200.58|198.38|202.17|199.97|200.58|198.38|0
1644473100000|2022-02-10 06:05:00|200.48|198.28|202.27|200.07|202.27|200.07|200.38|198.18|0
1644473400000|2022-02-10 06:10:00|202.16|199.96|200.17|197.97|202.36|200.16|200.17|197.97|0
1644473700000|2022-02-10 06:15:00|200.28|198.08|200.77|198.57|200.97|198.77|200.17|197.97|0
1644474000000|2022-02-10 06:20:00|200.87|198.67|199.38|197.18|200.96|198.76|199.38|197.18|0
1644474300000|2022-02-10 06:25:00|199.18|196.98|200.07|197.87|200.17|197.97|199.18|196.98|0
1644474600000|2022-02-10 06:30:00|199.97|197.77|199.77|197.57|200.16|197.96|199.37|197.17|0
1644474900000|2022-02-10 06:35:00|199.67|197.47|199.39|197.19|199.98|197.78|199.37|197.17|0
1644475200000|2022-02-10 06:40:00|199.29|197.09|199.19|196.99|199.98|197.78|198.79|196.59|0
1644475500000|2022-02-10 06:45:00|199.38|197.18|199.97|197.77|200.17|197.97|199.29|197.09|0
1644475800000|2022-02-10 06:50:00|200.08|197.88|201.16|198.96|201.16|198.96|199.77|197.57|0
1644476100000|2022-02-10 06:55:00|201.36|199.16|200.56|198.36|201.55|199.35|200.36|198.16|0
1644476400000|2022-02-10 07:00:00|200.96|198.76|202.34|200.14|202.94|200.74|200.96|198.76|0
1644476700000|2022-02-10 07:05:00|202.25|200.05|202.44|200.24|203.34|201.14|202.25|200.05|0
1644477000000|2022-02-10 07:10:00|202.34|200.14|202.04|199.84|202.64|200.44|201.54|199.34|0
1644477300000|2022-02-10 07:15:00|201.94|199.74|202.53|200.33|202.73|200.53|201.54|199.34|0
1644477600000|2022-02-10 07:20:00|202.33|200.13|201.84|199.64|202.63|200.43|201.84|199.64|0
1644477900000|2022-02-10 07:25:00|201.93|199.73|201.73|199.53|202.33|200.13|201.54|199.34|0
1644478200000|2022-02-10 07:30:00|201.53|199.33|201.14|198.94|202.53|200.33|200.74|198.54|0
1644478500000|2022-02-10 07:35:00|201.33|199.13|201.83|199.63|202.23|200.03|201.13|198.93|0
1644478800000|2022-02-10 07:40:00|201.73|199.53|201.53|199.33|202.42|200.22|201.53|199.33|0
1644479100000|2022-02-10 07:45:00|201.13|198.93|200.73|198.53|201.53|199.33|200.34|198.14|0
1644479400000|2022-02-10 07:50:00|200.83|198.63|199.94|197.74|200.93|198.73|199.34|197.14|0
1644479700000|2022-02-10 07:55:00|199.74|197.54|198.55|196.35|200.33|198.13|198.36|196.16|0
1644480000000|2022-02-10 08:00:00|198.46|196.26|198.94|196.74|199.74|197.54|196.39|194.19|0
1644480300000|2022-02-10 08:05:00|198.55|196.75|199.73|197.93|199.93|198.13|198.35|196.55|0
1644480600000|2022-02-10 08:10:00|199.33|197.53|196.38|194.58|199.63|197.83|195.99|194.19|0
1644480900000|2022-02-10 08:15:00|196.48|194.68|200.71|198.91|200.91|199.11|196.38|194.58|0
1644481200000|2022-02-10 08:20:00|200.81|199.01|199.92|198.12|203.29|201.49|199.13|197.33|0
1644481500000|2022-02-10 08:25:00|200.31|198.51|202.69|200.89|203.49|201.69|199.92|198.12|0
1644481800000|2022-02-10 08:30:00|202.79|200.99|203.39|201.59|203.48|201.68|201.3|199.5|0
1644482100000|2022-02-10 08:35:00|203.09|201.29|202.49|200.69|203.68|201.88|201.5|199.7|0
1644482400000|2022-02-10 08:40:00|202.59|200.79|205.68|203.88|206.88|205.08|201.89|200.09|0
1644482700000|2022-02-10 08:45:00|206.08|204.28|205.07|203.27|206.88|205.08|204.27|202.47|0
1644483000000|2022-02-10 08:50:00|205.27|203.47|205.67|203.87|206.07|204.27|204.67|202.87|0
1644483300000|2022-02-10 08:55:00|205.47|203.67|206.87|205.07|207.27|205.47|204.87|203.07|0
1644483600000|2022-02-10 09:00:00|206.98|205.18|206.46|204.66|208.48|206.68|205.65|203.85|0
1644483900000|2022-02-10 09:05:00|206.36|204.56|206.45|204.65|206.56|204.76|205.06|203.26|0
1644484200000|2022-02-10 09:10:00|206.25|204.45|205.45|203.65|206.76|204.96|204.66|202.86|0
1644484500000|2022-02-10 09:15:00|205.65|203.85|206.25|204.45|206.65|204.85|205.25|203.45|0
1644484800000|2022-02-10 09:20:00|206.05|204.25|206.85|205.05|207.25|205.45|205.65|203.85|0
1644485100000|2022-02-10 09:25:00|207.05|205.25|204.65|202.85|207.05|205.25|204.65|202.85|0
1644485400000|2022-02-10 09:30:00|204.45|202.65|204.85|203.05|205.05|203.25|203.96|202.16|0
1644485700000|2022-02-10 09:35:00|204.65|202.85|205.84|204.04|205.84|204.04|203.25|201.45|0
1644486000000|2022-02-10 09:40:00|206.04|204.24|205.44|203.64|206.24|204.44|205.24|203.44|0
1644486300000|2022-02-10 09:45:00|205.24|203.44|206.63|204.83|207.43|205.63|205.24|203.44|0
1644486600000|2022-02-10 09:50:00|206.83|205.03|205.63|203.83|206.83|205.03|205.03|203.23|0
1644486900000|2022-02-10 09:55:00|205.43|203.63|205.63|203.83|205.83|204.03|204.24|202.44|0
1644487200000|2022-02-10 10:00:00|205.53|203.73|206.82|205.02|207.62|205.82|204.83|203.03|0
1644487500000|2022-02-10 10:05:00|206.62|204.82|206.42|204.62|208.22|206.42|206.42|204.62|0
1644487800000|2022-02-10 10:10:00|206.22|204.42|205.62|203.82|206.82|205.02|205.33|203.53|0
1644488100000|2022-02-10 10:15:00|205.52|203.72|205.22|203.42|205.62|203.82|204.62|202.82|0
1644488400000|2022-02-10 10:20:00|205.32|203.52|206.32|204.52|206.41|204.61|205.22|203.42|0
1644488700000|2022-02-10 10:25:00|206.41|204.61|205.41|203.61|206.61|204.81|205.21|203.41|0
1644489000000|2022-02-10 10:30:00|205.32|203.52|205.61|203.81|205.61|203.81|204.41|202.61|0
1644489300000|2022-02-10 10:35:00|205.41|203.61|203.42|201.62|205.41|203.61|203.42|201.62|0
1644489600000|2022-02-10 10:40:00|203.62|201.82|203.61|201.81|204.41|202.61|203.22|201.42|0
1644489900000|2022-02-10 10:45:00|203.41|201.61|202.82|201.02|204.01|202.21|202.82|201.02|0
1644490200000|2022-02-10 10:50:00|202.42|200.62|202.52|200.72|202.52|200.72|201.93|200.13|0
1644490500000|2022-02-10 10:55:00|202.42|200.62|202.02|200.22|203.21|201.41|202.02|200.22|0
1644490800000|2022-02-10 11:00:00|201.82|200.02|201.82|200.02|202.22|200.42|201.13|199.33|0
1644491100000|2022-02-10 11:05:00|202.21|200.41|203|201.2|203.8|202|201.72|199.92|0
1644491400000|2022-02-10 11:10:00|202.91|201.11|201.81|200.01|202.91|201.11|201.32|199.52|0
1644491700000|2022-02-10 11:15:00|202.01|200.21|202.28|200.48|202.28|200.48|201.42|199.62|0
1644492000000|2022-02-10 11:20:00|202.19|200.39|202.08|200.28|202.28|200.48|201.49|199.69|0
1644492300000|2022-02-10 11:25:00|201.88|200.08|202.28|200.48|202.47|200.67|201.49|199.69|0
1644492600000|2022-02-10 11:30:00|202.38|200.58|202.47|200.67|203.07|201.27|202.18|200.38|0
1644492900000|2022-02-10 11:35:00|202.38|200.58|202.66|200.86|203.06|201.26|201.48|199.68|0
1644493200000|2022-02-10 11:40:00|202.77|200.97|203.45|201.65|203.65|201.85|202.47|200.67|0
1644493500000|2022-02-10 11:45:00|203.65|201.85|203.85|202.05|204.84|203.04|203.06|201.26|0
1644493800000|2022-02-10 11:50:00|203.65|201.85|204.24|202.44|205.43|203.63|203.65|201.85|0
1644494100000|2022-02-10 11:55:00|204.34|202.54|204.24|202.44|205.23|203.43|204.04|202.24|0
1644494400000|2022-02-10 12:00:00|204.43|202.63|202.85|201.05|204.43|202.63|202.56|200.76|0
1644494700000|2022-02-10 12:05:00|202.75|200.95|201.07|199.27|202.75|200.95|201.07|199.27|0
1644495000000|2022-02-10 12:10:00|201.27|199.47|200.08|198.28|201.46|199.66|199.69|197.89|0
1644495300000|2022-02-10 12:15:00|199.89|198.09|200.28|198.48|200.48|198.68|199.1|197.3|0
1644495600000|2022-02-10 12:20:00|199.1|197.3|199.1|197.3|199.49|197.69|198.71|196.91|0
1644495900000|2022-02-10 12:25:00|199.29|197.49|200.27|198.47|200.57|198.77|199.2|197.4|0
1644496200000|2022-02-10 12:30:00|200.08|198.28|200.27|198.47|201.06|199.26|199.88|198.08|0
1644496500000|2022-02-10 12:35:00|200.47|198.67|200.27|198.47|200.86|199.06|199.68|197.88|0
1644496800000|2022-02-10 12:40:00|200.46|198.66|200.85|199.05|201.05|199.25|200.27|198.47|0
1644497100000|2022-02-10 12:45:00|201.05|199.25|200.57|198.77|201.05|199.25|200.26|198.46|0
1644497400000|2022-02-10 12:50:00|200.48|198.68|199.98|198.18|200.57|198.77|199.2|197.4|0
1644497700000|2022-02-10 12:55:00|199.78|197.98|199.78|197.98|200.77|198.97|198.8|197|0
1644498000000|2022-02-10 13:00:00|199.19|197.39|197.82|196.02|200.17|198.37|197.62|195.82|0
1644498300000|2022-02-10 13:05:00|197.62|195.82|194.11|192.31|197.82|196.02|194.11|192.31|0
1644498600000|2022-02-10 13:10:00|194.3|192.5|197.22|195.42|197.42|195.62|194.3|192.5|0
1644498900000|2022-02-10 13:15:00|197.42|195.62|198|196.2|198|196.2|196.63|194.83|0
1644499200000|2022-02-10 13:20:00|198.2|196.4|199.18|197.38|200.36|198.56|197.81|196.01|0
1644499500000|2022-02-10 13:25:00|198.98|197.18|199.17|197.37|200.46|198.66|198.78|196.98|0
1644499800000|2022-02-10 13:30:00|198.98|197.18|227.08|225.28|232.3|230.5|198.98|197.18|0
1644500100000|2022-02-10 13:35:00|227.91|226.11|222.48|220.68|232.51|230.71|221.65|219.85|0
1644500400000|2022-02-10 13:40:00|221.03|219.23|230.45|228.65|231.69|229.89|220.82|219.02|0
1644500700000|2022-02-10 13:45:00|231.28|229.48|235.65|233.85|236.07|234.27|229|227.2|0
1644501000000|2022-02-10 13:50:00|235.44|233.64|233.98|232.18|236.6|234.8|231.48|229.68|0
1644501300000|2022-02-10 13:55:00|234.4|232.6|233.77|231.97|234.4|232.6|230.44|228.64|0
1644501600000|2022-02-10 14:00:00|234.18|232.38|246.62|244.82|247.47|245.67|233.98|232.18|0
1644501900000|2022-02-10 14:05:00|245.77|243.97|248.04|246.24|249.96|248.16|242.53|240.73|0
1644502200000|2022-02-10 14:10:00|247.83|246.03|251.36|249.56|253.81|252.01|247.01|245.21|0
1644502500000|2022-02-10 14:15:00|251.04|249.24|247.85|246.05|251.04|249.24|247.01|245.21|0
1644502800000|2022-02-10 14:20:00|248.06|246.26|248.48|246.68|250.82|249.02|247.21|245.41|0
1644503100000|2022-02-10 14:25:00|248.7|246.9|249.75|247.95|251.45|249.65|246.16|244.36|0
1644503400000|2022-02-10 14:30:00|249.54|247.74|241.74|239.94|249.75|247.95|239.44|237.64|0
1644503700000|2022-02-10 14:35:00|241.53|239.73|232.09|230.29|242.58|240.78|232.01|230.21|0
1644504000000|2022-02-10 14:40:00|231.47|229.67|227.97|226.17|231.47|229.67|225.11|223.31|0
1644504300000|2022-02-10 14:45:00|226.95|225.15|227.97|226.17|230.64|228.84|225.31|223.51|0
1644504600000|2022-02-10 14:50:00|227.56|225.76|216.15|214.35|228.38|226.58|213.92|212.12|0
1644504900000|2022-02-10 14:55:00|215.95|214.15|216.15|214.35|217.37|215.57|212.91|211.11|0
1644505200000|2022-02-10 15:00:00|215.54|213.74|205.18|203.38|216.96|215.16|205.18|203.38|0
1644505500000|2022-02-10 15:05:00|206.17|204.37|202.37|200.57|207.39|205.59|201.57|199.77|0
1644505800000|2022-02-10 15:10:00|201.77|199.97|206.58|204.78|207.38|205.58|200.58|198.78|0
1644506100000|2022-02-10 15:15:00|206.78|204.98|210.6|208.8|212.83|211.03|206.17|204.37|0
1644506400000|2022-02-10 15:20:00|210.4|208.6|210.4|208.6|213.44|211.64|207.97|206.17|0
1644506700000|2022-02-10 15:25:00|211.21|209.41|208.57|206.77|212.02|210.22|207.57|205.77|0
1644507000000|2022-02-10 15:30:00|207.77|205.97|207.76|205.96|209.99|208.19|204.56|202.76|0
1644507300000|2022-02-10 15:35:00|207.16|205.36|197.63|195.83|208.76|206.96|197.63|195.83|0
1644507600000|2022-02-10 15:40:00|197.44|195.64|196.8|195|199.18|197.38|194.25|192.45|0
1644507900000|2022-02-10 15:45:00|197.2|195.4|197.27|195.47|202.56|200.76|196.88|195.08|0
1644508200000|2022-02-10 15:50:00|197.67|195.87|210.05|208.25|211.27|209.47|197.47|195.67|0
1644508500000|2022-02-10 15:55:00|210.25|208.45|212.08|210.28|215.14|213.34|209.65|207.85|0
1644508800000|2022-02-10 16:00:00|212.28|210.48|211.61|209.81|216.98|215.18|209.38|207.58|0
1644509100000|2022-02-10 16:05:00|212.21|210.41|210.01|208.21|213.82|212.02|208.01|206.21|0
1644509400000|2022-02-10 16:10:00|209.81|208.01|216.87|215.07|217.08|215.28|209.81|208.01|0
1644509700000|2022-02-10 16:15:00|216.67|214.87|217.18|215.38|218.91|217.11|212.21|210.41|0
1644510000000|2022-02-10 16:20:00|216.87|215.07|216.48|214.68|221.35|219.55|215.25|213.45|0
1644510300000|2022-02-10 16:25:00|216.68|214.88|216.68|214.88|219.31|217.51|214.87|213.07|0
1644510600000|2022-02-10 16:30:00|217.08|215.28|224.39|222.59|224.6|222.8|217.08|215.28|0
1644510900000|2022-02-10 16:35:00|224.6|222.8|222.76|220.96|224.6|222.8|221.34|219.54|0
1644511200000|2022-02-10 16:40:00|222.96|221.16|216.09|214.29|223.17|221.37|216.09|214.29|0
1644511500000|2022-02-10 16:45:00|216.49|214.69|209.69|207.89|217.3|215.5|208.69|206.89|0
1644511800000|2022-02-10 16:50:00|209.89|208.09|210.49|208.69|211.29|209.49|208.29|206.49|0
1644512100000|2022-02-10 16:55:00|210.69|208.89|207.69|205.89|210.69|208.89|206.89|205.09|0
1644512400000|2022-02-10 17:00:00|207.29|205.49|211.3|209.5|212.31|210.51|207.29|205.49|0
1644512700000|2022-02-10 17:05:00|210.89|209.09|210.49|208.69|212.71|210.91|208.28|206.48|0
1644513000000|2022-02-10 17:10:00|210.69|208.89|209.28|207.48|210.69|208.89|208.28|206.48|0
1644513300000|2022-02-10 17:15:00|209.48|207.68|207.87|206.07|212.3|210.5|206.67|204.87|0
1644513600000|2022-02-10 17:20:00|208.27|206.47|207.27|205.47|208.47|206.67|205.47|203.67|0
1644513900000|2022-02-10 17:25:00|207.47|205.67|207.67|205.87|208.27|206.47|206.47|204.67|0
1644514200000|2022-02-10 17:30:00|207.47|205.67|212.49|210.69|213.1|211.3|204.67|202.87|0
1644514500000|2022-02-10 17:35:00|211.48|209.68|208.26|206.46|211.68|209.88|207.86|206.06|0
1644514800000|2022-02-10 17:40:00|208.46|206.66|209.46|207.66|210.67|208.87|207.26|205.46|0
1644515100000|2022-02-10 17:45:00|209.06|207.26|228.08|226.28|232.89|231.09|208.66|206.86|0
1644515400000|2022-02-10 17:50:00|228.29|226.49|231.26|229.46|235.41|233.61|227.46|225.66|0
1644515700000|2022-02-10 17:55:00|231.46|229.66|230.76|228.96|234.14|232.34|226.81|225.01|0
1644516000000|2022-02-10 18:00:00|231.78|229.98|226.76|224.96|233.97|232.17|226.26|224.46|0
1644516300000|2022-02-10 18:05:00|228.4|226.6|227.78|225.98|230.25|228.45|224.51|222.71|0
1644516600000|2022-02-10 18:10:00|226.76|224.96|229.63|227.83|231.28|229.48|225.74|223.94|0
1644516900000|2022-02-10 18:15:00|230.66|228.86|242.94|241.14|243.15|241.35|230.45|228.65|0
1644517200000|2022-02-10 18:20:00|242.73|240.93|241.28|239.48|245.84|244.04|240.76|238.96|0
1644517500000|2022-02-10 18:25:00|241.48|239.68|250.02|248.22|250.02|248.22|240.45|238.65|0
1644517800000|2022-02-10 18:30:00|250.23|248.43|255.7|253.9|255.7|253.9|247.09|245.29|0
1644518100000|2022-02-10 18:35:00|255.28|253.48|255.36|253.56|264.16|262.36|255.15|253.35|0
1644518400000|2022-02-10 18:40:00|255.57|253.77|251.6|249.8|256.4|254.6|251.07|249.27|0
1644518700000|2022-02-10 18:45:00|252.32|250.52|253.13|251.33|255.22|253.42|249.3|247.5|0
1644519000000|2022-02-10 18:50:00|252.2|250.4|253.86|252.06|255.31|253.51|250.95|249.15|0
1644519300000|2022-02-10 18:55:00|254.06|252.26|249.09|247.29|256.36|254.56|248.57|246.77|0
1644519600000|2022-02-10 19:00:00|247.64|245.84|255.52|253.72|255.52|253.72|246.2|244.4|0
1644519900000|2022-02-10 19:05:00|255.31|253.51|255.93|254.13|259.91|258.11|254.26|252.46|0
1644520200000|2022-02-10 19:10:00|254.89|253.09|260.33|258.53|261.59|259.79|254.68|252.88|0
1644520500000|2022-02-10 19:15:00|260.65|258.85|269.61|267.81|269.82|268.02|260.54|258.74|0
1644520800000|2022-02-10 19:20:00|269.19|267.39|261.88|260.08|270.03|268.23|261.88|260.08|0
1644521100000|2022-02-10 19:25:00|262.72|260.92|258.52|256.72|262.93|261.13|255.81|254.01|0
1644521400000|2022-02-10 19:30:00|258.84|257.04|257.89|256.09|260.31|258.51|255.19|253.39|0
1644521700000|2022-02-10 19:35:00|257.06|255.26|256.64|254.84|259.99|258.19|251.66|249.86|0
1644522000000|2022-02-10 19:40:00|256.33|254.53|257.68|255.88|258.31|256.51|250.83|249.03|0
1644522300000|2022-02-10 19:45:00|257.05|255.25|262.08|260.28|262.08|260.28|252.48|250.68|0
1644522600000|2022-02-10 19:50:00|260.61|258.81|266.83|265.03|268.2|266.4|259.56|257.76|0
1644522900000|2022-02-10 19:55:00|267.14|265.34|266.93|265.13|269.26|267.46|263.55|261.75|0
1644523200000|2022-02-10 20:00:00|266.08|264.28|265.65|263.85|272.03|270.23|264.18|262.38|0
1644523500000|2022-02-10 20:05:00|265.02|263.22|260.39|258.59|266.71|264.91|259.76|257.96|0
1644523800000|2022-02-10 20:10:00|260.18|258.38|259.97|258.17|262.07|260.27|256.62|254.82|0
1644524100000|2022-02-10 20:15:00|261.01|259.21|264.17|262.37|265.01|263.21|255.58|253.78|0
1644524400000|2022-02-10 20:20:00|263.96|262.16|263.11|261.31|268.82|267.02|261.01|259.21|0
1644524700000|2022-02-10 20:25:00|263.53|261.73|267.16|265.36|267.16|265.36|261.49|259.69|0
1644525000000|2022-02-10 20:30:00|267.79|265.99|276.92|275.12|277.35|275.55|267.79|265.99|0
1644525300000|2022-02-10 20:35:00|276.71|274.91|275.56|273.76|279.8|278|272.82|271.02|0
1644525600000|2022-02-10 20:40:00|274.92|273.12|280.65|278.85|282.78|280.98|273.45|271.65|0
1644525900000|2022-02-10 20:45:00|281.28|279.48|285.77|283.97|289.85|288.05|280.65|278.85|0
1644526200000|2022-02-10 20:50:00|286.41|284.61|281.07|279.27|290.28|288.48|276.3|274.5|0
1644526500000|2022-02-10 20:55:00|280.22|278.42|272.76|270.96|280.43|278.63|267.77|265.97|0
1644526800000|2022-02-10 21:00:00|271.58|269.78|274.13|272.33|275.84|274.04|270.95|269.15|0
1644527100000|2022-02-10 21:05:00|273.71|271.91|271.99|270.19|273.71|271.91|270.73|268.93|0
1644527400000|2022-02-10 21:10:00|272.42|270.62|274.98|273.18|277.13|275.33|272.2|270.4|0
1644527700000|2022-02-10 21:15:00|275.82|273.62|278.73|276.53|279.26|277.06|275.61|273.41|0
1644528000000|2022-02-10 21:20:00|278.83|276.63|280.98|278.78|281.85|279.65|278.83|276.63|0
1644528300000|2022-02-10 21:25:00|281.41|279.21|277.86|275.66|281.63|279.43|277.53|275.33|0
1644528600000|2022-02-10 21:30:00|277.32|275.12|277.53|275.33|278.61|276.41|275.6|273.4|0
1644528900000|2022-02-10 21:35:00|277.32|275.12|276.67|274.47|277.96|275.76|275.71|273.51|0
1644529200000|2022-02-10 21:40:00|276.45|274.25|278.6|276.4|278.82|276.62|276.03|273.83|0
1644529500000|2022-02-10 21:45:00|278.17|275.97|276.24|274.04|279.46|277.26|276.02|273.82|0
1644529800000|2022-02-10 21:50:00|276.13|273.93|274.73|272.53|277.09|274.89|274.52|272.32|0
1644530100000|2022-02-10 21:55:00|274.52|272.32|273.13|270.93|274.95|272.75|272.81|270.61|0
1644530400000|2022-02-10 22:00:00|273.19|270.99|273.45|271.25|274.36|272.16|273.04|270.84|0
1644530700000|2022-02-10 22:05:00|273.39|271.19|273.51|271.31|273.57|271.37|273.39|271.19|0
1644531000000|2022-02-10 22:10:00|273.6|271.4|273.66|271.46|273.73|271.53|273.6|271.4|0
1644531300000|2022-02-10 22:15:00|273.64|271.44|274.1|271.9|274.13|271.93|273.57|271.37|0
1644531600000|2022-02-10 22:20:00|273.94|271.74|274.13|271.93|274.19|271.99|273.94|271.74|0
1644531900000|2022-02-10 22:25:00|274.07|271.87|274.12|271.92|274.28|272.08|274.06|271.86|0
1644532200000|2022-02-10 22:30:00|274.16|271.96|274.25|272.05|274.72|272.52|274.03|271.83|0
1644532500000|2022-02-10 22:35:00|274.22|272.02|273.79|271.59|274.22|272.02|273.59|271.39|0
1644532800000|2022-02-10 22:40:00|273.67|271.47|273.91|271.71|274.01|271.81|273.66|271.46|0
1644533100000|2022-02-10 22:45:00|273.95|271.75|273.88|271.68|274.23|272.03|273.88|271.68|0
1644533400000|2022-02-10 22:50:00|273.85|271.65|273.85|271.65|273.85|271.65|273.63|271.43|0
1644533700000|2022-02-10 22:55:00|273.81|271.61|274.34|272.14|274.34|272.14|273.44|271.24|0
1644534000000|2022-02-10 23:00:00|273.66|271.46|274.91|272.71|277.06|274.86|272.13|269.93|0
1644534300000|2022-02-10 23:05:00|274.7|272.5|276.09|273.89|276.2|274|272.77|270.57|0
1644534600000|2022-02-10 23:10:00|275.66|273.46|272.98|270.78|275.77|273.57|272.67|270.47|0
1644534900000|2022-02-10 23:15:00|272.77|270.57|270.84|268.64|273.41|271.21|270.42|268.22|0
1644535200000|2022-02-10 23:20:00|270.63|268.43|272.98|270.78|273.19|270.99|270.63|268.43|0
1644535500000|2022-02-10 23:25:00|273.19|270.99|276.61|274.41|277.26|275.06|272.45|270.25|0
1644535800000|2022-02-10 23:30:00|276.83|274.63|279.19|276.99|280.06|277.86|276.18|273.98|0
1644536100000|2022-02-10 23:35:00|279.09|276.89|278.87|276.67|281.13|278.93|278.23|276.03|0
1644536400000|2022-02-10 23:40:00|279.19|276.99|279.4|277.2|281.35|279.15|278.87|276.67|0
1644536700000|2022-02-10 23:45:00|280.05|277.85|278.54|276.34|280.26|278.06|278.33|276.13|0
1644537000000|2022-02-10 23:50:00|278.65|276.45|280.16|277.96|280.26|278.06|277.89|275.69|0
1644537300000|2022-02-10 23:55:00|280.05|277.85|281.77|279.57|282.85|280.65|280.05|277.85|0
1644537600000|2022-02-11 00:00:00|281.45|279.25|284.7|282.5|284.7|282.5|280.91|278.71|0
1644537900000|2022-02-11 00:05:00|284.8|282.6|281.77|279.57|285.13|282.93|281.77|279.57|0
1644538200000|2022-02-11 00:10:00|281.55|279.35|284.04|281.84|284.14|281.94|281.55|279.35|0
1644538500000|2022-02-11 00:15:00|283.93|281.73|286.31|284.11|286.97|284.77|283.71|281.51|0
1644538800000|2022-02-11 00:20:00|286.21|284.01|290.45|288.25|291.11|288.91|285.66|283.46|0
1644539100000|2022-02-11 00:25:00|289.8|287.6|289.91|287.71|290.45|288.25|288.92|286.72|0
1644539400000|2022-02-11 00:30:00|290.23|288.03|288.05|285.85|290.23|288.03|287.83|285.63|0
1644539700000|2022-02-11 00:35:00|287.83|285.63|288.05|285.85|288.48|286.28|287.18|284.98|0
1644540000000|2022-02-11 00:40:00|288.26|286.06|289.13|286.93|289.13|286.93|286.74|284.54|0
1644540300000|2022-02-11 00:45:00|288.92|286.72|286.73|284.53|289.35|287.15|286.52|284.32|0
1644540600000|2022-02-11 00:50:00|286.52|284.32|288.91|286.71|288.91|286.71|286.3|284.1|0
1644540900000|2022-02-11 00:55:00|288.69|286.49|285.97|283.77|289.13|286.93|285.86|283.66|0
1644541200000|2022-02-11 01:00:00|286.29|284.09|286.62|284.42|288.47|286.27|286.08|283.88|0
1644541500000|2022-02-11 01:05:00|286.84|284.64|290.21|288.01|290.21|288.01|286.84|284.64|0
1644541800000|2022-02-11 01:10:00|290.11|287.91|289.77|287.57|291.96|289.76|289.34|287.14|0
1644542100000|2022-02-11 01:15:00|289.56|287.36|284.11|281.91|289.56|287.36|282.81|280.61|0
1644542400000|2022-02-11 01:20:00|283.9|281.7|284.66|282.46|284.76|282.56|282.81|280.61|0
1644542700000|2022-02-11 01:25:00|284.55|282.35|283.03|280.83|284.55|282.35|282.48|280.28|0
1644543000000|2022-02-11 01:30:00|283.13|280.93|280.73|278.53|284.44|282.24|280.73|278.53|0
1644543300000|2022-02-11 01:35:00|280.52|278.32|280.3|278.1|281.17|278.97|279.86|277.66|0
1644543600000|2022-02-11 01:40:00|280.08|277.88|279.97|277.77|280.08|277.88|278.34|276.14|0
1644543900000|2022-02-11 01:45:00|280.08|277.88|282.03|279.83|282.04|279.84|280.08|277.88|0
1644544200000|2022-02-11 01:50:00|282.15|279.95|280.62|278.42|282.25|280.05|279.86|277.66|0
1644544500000|2022-02-11 01:55:00|280.07|277.87|282.46|280.26|283.34|281.14|280.07|277.87|0
1644544800000|2022-02-11 02:00:00|282.68|280.48|284.1|281.9|284.1|281.9|281.81|279.61|0
1644545100000|2022-02-11 02:05:00|284.21|282.01|284.54|282.34|284.64|282.44|283.45|281.25|0
1644545400000|2022-02-11 02:10:00|284.64|282.44|286.83|284.63|288.15|285.95|284.21|282.01|0
1644545700000|2022-02-11 02:15:00|287.05|284.85|287.92|285.72|288.14|285.94|285.08|282.88|0
1644546000000|2022-02-11 02:20:00|288.14|285.94|289.57|287.37|289.57|287.37|286.61|284.41|0
1644546300000|2022-02-11 02:25:00|289.46|287.26|286.82|284.62|289.46|287.26|286.6|284.4|0
1644546600000|2022-02-11 02:30:00|286.6|284.4|287.7|285.5|289.02|286.82|286.6|284.4|0
1644546900000|2022-02-11 02:35:00|287.92|285.72|287.04|284.84|288.36|286.16|286.71|284.51|0
1644547200000|2022-02-11 02:40:00|287.26|285.06|286.38|284.18|287.91|285.71|286.16|283.96|0
1644547500000|2022-02-11 02:45:00|286.6|284.4|285.61|283.41|287.03|284.83|285.5|283.3|0
1644547800000|2022-02-11 02:50:00|285.72|283.52|286.22|284.02|287.1|284.9|285.46|283.26|0
1644548100000|2022-02-11 02:55:00|286.44|284.24|283.17|280.97|287.1|284.9|282.63|280.43|0
1644548400000|2022-02-11 03:00:00|283.06|280.86|286.44|284.24|286.66|284.46|282.73|280.53|0
1644548700000|2022-02-11 03:05:00|286.33|284.13|287.75|285.55|289.06|286.86|286.22|284.02|0
1644549000000|2022-02-11 03:10:00|287.53|285.33|288.62|286.42|289.5|287.3|287.53|285.33|0
1644549300000|2022-02-11 03:15:00|288.4|286.2|287.96|285.76|288.62|286.42|287.52|285.32|0
1644549600000|2022-02-11 03:20:00|288.08|285.88|287.96|285.76|288.08|285.88|285.56|283.36|0
1644549900000|2022-02-11 03:25:00|287.85|285.65|286.43|284.23|288.62|286.42|286.43|284.23|0
1644550200000|2022-02-11 03:30:00|286.54|284.34|288.73|286.53|288.83|286.63|286.43|284.23|0
1644550500000|2022-02-11 03:35:00|288.61|286.41|290.37|288.17|291.47|289.27|288.61|286.41|0
1644550800000|2022-02-11 03:40:00|290.26|288.06|290.14|287.94|290.58|288.38|289.93|287.73|0
1644551100000|2022-02-11 03:45:00|290.04|287.84|288.17|285.97|290.58|288.38|287.73|285.53|0
1644551400000|2022-02-11 03:50:00|287.95|285.75|287.07|284.87|287.95|285.75|285.32|283.12|0
1644551700000|2022-02-11 03:55:00|286.85|284.65|285.76|283.56|287.51|285.31|285.76|283.56|0
1644552000000|2022-02-11 04:00:00|285.54|283.34|287.28|285.08|287.5|285.3|285.32|283.12|0
1644552300000|2022-02-11 04:05:00|287.5|285.3|288.38|286.18|288.49|286.29|287.07|284.87|0
1644552600000|2022-02-11 04:10:00|288.6|286.4|288.59|286.39|289.25|287.05|288.16|285.96|0
1644552900000|2022-02-11 04:15:00|288.81|286.61|289.69|287.49|290.13|287.93|288.81|286.61|0
1644553200000|2022-02-11 04:20:00|289.47|287.27|290.35|288.15|290.57|288.37|289.47|287.27|0
1644553500000|2022-02-11 04:25:00|290.24|288.04|290.78|288.58|290.78|288.58|289.69|287.49|0
1644553800000|2022-02-11 04:30:00|290.9|288.7|291.77|289.57|293.32|291.12|288.69|286.49|0
1644554100000|2022-02-11 04:35:00|291.89|289.69|294.65|292.45|294.65|292.45|291.55|289.35|0
1644554400000|2022-02-11 04:40:00|294.76|292.56|298.09|295.89|299.09|296.89|293.98|291.78|0
1644554700000|2022-02-11 04:45:00|297.98|295.78|298.86|296.66|299.31|297.11|296.86|294.66|0
1644555000000|2022-02-11 04:50:00|299.09|296.89|297.75|295.55|299.53|297.33|297.08|294.88|0
1644555300000|2022-02-11 04:55:00|298.09|295.89|297.08|294.88|298.09|295.89|296.19|293.99|0
1644555600000|2022-02-11 05:00:00|297.53|295.33|298.86|296.66|300.42|298.22|296.75|294.55|0
1644555900000|2022-02-11 05:05:00|298.64|296.44|296.63|294.43|298.64|296.44|296.41|294.21|0
1644556200000|2022-02-11 05:10:00|296.75|294.55|296.85|294.65|298.63|296.43|296.19|293.99|0
1644556500000|2022-02-11 05:15:00|297.07|294.87|298.08|295.88|298.63|296.43|296.97|294.77|0
1644556800000|2022-02-11 05:20:00|298.41|296.21|301.64|299.44|302.42|300.22|298.3|296.1|0
1644557100000|2022-02-11 05:25:00|301.53|299.33|302.64|300.44|303.31|301.11|301.19|298.99|0
1644557400000|2022-02-11 05:30:00|302.75|300.55|304.75|302.55|304.97|302.77|301.53|299.33|0
1644557700000|2022-02-11 05:35:00|304.97|302.77|304.08|301.88|306.98|304.78|304.08|301.88|0
1644558000000|2022-02-11 05:40:00|303.97|301.77|304.41|302.21|305.41|303.21|302.52|300.32|0
1644558300000|2022-02-11 05:45:00|304.08|301.88|306.97|304.77|306.97|304.77|304.08|301.88|0
1644558600000|2022-02-11 05:50:00|306.75|304.55|307.42|305.22|307.64|305.44|306.75|304.55|0
1644558900000|2022-02-11 05:55:00|307.64|305.44|304.19|301.99|307.64|305.44|303.85|301.65|0
1644559200000|2022-02-11 06:00:00|304.29|302.09|303.96|301.76|306.07|303.87|303.84|301.64|0
1644559500000|2022-02-11 06:05:00|303.84|301.64|300.95|298.75|304.96|302.76|300.95|298.75|0
1644559800000|2022-02-11 06:10:00|301.4|299.2|301.39|299.19|302.18|299.98|300.06|297.86|0
1644560100000|2022-02-11 06:15:00|301.17|298.97|302.99|300.79|304.55|302.35|300.84|298.64|0
1644560400000|2022-02-11 06:20:00|302.55|300.35|303.43|301.23|304.1|301.9|302.54|300.34|0
1644560700000|2022-02-11 06:25:00|303.55|301.35|301.65|299.45|304.21|302.01|301.55|299.35|0
1644561000000|2022-02-11 06:30:00|301.88|299.68|303.87|301.67|303.87|301.67|301.43|299.23|0
1644561300000|2022-02-11 06:35:00|303.99|301.79|304.21|302.01|305.43|303.23|303.43|301.23|0
1644561600000|2022-02-11 06:40:00|304.31|302.11|302.43|300.23|307.21|305.01|302.31|300.11|0
1644561900000|2022-02-11 06:45:00|302.53|300.33|301.54|299.34|302.76|300.56|300.76|298.56|0
1644562200000|2022-02-11 06:50:00|301.65|299.45|299.43|297.23|301.87|299.67|299.21|297.01|0
1644562500000|2022-02-11 06:55:00|299.21|297.01|297.66|295.46|299.21|297.01|297.22|295.02|0
1644562800000|2022-02-11 07:00:00|297.99|295.79|295.13|292.93|298.1|295.9|293.91|291.71|0
1644563100000|2022-02-11 07:05:00|294.91|292.71|290.84|288.64|295.01|292.81|290.4|288.2|0
1644563400000|2022-02-11 07:10:00|290.73|288.53|288.87|286.67|291.93|289.73|288.21|286.01|0
1644563700000|2022-02-11 07:15:00|288.98|286.78|293.25|291.05|293.25|291.05|287.56|285.36|0
1644564000000|2022-02-11 07:20:00|293.03|290.83|291.27|289.07|295.66|293.46|291.27|289.07|0
1644564300000|2022-02-11 07:25:00|290.94|288.74|292.8|290.6|293.02|290.82|290.83|288.63|0
1644564600000|2022-02-11 07:30:00|292.58|290.38|292.8|290.6|293.24|291.04|289.95|287.75|0
1644564900000|2022-02-11 07:35:00|293.24|291.04|288.85|286.65|293.46|291.26|288.64|286.44|0
1644565200000|2022-02-11 07:40:00|289.07|286.87|290.6|288.4|291.26|289.06|288.2|286|0
1644565500000|2022-02-11 07:45:00|290.38|288.18|290.38|288.18|291.48|289.28|288.85|286.65|0
1644565800000|2022-02-11 07:50:00|290.49|288.29|290.16|287.96|290.49|288.29|288.63|286.43|0
1644566100000|2022-02-11 07:55:00|290.05|287.85|289.5|287.3|290.16|287.96|288.63|286.43|0
1644566400000|2022-02-11 08:00:00|288.63|286.43|286.44|284.24|292.35|290.15|285.79|283.59|0
1644566700000|2022-02-11 08:05:00|286.79|284.99|279.05|277.25|286.79|284.99|279.05|277.25|0
1644567000000|2022-02-11 08:10:00|278.83|277.03|278.61|276.81|279.7|277.9|276.01|274.21|0
1644567300000|2022-02-11 08:15:00|278.39|276.59|279.26|277.46|281.33|279.53|276.87|275.07|0
1644567600000|2022-02-11 08:20:00|280.02|278.22|282.74|280.94|284.06|282.26|279.37|277.57|0
1644567900000|2022-02-11 08:25:00|282.64|280.84|282.52|280.72|284.71|282.91|282.2|280.4|0
1644568200000|2022-02-11 08:30:00|281.87|280.07|283.83|282.03|284.05|282.25|279.04|277.24|0
1644568500000|2022-02-11 08:35:00|284.05|282.25|291.96|290.16|291.96|290.16|283.07|281.27|0
1644568800000|2022-02-11 08:40:00|291.74|289.94|291.03|289.23|292.4|290.6|287.33|285.53|0
1644569100000|2022-02-11 08:45:00|291.46|289.66|290|288.2|291.9|290.1|288.04|286.24|0
1644569400000|2022-02-11 08:50:00|289.35|287.55|290|288.2|290.44|288.64|287.17|285.37|0
1644569700000|2022-02-11 08:55:00|290.11|288.31|293.61|291.81|294.05|292.25|287.71|285.91|0
1644570000000|2022-02-11 09:00:00|293.71|291.91|290.43|288.63|293.93|292.13|289.78|287.98|0
1644570300000|2022-02-11 09:05:00|290.21|288.41|287.38|285.58|292.73|290.93|287.27|285.47|0
1644570600000|2022-02-11 09:10:00|287.16|285.36|287.16|285.36|290.32|288.52|286.94|285.14|0
1644570900000|2022-02-11 09:15:00|287.59|285.79|285.34|283.54|287.81|286.01|283.82|282.02|0
1644571200000|2022-02-11 09:20:00|285.56|283.76|288.94|287.14|288.94|287.14|285.45|283.65|0
1644571500000|2022-02-11 09:25:00|288.39|286.59|288.38|286.58|289.69|287.89|287.63|285.83|0
1644571800000|2022-02-11 09:30:00|288.6|286.8|293.2|291.4|293.2|291.4|288.38|286.58|0
1644572100000|2022-02-11 09:35:00|292.98|291.18|293.08|291.28|295.39|293.59|292.86|291.06|0
1644572400000|2022-02-11 09:40:00|293.3|291.5|293.85|292.05|296.37|294.57|293.3|291.5|0
1644572700000|2022-02-11 09:45:00|293.73|291.93|294.17|292.37|294.39|292.59|291.76|289.96|0
1644573000000|2022-02-11 09:50:00|293.73|291.93|294.83|293.03|296.8|295|293.08|291.28|0
1644573300000|2022-02-11 09:55:00|293.95|292.15|293.18|291.38|294.61|292.81|292.63|290.83|0
1644573600000|2022-02-11 10:00:00|293.07|291.27|290.66|288.86|293.73|291.93|290.45|288.65|0
1644573900000|2022-02-11 10:05:00|291|289.2|291.53|289.73|292.41|290.61|290.45|288.65|0
1644574200000|2022-02-11 10:10:00|291.32|289.52|293.06|291.26|293.06|291.26|290.66|288.86|0
1644574500000|2022-02-11 10:15:00|292.63|290.83|292.4|290.6|292.63|290.83|290.66|288.86|0
1644574800000|2022-02-11 10:20:00|292.19|290.39|290.77|288.97|292.19|290.39|290.22|288.42|0
1644575100000|2022-02-11 10:25:00|290.87|289.07|290.77|288.97|292.3|290.5|290.44|288.64|0
1644575400000|2022-02-11 10:30:00|290.65|288.85|290.65|288.85|292.4|290.6|290.21|288.41|0
1644575700000|2022-02-11 10:35:00|290.43|288.63|290.43|288.63|291.3|289.5|290.21|288.41|0
1644576000000|2022-02-11 10:40:00|290.21|288.41|289.99|288.19|290.86|289.06|287.81|286.01|0
1644576300000|2022-02-11 10:45:00|289.67|287.87|290.21|288.41|291.08|289.28|288.03|286.23|0
1644576600000|2022-02-11 10:50:00|289.88|288.08|288.02|286.22|289.88|288.08|287.59|285.79|0
1644576900000|2022-02-11 10:55:00|287.81|286.01|287.37|285.57|288.24|286.44|286.07|284.27|0
1644577200000|2022-02-11 11:00:00|287.15|285.35|290.42|288.62|290.64|288.84|287.15|285.35|0
1644577500000|2022-02-11 11:05:00|290.2|288.4|291.94|290.14|292.06|290.26|289.11|287.31|0
1644577800000|2022-02-11 11:10:00|291.73|289.93|291.5|289.7|292.6|290.8|289.98|288.18|0
1644578100000|2022-02-11 11:15:00|291.07|289.27|291.37|289.57|292.6|290.8|288.88|287.08|0
1644578400000|2022-02-11 11:20:00|291.59|289.79|291.37|289.57|292.25|290.45|290.49|288.69|0
1644578700000|2022-02-11 11:25:00|291.26|289.46|290.6|288.8|294.45|292.65|290.27|288.47|0
1644579000000|2022-02-11 11:30:00|290.71|288.91|292.24|290.44|292.36|290.56|290.27|288.47|0
1644579300000|2022-02-11 11:35:00|292.46|290.66|290.16|288.36|292.9|291.1|289.39|287.59|0
1644579600000|2022-02-11 11:40:00|290.27|288.47|291.36|289.56|291.36|289.56|288.3|286.5|0
1644579900000|2022-02-11 11:45:00|291.8|290|292.68|290.88|292.68|290.88|290.82|289.02|0
1644580200000|2022-02-11 11:50:00|291.8|290|292.41|290.61|293.61|291.81|291.2|289.4|0
1644580500000|2022-02-11 11:55:00|292.52|290.72|291.2|289.4|292.73|290.93|290.98|289.18|0
1644580800000|2022-02-11 12:00:00|290.76|288.96|290.32|288.52|291.2|289.4|287.92|286.12|0
1644581100000|2022-02-11 12:05:00|290.1|288.3|286.17|284.37|290.76|288.96|285.08|283.28|0
1644581400000|2022-02-11 12:10:00|286.83|285.03|280.75|278.95|286.83|285.03|280.53|278.73|0
1644581700000|2022-02-11 12:15:00|280.31|278.51|281.18|279.38|282.04|280.24|279.02|277.22|0
1644582000000|2022-02-11 12:20:00|280.96|279.16|279.66|277.86|280.96|279.16|278.05|276.25|0
1644582300000|2022-02-11 12:25:00|279.77|277.97|273.1|271.3|279.77|277.97|272.57|270.77|0
1644582600000|2022-02-11 12:30:00|273.64|271.84|273.13|271.33|274.06|272.26|269.48|267.68|0
1644582900000|2022-02-11 12:35:00|273.35|271.55|273.67|271.87|274.21|272.41|272.48|270.68|0
1644583200000|2022-02-11 12:40:00|273.77|271.97|277.01|275.21|277.23|275.43|272.7|270.9|0
1644583500000|2022-02-11 12:45:00|276.8|275|277.66|275.86|278.75|276.95|276.8|275|0
1644583800000|2022-02-11 12:50:00|277.45|275.65|278.74|276.94|279.4|277.6|277.45|275.65|0
1644584100000|2022-02-11 12:55:00|278.96|277.16|278.08|276.28|279.18|277.38|276.74|274.94|0
1644584400000|2022-02-11 13:00:00|278.29|276.49|278.64|276.84|281.11|279.31|277.97|276.17|0
1644584700000|2022-02-11 13:05:00|278.42|276.62|276.26|274.46|278.86|277.06|274.53|272.73|0
1644585000000|2022-02-11 13:10:00|276.47|274.67|272.37|270.57|276.47|274.67|272.37|270.57|0
1644585300000|2022-02-11 13:15:00|272.48|270.68|270.01|268.21|273.66|271.86|269.58|267.78|0
1644585600000|2022-02-11 13:20:00|270.33|268.53|269.79|267.99|270.86|269.06|267.86|266.06|0
1644585900000|2022-02-11 13:25:00|270|268.2|271.08|269.28|271.94|270.14|269.79|267.99|0
1644586200000|2022-02-11 13:30:00|271.29|269.49|268.21|266.41|271.29|269.49|267.99|266.19|0
1644586500000|2022-02-11 13:35:00|267.99|266.19|266.48|264.68|267.99|266.19|266.05|264.25|0
1644586800000|2022-02-11 13:40:00|266.7|264.9|264.23|262.43|266.7|264.9|261.54|259.74|0
1644587100000|2022-02-11 13:45:00|264.45|262.65|261.44|259.64|265.53|263.73|261.44|259.64|0
1644587400000|2022-02-11 13:50:00|261.65|259.85|261|259.2|263.15|261.35|259.93|258.13|0
1644587700000|2022-02-11 13:55:00|261.22|259.42|262.94|261.14|263.15|261.35|261|259.2|0
1644588000000|2022-02-11 14:00:00|263.15|261.35|259.93|258.13|263.15|261.35|259.93|258.13|0
1644588300000|2022-02-11 14:05:00|261|259.2|265.08|263.28|265.08|263.28|261|259.2|0
1644588600000|2022-02-11 14:10:00|264.98|263.18|266.38|264.58|267.03|265.23|263.79|261.99|0
1644588900000|2022-02-11 14:15:00|266.16|264.36|267.24|265.44|267.46|265.66|265.84|264.04|0
1644589200000|2022-02-11 14:20:00|267.46|265.66|268.97|267.17|270.06|268.26|266.81|265.01|0
1644589500000|2022-02-11 14:25:00|268.75|266.95|266.8|265|268.75|266.95|266.8|265|0
1644589800000|2022-02-11 14:30:00|267.45|265.65|267.02|265.22|267.45|265.65|259.27|257.47|0
1644590100000|2022-02-11 14:35:00|268.53|266.73|266.8|265|271.57|269.77|262.7|260.9|0
1644590400000|2022-02-11 14:40:00|266.26|264.46|266.67|264.87|269.83|268.03|264.73|262.93|0
1644590700000|2022-02-11 14:45:00|266.45|264.65|253.2|251.4|266.45|264.65|248.78|246.98|0
1644591000000|2022-02-11 14:50:00|252.99|251.19|255.75|253.95|257.23|255.43|250.46|248.66|0
1644591300000|2022-02-11 14:55:00|255.86|254.06|269.15|267.35|271.86|270.06|254.47|252.67|0
1644591600000|2022-02-11 15:00:00|269.04|267.24|262.36|260.56|269.25|267.45|260.86|259.06|0
1644591900000|2022-02-11 15:05:00|262.04|260.24|261.28|259.48|263.86|262.06|255.53|253.73|0
1644592200000|2022-02-11 15:10:00|261.71|259.91|270.11|268.31|274.89|273.09|260.43|258.63|0
1644592500000|2022-02-11 15:15:00|270.33|268.53|270.11|268.31|276.64|274.84|269.03|267.23|0
1644592800000|2022-02-11 15:20:00|269.79|267.99|264.49|262.69|270|268.2|263.42|261.62|0
1644593100000|2022-02-11 15:25:00|264.92|263.12|264.55|262.75|265.85|264.05|260.63|258.83|0
1644593400000|2022-02-11 15:30:00|263.69|261.89|266.28|264.48|268|266.2|257.48|255.68|0
1644593700000|2022-02-11 15:35:00|266.06|264.26|260.68|258.88|270.39|268.59|259.61|257.81|0
1644594000000|2022-02-11 15:40:00|260.37|258.57|262.61|260.81|263.04|261.24|258.54|256.74|0
1644594300000|2022-02-11 15:45:00|262.18|260.38|265.84|264.04|266.05|264.25|259.61|257.81|0
1644594600000|2022-02-11 15:50:00|265.41|263.61|267.78|265.98|271.46|269.66|263.25|261.45|0
1644594900000|2022-02-11 15:55:00|268.43|266.63|270.38|268.58|273.2|271.4|266.59|264.79|0
1644595200000|2022-02-11 16:00:00|271.46|269.66|261.31|259.51|272.11|270.31|260.88|259.08|0
1644595500000|2022-02-11 16:05:00|261.74|259.94|274.94|273.14|274.94|273.14|261.74|259.94|0
1644595800000|2022-02-11 16:10:00|273.85|272.05|274.94|273.14|276.69|274.89|272.54|270.74|0
1644596100000|2022-02-11 16:15:00|275.81|274.01|277.34|275.54|280.86|279.06|274.5|272.7|0
1644596400000|2022-02-11 16:20:00|276.47|274.67|273.19|271.39|276.69|274.89|272.54|270.74|0
1644596700000|2022-02-11 16:25:00|273.41|271.61|277.56|275.76|279.97|278.17|272.76|270.96|0
1644597000000|2022-02-11 16:30:00|278.22|276.42|282.39|280.59|282.39|280.59|274.28|272.48|0
1644597300000|2022-02-11 16:35:00|282.17|280.37|285.92|284.12|287.91|286.11|280.19|278.39|0
1644597600000|2022-02-11 16:40:00|285.5|283.7|288.17|286.37|290.38|288.58|284.89|283.09|0
1644597900000|2022-02-11 16:45:00|287.95|286.15|284.42|282.62|289.27|287.47|282.23|280.43|0
1644598200000|2022-02-11 16:50:00|283.98|282.18|284.86|283.06|288.39|286.59|282.01|280.21|0
1644598500000|2022-02-11 16:55:00|284.64|282.84|280.69|278.89|284.64|282.84|278.07|276.27|0
1644598800000|2022-02-11 17:00:00|281.35|279.55|279.6|277.8|283.98|282.18|278.29|276.49|0
1644599100000|2022-02-11 17:05:00|279.82|278.02|281.13|279.33|283.32|281.52|279.6|277.8|0
1644599400000|2022-02-11 17:10:00|280.69|278.89|277.63|275.83|281.56|279.76|274.59|272.79|0
1644599700000|2022-02-11 17:15:00|277.19|275.39|283.97|282.17|285.51|283.71|277.19|275.39|0
1644600000000|2022-02-11 17:20:00|283.75|281.95|284.85|283.05|286.61|284.81|283.31|281.51|0
1644600300000|2022-02-11 17:25:00|285.29|283.49|281.12|279.32|285.95|284.15|279.81|278.01|0
1644600600000|2022-02-11 17:30:00|280.9|279.1|280.02|278.22|282.43|280.63|277.73|275.93|0
1644600900000|2022-02-11 17:35:00|279.58|277.78|281.33|279.53|283.08|281.28|278.06|276.26|0
1644601200000|2022-02-11 17:40:00|280.67|278.87|283.74|281.94|284.18|282.38|279.8|278|0
1644601500000|2022-02-11 17:45:00|283.52|281.72|286.82|285.02|287.92|286.12|283.52|281.72|0
1644601800000|2022-02-11 17:50:00|286.6|284.8|293.45|291.65|294.12|292.32|286.38|284.58|0
1644602100000|2022-02-11 17:55:00|293.23|291.43|291.91|290.11|293.45|291.65|290.79|288.99|0
1644602400000|2022-02-11 18:00:00|292.14|290.34|293.02|291.22|293.91|292.11|289.48|287.68|0
1644602700000|2022-02-11 18:05:00|292.58|290.78|284.42|282.62|293.68|291.88|283.11|281.31|0
1644603000000|2022-02-11 18:10:00|284.2|282.4|289.48|287.68|290.36|288.56|284.2|282.4|0
1644603300000|2022-02-11 18:15:00|289.26|287.46|288.81|287.01|294.12|292.32|288.81|287.01|0
1644603600000|2022-02-11 18:20:00|289.03|287.23|290.48|288.68|291.68|289.88|288.27|286.47|0
1644603900000|2022-02-11 18:25:00|290.26|288.46|299.85|298.05|300.07|298.27|290.26|288.46|0
1644604200000|2022-02-11 18:30:00|300.29|298.49|309.86|308.06|311.12|309.32|299.84|298.04|0
1644604500000|2022-02-11 18:35:00|310.31|308.51|327.1|325.3|327.1|325.3|310.31|308.51|0
1644604800000|2022-02-11 18:40:00|327.43|325.63|328.8|327|331.98|330.18|320.87|319.07|0
1644605100000|2022-02-11 18:45:00|329.93|328.13|336.55|334.03|344.63|342.29|329.93|328.13|0
1644605400000|2022-02-11 18:50:00|335.32|332.8|330.09|327.57|343.1|340.58|329.2|326.68|0
1644605700000|2022-02-11 18:55:00|330.76|328.24|340.23|338.07|340.23|338.07|330.76|328.24|0
1644606000000|2022-02-11 19:00:00|341.59|339.43|342.89|340.73|352.34|350.18|333.04|330.88|0
1644606300000|2022-02-11 19:05:00|340.88|338.72|342.44|340.28|350.53|348.37|333.96|331.8|0
1644606600000|2022-02-11 19:10:00|342.22|340.06|336.85|334.69|346.15|343.99|335.3|333.14|0
1644606900000|2022-02-11 19:15:00|335.86|333.7|327.63|325.29|337.08|334.92|322.91|320.75|0
1644607200000|2022-02-11 19:20:00|329.84|327.5|333.57|331.23|334.02|331.68|323.33|320.99|0
1644607500000|2022-02-11 19:25:00|334.69|332.35|346.88|344.54|349.17|346.83|333.35|331.01|0
1644607800000|2022-02-11 19:30:00|346.65|344.31|333.21|330.87|348.68|346.34|329.66|327.32|0
1644608100000|2022-02-11 19:35:00|332.77|330.43|339.59|337.43|340.27|338.11|332.77|330.43|0
1644608400000|2022-02-11 19:40:00|339.82|337.66|346.83|345.03|347.05|345.25|337.13|334.97|0
1644608700000|2022-02-11 19:45:00|346.38|344.58|351.8|350|353.84|352.04|344.13|342.33|0
1644609000000|2022-02-11 19:50:00|352.14|350.34|358.93|356.41|363.88|361.36|352.14|350.34|0
1644609300000|2022-02-11 19:55:00|358.26|355.74|348.9|346.38|358.26|355.74|348|345.48|0
1644609600000|2022-02-11 20:00:00|349.92|347.4|335.89|333.37|350.48|347.96|332.77|330.25|0
1644609900000|2022-02-11 20:05:00|336.56|334.04|344.68|342.16|345.82|343.3|334.22|331.7|0
1644610200000|2022-02-11 20:10:00|344|341.48|346.28|343.76|349.71|347.19|342.4|339.88|0
1644610500000|2022-02-11 20:15:00|346.73|344.21|351.59|349.43|352.5|350.34|337.18|334.66|0
1644610800000|2022-02-11 20:20:00|350.9|348.74|352.5|350.34|355.03|352.87|346.78|344.62|0
1644611100000|2022-02-11 20:25:00|351.81|349.65|343.81|341.65|353.19|351.03|343.58|341.42|0
1644611400000|2022-02-11 20:30:00|344.95|342.79|345.86|343.7|356.18|354.02|344.27|342.11|0
1644611700000|2022-02-11 20:35:00|346.09|343.93|353.68|351.52|354.48|352.32|345.07|342.91|0
1644612000000|2022-02-11 20:40:00|353.1|350.94|355.17|353.01|364.65|362.49|351.84|349.68|0
1644612300000|2022-02-11 20:45:00|354.71|352.55|338.22|336.06|355.4|353.24|338.22|336.06|0
1644612600000|2022-02-11 20:50:00|338.9|336.74|345.5|343.34|347.33|345.17|337.54|335.38|0
1644612900000|2022-02-11 20:55:00|345.04|342.88|350.76|348.6|351.22|349.06|332.32|330.16|0
1644613200000|2022-02-11 21:00:00|351.45|349.29|349.61|347.45|356.05|353.89|348.47|346.31|0
1644613500000|2022-02-11 21:05:00|350.07|347.91|349.71|347.55|352.82|350.66|348.24|346.08|0
1644613800000|2022-02-11 21:10:00|349.49|347.33|346.73|344.57|349.94|347.78|346.28|344.12|0
1644825900000|2022-02-14 08:05:00|349.81|348.01|343.97|342.17|352.22|350.42|342.14|340.34|0
1644826200000|2022-02-14 08:10:00|344.31|342.51|352.12|349.6|355.46|352.94|344.31|342.49|0
1644826500000|2022-02-14 08:15:00|352.24|349.72|358.51|355.99|361.03|358.51|352.24|349.72|0
1644826800000|2022-02-14 08:20:00|359.2|356.68|369.06|366.54|369.06|366.54|359.2|356.68|0
1644827100000|2022-02-14 08:25:00|368.95|366.43|379.63|376.75|379.63|376.75|368.95|366.43|0
1644827400000|2022-02-14 08:30:00|380.1|377.22|381.26|378.38|382.88|380|375|372.12|0
1644827700000|2022-02-14 08:35:00|381.61|378.73|385.87|382.99|386.33|383.45|376.16|373.28|0
1644828000000|2022-02-14 08:40:00|386.68|383.8|376.87|373.99|386.68|383.8|376.3|373.42|0
1644828300000|2022-02-14 08:45:00|376.41|373.53|382.17|379.29|382.29|379.41|374.92|372.04|0
1644828600000|2022-02-14 08:50:00|382.06|379.18|387.02|384.14|387.48|384.6|377.79|374.91|0
1644828900000|2022-02-14 08:55:00|386.79|383.91|390.53|387.65|392.58|389.7|382.51|379.63|0
1644829200000|2022-02-14 09:00:00|390.87|387.99|393.13|390.25|395.82|392.94|389.17|386.29|0
1644829500000|2022-02-14 09:05:00|393.01|390.13|388.93|386.05|396.52|393.64|388.11|385.23|0
1644829800000|2022-02-14 09:10:00|388.81|385.93|393.24|390.36|397.45|394.57|387.88|385|0
1644830100000|2022-02-14 09:15:00|393.71|390.83|385.43|382.55|393.94|391.06|383.22|380.34|0
1644830400000|2022-02-14 09:20:00|385.55|382.67|381.36|378.48|385.9|383.02|379.05|376.17|0
1644830700000|2022-02-14 09:25:00|381.02|378.14|383.57|380.69|384.04|381.16|378.35|375.47|0
1644831000000|2022-02-14 09:30:00|383.68|380.8|384.84|381.96|387.17|384.29|379.97|377.09|0
1644831300000|2022-02-14 09:35:00|385.31|382.43|388.33|385.45|389.97|387.09|382.75|379.87|0
1644831600000|2022-02-14 09:40:00|389.03|386.15|392.06|389.18|392.06|389.18|387.87|384.99|0
1644831900000|2022-02-14 09:45:00|392.3|389.42|391.48|388.6|392.42|389.54|387.4|384.52|0
1644832200000|2022-02-14 09:50:00|390.9|388.02|391.59|388.71|394.52|391.64|389.62|386.74|0
1644832500000|2022-02-14 09:55:00|390.89|388.01|393.91|391.03|395.08|392.2|390.78|387.9|0
1644832800000|2022-02-14 10:00:00|393.21|390.33|394.5|391.62|402.8|399.92|393.21|390.33|0
1644833100000|2022-02-14 10:05:00|394.61|391.73|388.08|385.2|395.43|392.55|387.97|385.09|0
1644833400000|2022-02-14 10:10:00|388.55|385.67|386.92|384.04|390.64|387.76|386.92|384.04|0
1644833700000|2022-02-14 10:15:00|386.68|383.8|389.83|386.95|392.27|389.39|385.75|382.87|0
1644834000000|2022-02-14 10:20:00|389.47|386.59|385.75|382.87|391.34|388.46|385.06|382.18|0
1644834300000|2022-02-14 10:25:00|385.52|382.64|386.33|383.45|389.59|386.71|383.2|380.32|0
1644834600000|2022-02-14 10:30:00|386.57|383.69|389|386.12|389.24|386.36|385.75|382.87|0
1644834900000|2022-02-14 10:35:00|389.12|386.24|383.66|380.78|390.06|387.18|382.62|379.74|0
1644835200000|2022-02-14 10:40:00|383.78|380.9|387.03|384.15|387.72|384.84|382.39|379.51|0
1644835500000|2022-02-14 10:45:00|387.14|384.26|377.87|374.99|387.14|384.26|377.4|374.52|0
1644835800000|2022-02-14 10:50:00|377.4|374.52|381.06|378.18|381.06|378.18|375.79|372.91|0
1644836100000|2022-02-14 10:55:00|380.94|378.06|382.33|379.45|383.27|380.39|379.66|376.78|0
1644836400000|2022-02-14 11:00:00|382.69|379.81|385.84|382.96|387.47|384.59|382.22|379.34|0
1644836700000|2022-02-14 11:05:00|385.72|382.84|386.19|383.31|388.06|385.18|385.72|382.84|0
1644837000000|2022-02-14 11:10:00|385.13|382.25|386.89|384.01|388.87|385.99|383.03|380.15|0
1644837300000|2022-02-14 11:15:00|387.12|384.24|385.02|382.14|387.47|384.59|383.96|381.08|0
1644837600000|2022-02-14 11:20:00|385.13|382.25|384.43|381.55|386.89|384.01|382.45|379.57|0
1644837900000|2022-02-14 11:25:00|384.55|381.67|381.75|378.87|386.42|383.54|379.3|376.42|0
1644838200000|2022-02-14 11:30:00|381.86|378.98|383.26|380.38|385.59|382.71|379.99|377.11|0
1644838500000|2022-02-14 11:35:00|383.02|380.14|380.11|377.23|384.89|382.01|379.06|376.18|0
1644838800000|2022-02-14 11:40:00|380.58|377.7|379.52|376.64|381.62|378.74|379.29|376.41|0
1644839100000|2022-02-14 11:45:00|379.64|376.76|380.92|378.04|383.25|380.37|379.64|376.76|0
1644839400000|2022-02-14 11:50:00|381.62|378.74|377.42|374.54|382.08|379.2|377.19|374.31|0
1644839700000|2022-02-14 11:55:00|377.31|374.43|380.68|377.8|380.92|378.04|376.49|373.61|0
1644840000000|2022-02-14 12:00:00|379.41|376.53|384.65|381.77|386.05|383.17|378.82|375.94|0
1644840300000|2022-02-14 12:05:00|384.41|381.53|385.47|382.59|387.22|384.34|382.31|379.43|0
1644840600000|2022-02-14 12:10:00|385.35|382.47|388.15|385.27|389.79|386.91|384.88|382|0
1644840900000|2022-02-14 12:15:00|388.39|385.51|387.45|384.57|389.09|386.21|386.05|383.17|0
1644841200000|2022-02-14 12:20:00|387.8|384.92|384.64|381.76|389.09|386.21|383.47|380.59|0
1644841500000|2022-02-14 12:25:00|384.17|381.29|381.49|378.61|386.75|383.87|381.37|378.49|0
1644841800000|2022-02-14 12:30:00|381.37|378.49|382.07|379.19|382.3|379.42|377.65|374.77|0
1644842100000|2022-02-14 12:35:00|381.84|378.96|364.21|361.33|383|380.12|364.21|361.33|0
1644842400000|2022-02-14 12:40:00|363.41|360.53|355.42|352.54|364.9|362.02|351.03|348.15|0
1644842700000|2022-02-14 12:45:00|355.19|352.31|349.08|346.2|355.19|352.31|340.09|337.21|0
1644843000000|2022-02-14 12:50:00|349.54|346.66|352.69|349.81|355.23|352.35|346.08|343.2|0
1644843300000|2022-02-14 12:55:00|352.46|349.58|350.37|347.49|352.46|349.58|345.53|342.65|0
1644843600000|2022-02-14 13:00:00|350.14|347.26|346.91|344.03|350.14|347.26|342.54|339.66|0
1644843900000|2022-02-14 13:05:00|347.14|344.26|342.25|339.73|347.6|344.9|342.25|339.73|0
1644844200000|2022-02-14 13:10:00|342.36|339.84|352.5|349.98|352.73|350.21|342.36|339.84|0
1644844500000|2022-02-14 13:15:00|352.04|349.52|350.65|348.13|352.96|350.44|349.61|347.09|0
1644844800000|2022-02-14 13:20:00|350.88|348.36|345.46|342.94|352.04|349.52|345.11|342.59|0
1644845100000|2022-02-14 13:25:00|346.03|343.51|344.19|341.67|347.41|344.89|343.96|341.44|0
1644845400000|2022-02-14 13:30:00|343.96|341.44|353.65|351.13|353.65|351.13|343.96|341.44|0
1644845700000|2022-02-14 13:35:00|353.77|351.25|351.33|348.81|355.97|353.45|350.18|347.66|0
1644846000000|2022-02-14 13:40:00|351.57|349.05|362.69|360.17|362.93|360.41|350.87|348.35|0
1644846300000|2022-02-14 13:45:00|362.93|360.41|366.41|363.89|366.41|363.89|359.57|357.05|0
1644846600000|2022-02-14 13:50:00|366.17|363.65|356.45|353.93|366.17|363.65|355.98|353.46|0
1644846900000|2022-02-14 13:55:00|356.22|353.7|360.84|358.32|360.84|358.32|352.07|349.55|0
1644847200000|2022-02-14 14:00:00|360.6|358.08|356.44|353.92|363.04|360.52|356.21|353.69|0
1644847500000|2022-02-14 14:05:00|356.9|354.38|355.64|353.12|357.26|354.74|354.14|351.62|0
1644847800000|2022-02-14 14:10:00|355.29|352.77|348.62|346.1|355.75|353.23|348.16|345.64|0
1644848100000|2022-02-14 14:15:00|348.85|346.33|350.8|348.28|352.06|349.54|347.93|345.41|0
1644848400000|2022-02-14 14:20:00|350.68|348.16|352.06|349.54|353.21|350.69|349.88|347.36|0
1644848700000|2022-02-14 14:25:00|353.44|350.92|355.97|353.45|356.43|353.91|352.98|350.46|0
1644849000000|2022-02-14 14:30:00|355.74|353.22|354.82|352.3|362.68|360.16|346.09|343.57|0
1644849300000|2022-02-14 14:35:00|353.9|351.38|355.7|353.18|357.54|355.02|349.95|347.43|0
1644849600000|2022-02-14 14:40:00|355.82|353.3|354.77|352.25|356.39|353.87|345.37|342.85|0
1644849900000|2022-02-14 14:45:00|355|352.48|352.24|349.72|364.71|362.19|351.1|348.58|0
1644850200000|2022-02-14 14:50:00|353.62|351.1|344.6|342.08|353.62|351.1|343.11|340.59|0
1644850500000|2022-02-14 14:55:00|344.26|341.74|354.53|352.01|355.92|353.4|344.14|341.62|0
1644850800000|2022-02-14 15:00:00|353.49|350.97|371.82|369.3|372.75|370.23|353.49|350.97|0
1644851100000|2022-02-14 15:05:00|370.2|367.68|366.72|364.2|373.22|370.7|366.72|364.2|0
1644851400000|2022-02-14 15:10:00|367.65|365.13|361.4|358.88|367.65|365.13|352.9|350.38|0
1644851700000|2022-02-14 15:15:00|361.86|359.34|368.57|366.05|377.64|375.12|360.25|357.73|0
1644852000000|2022-02-14 15:20:00|368.1|365.58|361|358.48|372.2|369.68|358.91|356.39|0
1644852300000|2022-02-14 15:25:00|361.59|359.07|364.73|362.21|370.1|367.58|360.31|357.79|0
1644852600000|2022-02-14 15:30:00|364.96|362.44|372.99|370.47|378.3|375.78|360.77|358.25|0
1644852900000|2022-02-14 15:35:00|374.4|371.88|375.1|372.58|378.85|376.33|372.88|370.36|0
1644853200000|2022-02-14 15:40:00|374.4|371.88|370.08|367.56|376.03|373.51|367.16|364.64|0
1644853500000|2022-02-14 15:45:00|370.66|368.14|365.76|363.24|372.06|369.54|363.9|361.38|0
1644853800000|2022-02-14 15:50:00|365.99|363.47|370.8|368.46|373.83|371.49|363.56|361.04|0
1644854100000|2022-02-14 15:55:00|370.33|367.99|375.47|373.13|376.41|374.07|365.9|363.56|0
1644854400000|2022-02-14 16:00:00|375|372.66|368.46|366.12|377|374.66|367.06|364.72|0
1644854700000|2022-02-14 16:05:00|368.93|366.59|372.78|370.44|375|372.66|367.88|365.54|0
1644855000000|2022-02-14 16:10:00|372.31|369.97|376.17|373.83|376.87|374.53|370.21|367.87|0
1644855300000|2022-02-14 16:15:00|375.7|373.36|362.18|359.84|376.76|374.42|361.48|359.14|0
1644855600000|2022-02-14 16:20:00|362.41|360.07|360.78|358.44|365.2|362.86|359.39|357.05|0
1644855900000|2022-02-14 16:25:00|360.32|357.98|357.55|355.21|362.41|360.07|353.84|351.5|0
1644856200000|2022-02-14 16:30:00|357.32|354.98|354.96|352.62|361.24|358.9|353.58|351.24|0
1644856500000|2022-02-14 16:35:00|354.73|352.39|358.91|356.57|361.7|359.36|352.42|350.08|0
1644856800000|2022-02-14 16:40:00|358.68|356.34|356.12|353.78|359.37|357.03|353.46|351.12|0
1644857100000|2022-02-14 16:45:00|356.01|353.67|350.33|347.99|356.12|353.78|350.1|347.76|0
1644857400000|2022-02-14 16:50:00|350.1|347.76|358.67|356.33|359.49|357.15|349.41|347.07|0
1644857700000|2022-02-14 16:55:00|358.1|355.76|353.1|350.76|359.37|357.03|352.41|350.07|0
1644858000000|2022-02-14 17:00:00|352.87|350.53|353.56|351.22|356.35|354.01|349.29|346.95|0
1644858300000|2022-02-14 17:05:00|353.45|351.11|357.51|355.17|358.43|356.09|352.87|350.53|0
1644858600000|2022-02-14 17:10:00|356.93|354.59|354.95|352.61|357.74|355.4|353.56|351.22|0
1644858900000|2022-02-14 17:15:00|354.02|351.68|354.72|352.38|356.11|353.77|351.25|348.91|0
1644859200000|2022-02-14 17:20:00|354.95|352.61|352.4|350.06|355.18|352.84|351.01|348.67|0
1644859500000|2022-02-14 17:25:00|351.94|349.6|346.53|344.19|353.09|350.75|345.84|343.5|0
1644859800000|2022-02-14 17:30:00|346.3|343.96|346.3|343.96|347.34|345|341.48|339.14|0
1644860100000|2022-02-14 17:35:00|345.73|343.39|348|345.66|350.08|347.74|345.15|342.81|0
1644860400000|2022-02-14 17:40:00|348.23|345.89|344.07|341.73|348.23|345.89|342.23|339.89|0
1644860700000|2022-02-14 17:45:00|344.53|342.19|341.31|338.97|346.38|344.04|341.08|338.74|0
1644861000000|2022-02-14 17:50:00|341.77|339.43|341.31|338.97|344.53|342.19|340.62|338.28|0
1644861300000|2022-02-14 17:55:00|341.54|339.2|346.14|343.8|347.88|345.54|341.54|339.2|0
1644861600000|2022-02-14 18:00:00|345.91|343.57|344.99|342.65|348.91|346.57|344.19|341.85|0
1644861900000|2022-02-14 18:05:00|344.53|342.19|343.56|341.76|344.76|342.42|339.69|337.35|0
1644862200000|2022-02-14 18:10:00|343.45|341.65|346.1|344.3|346.56|344.76|342.07|340.27|0
1644862500000|2022-02-14 18:15:00|345.87|344.07|345.17|343.37|347.25|345.45|344.48|342.68|0
1644862800000|2022-02-14 18:20:00|344.37|342.57|355.53|353.73|357.05|355.25|344.37|342.57|0
1644863100000|2022-02-14 18:25:00|356|354.2|355.07|353.27|356.46|354.66|353.68|351.88|0
1644863400000|2022-02-14 18:30:00|354.84|353.04|359.47|357.67|364.02|362.22|354.37|352.57|0
1644863700000|2022-02-14 18:35:00|359.24|357.44|359.01|357.21|361.57|359.77|356.46|354.66|0
1644864000000|2022-02-14 18:40:00|359.24|357.44|360.86|359.06|364.12|362.32|358.54|356.74|0
1644864300000|2022-02-14 18:45:00|361.1|359.3|368.79|366.99|370.43|368.63|359.7|357.9|0
1644864600000|2022-02-14 18:50:00|368.56|366.76|388|386.2|389.04|387.24|368.32|366.52|0
1644864900000|2022-02-14 18:55:00|387.17|385.37|391.04|389.24|391.97|390.17|382.27|380.47|0
1644865200000|2022-02-14 19:00:00|390.91|389.11|393.02|391.22|393.72|391.92|386.24|384.44|0
1644865500000|2022-02-14 19:05:00|393.25|391.45|395.36|393.56|399.6|397.8|390.21|388.41|0
1644865800000|2022-02-14 19:10:00|394.9|393.1|389.77|387.43|397.95|396.15|388.37|386.03|0
1644866100000|2022-02-14 19:15:00|391.18|388.84|392.11|389.77|396.1|393.76|390.01|387.67|0
1644866400000|2022-02-14 19:20:00|391.41|389.07|392.58|390.24|393.28|390.94|386.97|384.63|0
1644866700000|2022-02-14 19:25:00|392.82|390.48|378.58|376.24|396.8|394.46|369.55|367.21|0
1644867000000|2022-02-14 19:30:00|378.81|376.47|375.91|373.57|388.13|385.79|374.4|372.06|0
1644867300000|2022-02-14 19:35:00|376.02|373.68|376.72|374.38|381.6|379.26|373.01|370.67|0
1644867600000|2022-02-14 19:40:00|377.41|375.07|379.04|376.7|380.9|378.56|371.16|368.82|0
1644867900000|2022-02-14 19:45:00|379.5|377.16|380.66|378.32|384.39|382.05|375.09|372.75|0
1644868200000|2022-02-14 19:50:00|382.06|379.72|375.44|373.1|382.06|379.72|367|364.66|0
1644868500000|2022-02-14 19:55:00|374.39|372.05|372.54|370.2|378.57|376.23|371.62|369.28|0
1644868800000|2022-02-14 20:00:00|372.89|370.55|374.52|372.18|376.4|374.06|370.32|367.98|0
1644869100000|2022-02-14 20:05:00|374.99|372.65|373.12|370.78|384.14|381.8|371.01|368.67|0
1644869400000|2022-02-14 20:10:00|374.29|371.95|367.75|365.41|379.21|376.87|366.58|364.24|0
1644869700000|2022-02-14 20:15:00|367.98|365.64|375.92|373.58|376.86|374.52|367.05|364.71|0
1644870000000|2022-02-14 20:20:00|374.98|372.64|365.42|363.08|379.91|377.57|360.31|357.97|0
1644870300000|2022-02-14 20:25:00|365.65|363.31|369.14|366.8|371.01|368.67|363.56|361.22|0
1644870600000|2022-02-14 20:30:00|368.91|366.57|357.53|355.19|370.54|368.2|356.37|354.03|0
1644870900000|2022-02-14 20:35:00|357.29|354.95|360.39|358.05|362.13|359.79|356.08|353.74|0
1644871200000|2022-02-14 20:40:00|359.1|356.76|357.7|355.36|364.94|362.6|357.7|355.36|0
1644871500000|2022-02-14 20:45:00|357.24|354.9|356.9|354.56|368.13|365.79|352.59|350.25|0
1644871800000|2022-02-14 20:50:00|356.78|354.44|360.63|358.29|367.19|364.85|356.78|354.44|0
1644872100000|2022-02-14 20:55:00|360.86|358.52|363.91|361.57|365.08|362.74|355.73|353.39|0
1644872400000|2022-02-14 21:00:00|363.2|360.86|360.16|357.82|363.91|361.57|359.46|357.12|0
1644872700000|2022-02-14 21:05:00|359.93|357.59|361.76|359.96|361.99|360.19|358.52|356.18|0
1644873000000|2022-02-14 21:10:00|361.29|359.49|360.35|358.55|362.7|360.9|360.12|358.32|0
1644873300000|2022-02-14 21:15:00|359.85|357.65|360.55|358.35|360.55|358.35|358.68|356.48|0
1644873600000|2022-02-14 21:20:00|360.44|358.24|360.21|358.01|361.02|358.82|359.85|357.65|0
1644873900000|2022-02-14 21:25:00|359.74|357.54|359.62|357.42|360.32|358.12|359.38|357.18|0
1644874200000|2022-02-14 21:30:00|359.5|357.3|359.03|356.83|360.32|358.12|358.68|356.48|0
1644874500000|2022-02-14 21:35:00|359.15|356.95|360.08|357.88|360.08|357.88|358.91|356.71|0
1644874800000|2022-02-14 21:40:00|360.2|358|361.95|359.75|362.42|360.22|359.85|357.65|0
1644875100000|2022-02-14 21:45:00|361.6|359.4|363.12|360.92|363.12|360.92|360.78|358.58|0
1644875400000|2022-02-14 21:50:00|363.24|361.04|362.65|360.45|363.35|361.15|362.18|359.98|0
1644875700000|2022-02-14 21:55:00|362.88|360.68|362.54|360.34|363.35|361.15|362.18|359.98|0
1644876000000|2022-02-14 22:00:00|362.29|360.09|361.34|359.14|362.29|360.09|361.2|359|0
1644876300000|2022-02-14 22:05:00|361.27|359.07|361.82|359.62|362.15|359.95|360.96|358.76|0
1644876600000|2022-02-14 22:10:00|362.22|360.02|362.02|359.82|362.22|360.02|361.61|359.41|0
1644876900000|2022-02-14 22:15:00|362.04|359.84|361.47|359.27|362.04|359.84|361.27|359.07|0
1644877200000|2022-02-14 22:20:00|361.61|359.41|361.47|359.27|361.64|359.44|361.37|359.17|0
1644877500000|2022-02-14 22:25:00|361.51|359.31|361.44|359.24|361.95|359.75|361.44|359.24|0
1644877800000|2022-02-14 22:30:00|361.4|359.2|361.5|359.3|361.5|359.3|361.4|359.2|0
1644878100000|2022-02-14 22:35:00|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1644878400000|2022-02-14 22:40:00|361.57|359.37|361.5|359.3|361.71|359.51|361.46|359.26|0
1644878700000|2022-02-14 22:45:00|361.53|359.33|361.56|359.36|361.6|359.4|361.53|359.33|0
1644879000000|2022-02-14 22:50:00|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1644879300000|2022-02-14 22:55:00|361.46|359.26|361.52|359.32|361.66|359.46|361.36|359.16|0
1644879600000|2022-02-14 23:00:00|362.05|359.85|359.82|357.62|362.05|359.85|359.59|357.39|0
1644879900000|2022-02-14 23:05:00|359.59|357.39|356.78|354.58|359.71|357.51|356.55|354.35|0
1644880200000|2022-02-14 23:10:00|356.55|354.35|356.31|354.11|357.01|354.81|355.85|353.65|0
1644880500000|2022-02-14 23:15:00|356.08|353.88|356.78|354.58|357.25|355.05|356.08|353.88|0
1644880800000|2022-02-14 23:20:00|356.55|354.35|355.38|353.18|356.78|354.58|355.27|353.07|0
1644881100000|2022-02-14 23:25:00|355.61|353.41|356.08|353.88|356.78|354.58|355.61|353.41|0
1644881400000|2022-02-14 23:30:00|355.84|353.64|355.61|353.41|356.08|353.88|354.21|352.01|0
1644881700000|2022-02-14 23:35:00|355.84|353.64|354.79|352.59|356.31|354.11|354.67|352.47|0
1644882000000|2022-02-14 23:40:00|354.67|352.47|355.03|352.83|355.37|353.17|354.44|352.24|0
1644882300000|2022-02-14 23:45:00|355.14|352.94|355.6|353.4|355.6|353.4|355.03|352.83|0
1644882600000|2022-02-14 23:50:00|355.49|353.29|354.67|352.47|355.6|353.4|354.2|352|0
1644882900000|2022-02-14 23:55:00|354.56|352.36|354.2|352|355.37|353.17|354.2|352|0
1644883200000|2022-02-15 00:00:00|353.74|351.54|355.83|353.63|356.3|354.1|352.57|350.37|0
1644883500000|2022-02-15 00:05:00|356.06|353.86|352.8|350.6|356.19|353.99|352.8|350.6|0
1644883800000|2022-02-15 00:10:00|352.92|350.72|356.53|354.33|356.65|354.45|352.8|350.6|0
1644884100000|2022-02-15 00:15:00|356.29|354.09|360.62|358.42|361.44|359.24|356.29|354.09|0
1644884400000|2022-02-15 00:20:00|360.97|358.77|362.6|360.4|363.66|361.46|360.26|358.06|0
1644884700000|2022-02-15 00:25:00|362.84|360.64|362.37|360.17|363.31|361.11|361.43|359.23|0
1644885000000|2022-02-15 00:30:00|362.13|359.93|366.12|363.92|366.59|364.39|362.13|359.93|0
1644885300000|2022-02-15 00:35:00|366.48|364.28|365.54|363.34|366.82|364.62|364.94|362.74|0
1644885600000|2022-02-15 00:40:00|365.65|363.45|365.41|363.21|366.12|363.92|364.71|362.51|0
1644885900000|2022-02-15 00:45:00|365.18|362.98|361.43|359.23|365.18|362.98|361.19|358.99|0
1644886200000|2022-02-15 00:50:00|361.66|359.46|361.66|359.46|363.06|360.86|361.19|358.99|0
1644886500000|2022-02-15 00:55:00|361.42|359.22|359.08|356.88|362.36|360.16|358.74|356.54|0
1644886800000|2022-02-15 01:00:00|358.85|356.65|360.37|358.17|360.49|358.29|358.15|355.95|0
1644887100000|2022-02-15 01:05:00|360.49|358.29|360.95|358.75|361.66|359.46|359.67|357.47|0
1644887400000|2022-02-15 01:10:00|361.07|358.87|359.31|357.11|361.19|358.99|359.31|357.11|0
1644887700000|2022-02-15 01:15:00|358.84|356.64|360.48|358.28|360.6|358.4|358.14|355.94|0
1644888000000|2022-02-15 01:20:00|360.25|358.05|358.37|356.17|360.37|358.17|356.51|354.31|0
1644888300000|2022-02-15 01:25:00|358.5|356.3|357.79|355.59|358.73|356.53|357.09|354.89|0
1644888600000|2022-02-15 01:30:00|357.56|355.36|362.11|359.91|362.58|360.38|357.44|355.24|0
1644888900000|2022-02-15 01:35:00|362|359.8|359.07|356.87|362.82|360.62|357.9|355.7|0
1644889200000|2022-02-15 01:40:00|359.3|357.1|360|357.8|360.71|358.51|359.07|356.87|0
1644889500000|2022-02-15 01:45:00|359.54|357.34|357.67|355.47|359.54|357.34|356.62|354.42|0
1644889800000|2022-02-15 01:50:00|357.55|355.35|357.09|354.89|359.07|356.87|356.03|353.83|0
1644890100000|2022-02-15 01:55:00|357.32|355.12|356.03|353.83|358.25|356.05|355.56|353.36|0
1644890400000|2022-02-15 02:00:00|355.8|353.6|355.68|353.48|356.73|354.53|355.09|352.89|0
1644890700000|2022-02-15 02:05:00|355.33|353.13|353.46|351.26|355.33|353.13|353.23|351.03|0
1644891000000|2022-02-15 02:10:00|353.23|351.03|352.99|350.79|353.81|351.61|352.3|350.1|0
1644891300000|2022-02-15 02:15:00|352.88|350.68|352.53|350.33|353.93|351.73|352.06|349.86|0
1644891600000|2022-02-15 02:20:00|352.41|350.21|352.06|349.86|352.99|350.79|352.06|349.86|0
1644891900000|2022-02-15 02:25:00|352.29|350.09|350.43|348.23|352.29|350.09|349.5|347.3|0
1644892200000|2022-02-15 02:30:00|350.32|348.12|349.5|347.3|350.43|348.23|348.8|346.6|0
1644892500000|2022-02-15 02:35:00|349.27|347.07|349.73|347.53|349.73|347.53|349.03|346.83|0
1644892800000|2022-02-15 02:40:00|350.66|348.46|350.19|347.99|350.66|348.46|349.73|347.53|0
1644893100000|2022-02-15 02:45:00|349.96|347.76|348.33|346.13|350.19|347.99|347.41|345.21|0
1644893400000|2022-02-15 02:50:00|348.56|346.36|349.49|347.29|350.19|347.99|347.87|345.67|0
1644893700000|2022-02-15 02:55:00|349.61|347.41|349.96|347.76|350.42|348.22|349.49|347.29|0
1644894000000|2022-02-15 03:00:00|349.95|347.75|350.19|347.99|350.65|348.45|349.95|347.75|0
1644894300000|2022-02-15 03:05:00|350.07|347.87|350.42|348.22|350.65|348.45|349.95|347.75|0
1644894600000|2022-02-15 03:10:00|350.65|348.45|351.11|348.91|352.04|349.84|350.18|347.98|0
1644894900000|2022-02-15 03:15:00|351.35|349.15|352.51|350.31|352.51|350.31|350.65|348.45|0
1644895200000|2022-02-15 03:20:00|352.4|350.2|352.27|350.07|352.97|350.77|351.58|349.38|0
1644895500000|2022-02-15 03:25:00|352.16|349.96|353.67|351.47|353.67|351.47|351.11|348.91|0
1644895800000|2022-02-15 03:30:00|354.37|352.17|355.42|353.22|356.23|354.03|354.37|352.17|0
1644896100000|2022-02-15 03:35:00|355.53|353.33|356|353.8|356.7|354.5|355.07|352.87|0
1644896400000|2022-02-15 03:40:00|355.76|353.56|355.06|352.86|355.89|353.69|354.48|352.28|0
1644896700000|2022-02-15 03:45:00|354.83|352.63|358.1|355.9|358.1|355.9|354.83|352.63|0
1644897000000|2022-02-15 03:50:00|357.86|355.66|357.63|355.43|358.56|356.36|356.46|354.26|0
1644897300000|2022-02-15 03:55:00|357.52|355.32|357.63|355.43|358.56|356.36|357.16|354.96|0
1644897600000|2022-02-15 04:00:00|357.39|355.19|358.79|356.59|359.03|356.83|356.46|354.26|0
1644897900000|2022-02-15 04:05:00|358.56|356.36|359.26|357.06|360.43|358.23|358.33|356.13|0
1644898200000|2022-02-15 04:10:00|359.49|357.29|358.68|356.48|359.96|357.76|358.44|356.24|0
1644898500000|2022-02-15 04:15:00|358.79|356.59|358.79|356.59|359.02|356.82|358.32|356.12|0
1644898800000|2022-02-15 04:20:00|359.02|356.82|359.25|357.05|359.49|357.29|358.79|356.59|0
1644899100000|2022-02-15 04:25:00|359.38|357.18|361.25|359.05|362.53|360.33|359.25|357.05|0
1644899400000|2022-02-15 04:30:00|361.36|359.16|360.19|357.99|361.83|359.63|359.61|357.41|0
1644899700000|2022-02-15 04:35:00|360.42|358.22|360.42|358.22|361.59|359.39|359.48|357.28|0
1644900000000|2022-02-15 04:40:00|360.65|358.45|360.42|358.22|360.89|358.69|360.42|358.22|0
1644900300000|2022-02-15 04:45:00|360.77|358.57|360.65|358.45|361.35|359.15|360.42|358.22|0
1644900600000|2022-02-15 04:50:00|360.89|358.69|360.18|357.98|361.59|359.39|359.48|357.28|0
1644900900000|2022-02-15 04:55:00|360.42|358.22|359.48|357.28|360.42|358.22|359.13|356.93|0
1644901200000|2022-02-15 05:00:00|359.24|357.04|364.4|362.2|364.63|362.43|359.24|357.04|0
1644901500000|2022-02-15 05:05:00|364.52|362.32|370.16|367.96|374.05|371.85|364.52|362.32|0
1644901800000|2022-02-15 05:10:00|370.04|367.84|370.65|368.45|370.89|368.69|368.04|365.84|0
1644902100000|2022-02-15 05:15:00|371.12|368.92|370.88|368.68|371.24|369.04|369.48|367.28|0
1644902400000|2022-02-15 05:20:00|371.12|368.92|371.24|369.04|371.59|369.39|369.71|367.51|0
1644902700000|2022-02-15 05:25:00|371.12|368.92|366.67|364.47|371.24|369.04|366.32|364.12|0
1644903000000|2022-02-15 05:30:00|366.55|364.35|366.66|364.46|367.13|364.93|366.2|364|0
1644903300000|2022-02-15 05:35:00|366.55|364.35|365.85|363.65|368.3|366.1|365.26|363.06|0
1644903600000|2022-02-15 05:40:00|365.62|363.42|368.42|366.22|368.53|366.33|365.62|363.42|0
1644903900000|2022-02-15 05:45:00|368.77|366.57|368.89|366.69|369.24|367.04|368.06|365.86|0
1644904200000|2022-02-15 05:50:00|368.77|366.57|369.7|367.5|370.17|367.97|367.13|364.93|0
1644904500000|2022-02-15 05:55:00|369|366.8|369|366.8|370.4|368.2|368.42|366.22|0
1644904800000|2022-02-15 06:00:00|369.35|367.15|366.31|364.11|370.4|368.2|365.72|363.52|0
1644905100000|2022-02-15 06:05:00|366.42|364.22|367.82|365.62|368.99|366.79|366.19|363.99|0
1644905400000|2022-02-15 06:10:00|367.36|365.16|365.84|363.64|367.59|365.39|364.08|361.88|0
1644905700000|2022-02-15 06:15:00|365.72|363.52|365.14|362.94|365.72|363.52|363.61|361.41|0
1644906000000|2022-02-15 06:20:00|365.01|362.81|366.18|363.98|367.47|365.27|364.55|362.35|0
1644906300000|2022-02-15 06:25:00|366.07|363.87|363.38|361.18|366.07|363.87|362.44|360.24|0
1644906600000|2022-02-15 06:30:00|363.84|361.64|365.48|363.28|365.71|363.51|363.61|361.41|0
1644906900000|2022-02-15 06:35:00|365.24|363.04|364.31|362.11|365.94|363.74|364.07|361.87|0
1644907200000|2022-02-15 06:40:00|364.2|362|365.01|362.81|366.77|364.57|364.07|361.87|0
1644907500000|2022-02-15 06:45:00|364.77|362.57|365.24|363.04|367.11|364.91|364.77|362.57|0
1644907800000|2022-02-15 06:50:00|365.36|363.16|364.3|362.1|365.36|363.16|364.07|361.87|0
1644908100000|2022-02-15 06:55:00|364.07|361.87|365.24|363.04|366.17|363.97|364.07|361.87|0
1644908400000|2022-02-15 07:00:00|365.12|362.92|366.06|363.86|368.98|366.78|363.6|361.4|0
1644908700000|2022-02-15 07:05:00|365.82|363.62|359.52|357.32|366.17|363.97|358.94|356.74|0
1644909000000|2022-02-15 07:10:00|359.63|357.43|361.96|359.76|362.43|360.23|358.94|356.74|0
1644909300000|2022-02-15 07:15:00|362.2|360|361.03|358.83|362.43|360.23|360.68|358.48|0
1644909600000|2022-02-15 07:20:00|360.92|358.72|361.96|359.76|361.96|359.76|360.56|358.36|0
1644909900000|2022-02-15 07:25:00|361.73|359.53|363.71|361.51|366.28|364.08|361.26|359.06|0
1644910200000|2022-02-15 07:30:00|363.25|361.05|364.99|362.79|365.69|363.49|362.42|360.22|0
1644910500000|2022-02-15 07:35:00|365.35|363.15|368.39|366.19|368.39|366.19|365.22|363.02|0
1644910800000|2022-02-15 07:40:00|368.73|366.53|371.31|369.11|372.01|369.81|368.73|366.53|0
1644911100000|2022-02-15 07:45:00|371.54|369.34|367.45|365.25|372.37|370.17|366.75|364.55|0
1644911400000|2022-02-15 07:50:00|367.34|365.14|366.47|364.27|368.73|366.53|366.11|363.91|0
1644911700000|2022-02-15 07:55:00|366.58|364.38|367.81|365.61|368.59|366.39|365.3|363.1|0
1644912000000|2022-02-15 08:00:00|368.16|365.96|360.64|358.44|371.2|369|360.06|357.86|0
1644912300000|2022-02-15 08:05:00|359.98|358.18|345.95|344.15|362.65|360.85|345.49|343.69|0
1644912600000|2022-02-15 08:10:00|345.02|343.22|347.1|345.3|348.49|346.69|342.49|340.69|0
1644912900000|2022-02-15 08:15:00|346.18|344.38|339.73|337.93|347.22|345.42|339.5|337.7|0
1644913200000|2022-02-15 08:20:00|340.19|338.39|330|328.2|341.96|340.16|330|328.2|0
1644913500000|2022-02-15 08:25:00|329.65|327.85|322.76|320.96|332.64|330.84|322.53|320.73|0
1644913800000|2022-02-15 08:30:00|322.65|320.85|309.92|308.12|322.65|320.85|309.92|308.12|0
1644914100000|2022-02-15 08:35:00|310.03|308.23|314.42|312.62|317.59|315.79|309.8|308|0
1644914400000|2022-02-15 08:40:00|314.88|313.08|315.26|313.46|316.8|315|313.34|311.54|0
1644914700000|2022-02-15 08:45:00|315.49|313.69|313.56|311.76|318.45|316.65|313.44|311.64|0
1644915000000|2022-02-15 08:50:00|313.67|311.87|321.18|319.38|321.18|319.38|312.54|310.74|0
1644915300000|2022-02-15 08:55:00|321.53|319.73|315.71|313.91|322.1|320.3|315.71|313.91|0
1644915600000|2022-02-15 09:00:00|315.83|314.03|317.76|315.96|318.21|316.41|313.78|311.98|0
1644915900000|2022-02-15 09:05:00|317.88|316.08|311.39|309.59|317.88|316.08|311.17|309.37|0
1644916200000|2022-02-15 09:10:00|311.51|309.71|315.25|313.45|318.21|316.41|311.51|309.71|0
1644916500000|2022-02-15 09:15:00|315.02|313.22|308.9|307.1|315.48|313.68|306.87|305.07|0
1644916800000|2022-02-15 09:20:00|308.45|306.65|308.57|306.77|310.26|308.46|307.09|305.29|0
1644917100000|2022-02-15 09:25:00|308.22|306.42|311.16|309.36|311.16|309.36|307.09|305.29|0
1644917400000|2022-02-15 09:30:00|310.93|309.13|310.71|308.91|311.39|309.59|309.12|307.32|0
1644917700000|2022-02-15 09:35:00|310.48|308.68|311.61|309.81|312.29|310.49|309.57|307.77|0
1644918000000|2022-02-15 09:40:00|310.93|309.13|312.06|310.26|313.19|311.39|310.02|308.22|0
1644918300000|2022-02-15 09:45:00|311.95|310.15|310.47|308.67|313.87|312.07|309.79|307.99|0
1644918600000|2022-02-15 09:50:00|310.25|308.45|314.1|312.3|314.78|312.98|310.25|308.45|0
1644918900000|2022-02-15 09:55:00|313.87|312.07|311.15|309.35|314.44|312.64|311.15|309.35|0
1644919200000|2022-02-15 10:00:00|309|307.2|311.15|309.35|311.37|309.57|304.6|302.8|0
1644919500000|2022-02-15 10:05:00|311.72|309.92|312.05|310.25|312.85|311.05|309.89|308.09|0
1644919800000|2022-02-15 10:10:00|311.93|310.13|313.75|311.95|314.43|312.63|311.93|310.13|0
1644920100000|2022-02-15 10:15:00|313.64|311.84|311.47|309.67|313.64|311.84|309.43|307.63|0
1644920400000|2022-02-15 10:20:00|311.25|309.45|317.62|315.82|319.45|317.65|309.1|307.3|0
1644920700000|2022-02-15 10:25:00|317.29|315.49|313.75|311.95|318.08|316.28|312.83|311.03|0
1644921000000|2022-02-15 10:30:00|313.64|311.84|310.11|308.31|315|313.2|309.43|307.63|0
1644921300000|2022-02-15 10:35:00|310|308.2|307.61|305.81|310|308.2|306.71|304.91|0
1644921600000|2022-02-15 10:40:00|307.84|306.04|306.25|304.45|307.84|306.04|305.35|303.55|0
1644921900000|2022-02-15 10:45:00|306.93|305.13|307.83|306.03|308.52|306.72|305.92|304.12|0
1644922200000|2022-02-15 10:50:00|307.73|305.93|308.74|306.94|309.87|308.07|307.15|305.35|0
1644922500000|2022-02-15 10:55:00|308.63|306.83|308.28|306.48|308.86|307.06|307.15|305.35|0
1644922800000|2022-02-15 11:00:00|308.51|306.71|304.66|302.86|309.08|307.28|304.44|302.64|0
1644923100000|2022-02-15 11:05:00|304.89|303.09|305.91|304.11|306.02|304.22|303.98|302.18|0
1644923400000|2022-02-15 11:10:00|305.79|303.99|301.95|300.15|305.79|303.99|301.28|299.48|0
1644923700000|2022-02-15 11:15:00|301.28|299.48|304.21|302.41|304.66|302.86|299.93|298.13|0
1644924000000|2022-02-15 11:20:00|304.43|302.63|301.95|300.15|304.43|302.63|301.27|299.47|0
1644924300000|2022-02-15 11:25:00|302.07|300.27|305.78|303.98|306.23|304.43|302.07|300.27|0
1644924600000|2022-02-15 11:30:00|305.67|303.87|304.77|302.97|305.78|303.98|304.2|302.4|0
1644924900000|2022-02-15 11:35:00|304.88|303.08|302.29|300.49|306|304.2|302.17|300.37|0
1644925200000|2022-02-15 11:40:00|302.39|300.59|302.84|301.04|303.97|302.17|302.17|300.37|0
1644925500000|2022-02-15 11:45:00|302.73|300.93|298.79|296.99|303.07|301.27|297.22|295.42|0
1644925800000|2022-02-15 11:50:00|298.91|297.11|301.15|299.35|302.16|300.36|298.79|296.99|0
1644926100000|2022-02-15 11:55:00|301.26|299.46|302.5|300.7|302.5|300.7|299.91|298.11|0
1644926400000|2022-02-15 12:00:00|302.61|300.81|301.93|300.13|306.79|304.99|300.36|298.56|0
1644926700000|2022-02-15 12:05:00|302.05|300.25|298.78|296.98|303.28|301.48|296.77|294.97|0
1644927000000|2022-02-15 12:10:00|299.01|297.21|296.32|294.52|299.01|297.21|294.08|292.28|0
1644927300000|2022-02-15 12:15:00|296.09|294.29|296.07|294.27|297.55|295.75|294.27|292.47|0
1644927600000|2022-02-15 12:20:00|295.84|294.04|296.06|294.26|296.63|294.83|294.04|292.24|0
1644927900000|2022-02-15 12:25:00|296.18|294.38|296.06|294.26|297.19|295.39|295.61|293.81|0
1644928200000|2022-02-15 12:30:00|296.29|294.49|297.19|295.39|297.75|295.95|295.95|294.15|0
1644928500000|2022-02-15 12:35:00|296.96|295.16|297.99|296.19|300.72|298.92|295.95|294.15|0
1644928800000|2022-02-15 12:40:00|298.22|296.42|300.04|298.24|302.31|300.51|297.99|296.19|0
1644929100000|2022-02-15 12:45:00|300.26|298.46|300.15|298.35|300.95|299.15|298.44|296.64|0
1644929400000|2022-02-15 12:50:00|300.26|298.46|297.99|296.19|302.08|300.28|297.53|295.73|0
1644929700000|2022-02-15 12:55:00|297.76|295.96|297.2|295.4|298.21|296.41|297.2|295.4|0
1644930000000|2022-02-15 13:00:00|297.31|295.51|299.01|297.21|299.01|297.21|296.06|294.26|0
1644930300000|2022-02-15 13:05:00|298.89|297.09|300.25|298.45|300.71|298.91|298.44|296.64|0
1644930600000|2022-02-15 13:10:00|300.71|298.91|301.84|300.04|302.3|300.5|300.48|298.68|0
1644930900000|2022-02-15 13:15:00|302.07|300.27|303.66|301.86|305.03|303.23|301.84|300.04|0
1644931200000|2022-02-15 13:20:00|303.89|302.09|302.29|300.49|304.57|302.77|301.61|299.81|0
1644931500000|2022-02-15 13:25:00|302.06|300.26|303.43|301.63|306.39|304.59|302.06|300.26|0
1644931800000|2022-02-15 13:30:00|305.25|303.45|308.22|306.42|312|310.2|305.25|303.45|0
1644932100000|2022-02-15 13:35:00|308.45|306.65|312.07|310.27|313.09|311.29|308.22|306.42|0
1644932400000|2022-02-15 13:40:00|311.95|310.15|307.77|305.97|313.54|311.74|307.77|305.97|0
1644932700000|2022-02-15 13:45:00|307.65|305.85|307.42|305.62|310.14|308.34|307.42|305.62|0
1644933000000|2022-02-15 13:50:00|307.2|305.4|311.51|309.71|311.51|309.71|307.2|305.4|0
1644933300000|2022-02-15 13:55:00|311.73|309.93|314.46|312.66|315.49|313.69|311.73|309.93|0
1644933600000|2022-02-15 14:00:00|314.23|312.43|314.92|313.12|316.97|315.17|313.78|311.98|0
1644933900000|2022-02-15 14:05:00|314.69|312.89|313.55|311.75|315.37|313.57|311.96|310.16|0
1644934200000|2022-02-15 14:10:00|314|312.2|317.83|316.03|318.4|316.6|313.55|311.75|0
1644934500000|2022-02-15 14:15:00|317.72|315.92|315.43|313.63|319.55|317.75|314.86|313.06|0
1644934800000|2022-02-15 14:20:00|315.2|313.4|312.46|310.66|315.66|313.86|310.87|309.07|0
1644935100000|2022-02-15 14:25:00|312.24|310.44|318.17|316.37|318.4|316.6|311.78|309.98|0
1644935400000|2022-02-15 14:30:00|316.34|314.54|305.88|304.08|319.31|317.51|304.97|303.17|0
1644935700000|2022-02-15 14:35:00|305.2|303.4|303.06|301.26|307.35|305.55|300.48|298.68|0
1644936000000|2022-02-15 14:40:00|303.29|301.49|304.99|303.19|306.82|305.02|300.21|298.41|0
1644936300000|2022-02-15 14:45:00|303.17|301.37|307.96|306.16|308.19|306.39|297.72|295.92|0
1644936600000|2022-02-15 14:50:00|309.79|307.99|309.56|307.76|314.15|312.35|309.33|307.53|0
1644936900000|2022-02-15 14:55:00|309.45|307.65|314.15|312.35|316.32|314.52|308.87|307.07|0
1644937200000|2022-02-15 15:00:00|314.38|312.58|315.75|313.95|319.19|317.39|310.5|308.7|0
1644937500000|2022-02-15 15:05:00|315.3|313.5|312.55|310.75|318.5|316.7|310.39|308.59|0
1644937800000|2022-02-15 15:10:00|312.78|310.98|314.38|312.58|318.27|316.47|312.78|310.98|0
1644938100000|2022-02-15 15:15:00|314.72|312.92|311.63|309.83|314.72|312.92|309.58|307.78|0
1644938400000|2022-02-15 15:20:00|312.09|310.29|311.18|309.38|315.52|313.72|309.58|307.78|0
1644938700000|2022-02-15 15:25:00|312.32|310.52|305.94|304.14|316.66|314.86|305.94|304.14|0
1644939000000|2022-02-15 15:30:00|305.26|303.46|307.76|305.96|308.67|306.87|305.03|303.23|0
1644939300000|2022-02-15 15:35:00|307.07|305.27|306.16|304.36|309.01|307.21|304.58|302.78|0
1644939600000|2022-02-15 15:40:00|305.94|304.14|301.18|299.38|306.39|304.59|300.73|298.93|0
1644939900000|2022-02-15 15:45:00|300.73|298.93|298.24|296.44|301.63|299.83|297.57|295.77|0
1644940200000|2022-02-15 15:50:00|298.47|296.67|297.92|296.12|300.73|298.93|297.34|295.54|0
1644940500000|2022-02-15 15:55:00|298.14|296.34|300.3|298.5|302.01|300.21|296.68|294.88|0
1644940800000|2022-02-15 16:00:00|300.41|298.61|297.69|295.89|300.87|299.07|297.46|295.66|0
1644941100000|2022-02-15 16:05:00|297.23|295.43|295.06|293.26|301.55|299.75|294.83|293.03|0
1644941400000|2022-02-15 16:10:00|295.51|293.71|298.61|296.81|299.63|297.83|295.51|293.71|0
1644941700000|2022-02-15 16:15:00|298.49|296.69|301.75|299.95|301.98|300.18|297.8|296|0
1644942000000|2022-02-15 16:20:00|301.3|299.5|300.84|299.04|301.64|299.84|298.8|297|0
1644942300000|2022-02-15 16:25:00|301.07|299.27|306.12|304.32|307.26|305.46|301.07|299.27|0
1644942600000|2022-02-15 16:30:00|305.43|303.63|300.44|298.64|305.43|303.63|300.44|298.64|0
1644942900000|2022-02-15 16:35:00|300.56|298.76|298.86|297.06|300.67|298.87|297.5|295.7|0
1644943200000|2022-02-15 16:40:00|299.2|297.4|302.14|300.34|302.14|300.34|298.86|297.06|0
1644943500000|2022-02-15 16:45:00|302.25|300.45|302.02|300.22|302.7|300.9|299.42|297.62|0
1644943800000|2022-02-15 16:50:00|301.79|299.99|302.93|301.13|303.84|302.04|301.11|299.31|0
1644944100000|2022-02-15 16:55:00|302.47|300.67|299.75|297.95|303.38|301.58|298.4|296.6|0
1644944400000|2022-02-15 17:00:00|299.53|297.73|301.56|299.76|302.7|300.9|297.04|295.24|0
1644944700000|2022-02-15 17:05:00|301.45|299.65|304.51|302.71|305.42|303.62|300.66|298.86|0
1644945000000|2022-02-15 17:10:00|304.28|302.48|307.01|305.21|307.01|305.21|302.92|301.12|0
1644945300000|2022-02-15 17:15:00|306.78|304.98|311.34|309.54|312.26|310.46|306.55|304.75|0
1644945600000|2022-02-15 17:20:00|311.57|309.77|313.86|312.06|314.32|312.52|310.89|309.09|0
1644945900000|2022-02-15 17:25:00|313.4|311.6|311.34|309.54|315.69|313.89|310.65|308.85|0
1644946200000|2022-02-15 17:30:00|311.57|309.77|313.91|312.11|314.82|313.02|309.8|308|0
1644946500000|2022-02-15 17:35:00|314.14|312.34|312.76|310.96|314.14|312.34|311.39|309.59|0
1644946800000|2022-02-15 17:40:00|312.99|311.19|313.45|311.65|315.05|313.25|311.97|310.17|0
1644947100000|2022-02-15 17:45:00|313.22|311.42|321.7|319.9|322.16|320.36|312.76|310.96|0
1644947400000|2022-02-15 17:50:00|321.47|319.67|318.71|316.91|321.7|319.9|318.02|316.22|0
1644947700000|2022-02-15 17:55:00|318.94|317.14|315.96|314.16|319.4|317.6|315.96|314.16|0
1644948000000|2022-02-15 18:00:00|315.73|313.93|313.21|311.41|317.1|315.3|312.75|310.95|0
1644948300000|2022-02-15 18:05:00|313.44|311.64|310.47|308.67|313.44|311.64|310.47|308.67|0
1644948600000|2022-02-15 18:10:00|310.7|308.9|310.47|308.67|312.07|310.27|309.79|307.99|0
1644948900000|2022-02-15 18:15:00|310.24|308.44|312.06|310.26|312.75|310.95|310.01|308.21|0
1644949200000|2022-02-15 18:20:00|311.83|310.03|305.01|303.21|311.83|310.03|304.33|302.53|0
1644949500000|2022-02-15 18:25:00|304.78|302.98|302.06|300.26|304.78|302.98|301.38|299.58|0
1644949800000|2022-02-15 18:30:00|301.61|299.81|301.51|299.71|302.29|300.49|299.92|298.12|0
1644950100000|2022-02-15 18:35:00|301.28|299.48|302.19|300.39|303.11|301.31|300.94|299.14|0
1644950400000|2022-02-15 18:40:00|302.08|300.28|301.62|299.82|302.87|301.07|300.37|298.57|0
1644950700000|2022-02-15 18:45:00|301.73|299.93|300.14|298.34|302.42|300.62|299.68|297.88|0
1644951000000|2022-02-15 18:50:00|300.03|298.23|301.05|299.25|301.96|300.16|299.45|297.65|0
1644951300000|2022-02-15 18:55:00|300.82|299.02|300.36|298.56|301.05|299.25|299.45|297.65|0
1644951600000|2022-02-15 19:00:00|299.91|298.11|301.73|299.93|302.64|300.84|299.45|297.65|0
1644951900000|2022-02-15 19:05:00|301.95|300.15|306.29|304.49|309.28|307.48|301.5|299.7|0
1644952200000|2022-02-15 19:10:00|305.61|303.81|304.92|303.12|307.21|305.41|304.23|302.43|0
1644952500000|2022-02-15 19:15:00|304.46|302.66|301.95|300.15|307.21|305.41|300.81|299.01|0
1644952800000|2022-02-15 19:20:00|301.72|299.92|302.4|300.6|302.86|301.06|299.9|298.1|0
1644953100000|2022-02-15 19:25:00|302.17|300.37|301.72|299.92|303.32|301.52|301.03|299.23|0
1644953400000|2022-02-15 19:30:00|301.49|299.69|304|302.2|304.45|302.65|300.35|298.55|0
1644953700000|2022-02-15 19:35:00|303.77|301.97|301.94|300.14|303.77|301.97|301.49|299.69|0
1644954000000|2022-02-15 19:40:00|301.71|299.91|299.66|297.86|307.55|305.75|299.43|297.63|0
1644954300000|2022-02-15 19:45:00|299.43|297.63|303.2|301.4|303.31|301.51|298.07|296.27|0
1644954600000|2022-02-15 19:50:00|303.08|301.28|303.08|301.28|305.82|304.02|301.71|299.91|0
1644954900000|2022-02-15 19:55:00|303.3|301.5|301.25|299.45|303.99|302.19|300.8|299|0
1644955200000|2022-02-15 20:00:00|301.48|299.68|297.83|296.03|302.16|300.36|297.61|295.81|0
1644955500000|2022-02-15 20:05:00|297.61|295.81|297.61|295.81|298.29|296.49|296.24|294.44|0
1644955800000|2022-02-15 20:10:00|297.83|296.03|298.06|296.26|299.2|297.4|297.15|295.35|0
1644956100000|2022-02-15 20:15:00|297.83|296.03|297.6|295.8|300.79|298.99|297.6|295.8|0
1644956400000|2022-02-15 20:20:00|297.37|295.57|300.1|298.3|301.7|299.9|296.69|294.89|0
1644956700000|2022-02-15 20:25:00|300.22|298.42|299.42|297.62|301.7|299.9|299.42|297.62|0
1644957000000|2022-02-15 20:30:00|299.64|297.84|308.33|306.53|308.79|306.99|299.64|297.84|0
1644957300000|2022-02-15 20:35:00|309.02|307.22|311.58|309.78|313.2|311.4|304.89|303.09|0
1644957600000|2022-02-15 20:40:00|312.27|310.47|306.52|304.72|315.89|314.09|306.06|304.26|0
1644957900000|2022-02-15 20:45:00|306.74|304.94|306.74|304.94|311.99|310.19|304.01|302.21|0
1644958200000|2022-02-15 20:50:00|306.63|304.83|300.5|298.7|306.63|304.83|294.29|292.49|0
1644958500000|2022-02-15 20:55:00|300.16|298.36|296.09|294.29|303.55|301.75|294.29|292.49|0
1644958800000|2022-02-15 21:00:00|295.64|293.84|302.24|300.44|302.59|300.79|295.64|293.84|0
1644959100000|2022-02-15 21:05:00|301.78|299.98|304.75|302.95|305.44|303.64|301.78|299.98|0
1644959400000|2022-02-15 21:10:00|304.98|303.18|303.61|301.81|306.35|304.55|302.69|300.89|0
1644959700000|2022-02-15 21:15:00|303.81|301.61|301.52|299.32|304.03|301.83|301.52|299.32|0
1644960000000|2022-02-15 21:20:00|301.75|299.55|300.38|298.18|302.21|300.01|299.93|297.73|0
1644960300000|2022-02-15 21:25:00|300.16|297.96|299.24|297.04|300.38|298.18|299.02|296.82|0
1644960600000|2022-02-15 21:30:00|299.47|297.27|299.01|296.81|299.59|297.39|298.56|296.36|0
1644960900000|2022-02-15 21:35:00|298.79|296.59|299.69|297.49|299.92|297.72|298.56|296.36|0
1644961200000|2022-02-15 21:40:00|299.47|297.27|301.97|299.77|302.2|300|299.24|297.04|0
1644961500000|2022-02-15 21:45:00|302.2|300|304.71|302.51|304.94|302.74|301.51|299.31|0
1644961800000|2022-02-15 21:50:00|304.48|302.28|302.19|299.99|304.94|302.74|301.74|299.54|0
1644962100000|2022-02-15 21:55:00|302.42|300.22|302.08|299.88|303.56|301.36|300.37|298.17|0
1644962400000|2022-02-15 22:00:00|301.45|299.25|301.35|299.15|301.72|299.52|301.19|298.99|0
1644962700000|2022-02-15 22:05:00|301.25|299.05|301.35|299.15|302.09|299.89|301.25|299.05|0
1644963000000|2022-02-15 22:10:00|301.55|299.35|302.31|300.11|302.42|300.22|301.55|299.35|0
1644963300000|2022-02-15 22:15:00|302.41|300.21|303.07|300.87|303.07|300.87|302.41|300.21|0
1644963600000|2022-02-15 22:20:00|303.11|300.91|303.4|301.2|303.53|301.33|302.8|300.6|0
1644963900000|2022-02-15 22:25:00|303|300.8|303.26|301.06|303.66|301.46|303|300.8|0
1644964200000|2022-02-15 22:30:00|303.29|301.09|303.26|301.06|303.32|301.12|302.97|300.77|0
1644964500000|2022-02-15 22:35:00|303.25|301.05|303.22|301.02|303.36|301.16|303.13|300.93|0
1644964800000|2022-02-15 22:40:00|303.13|300.93|303.12|300.92|303.29|301.09|302.86|300.66|0
1644965100000|2022-02-15 22:45:00|303.16|300.96|303.12|300.92|303.29|301.09|303.12|300.92|0
1644965400000|2022-02-15 22:50:00|302.92|300.72|303.06|300.86|303.21|301.01|302.89|300.69|0
1644965700000|2022-02-15 22:55:00|303.02|300.82|302.53|300.33|303.02|300.82|301.72|299.52|0
1644966000000|2022-02-15 23:00:00|301.15|298.95|300.8|298.6|302.85|300.65|300.24|298.04|0
1644966300000|2022-02-15 23:05:00|301.03|298.83|301.03|298.83|301.48|299.28|299.66|297.46|0
1644966600000|2022-02-15 23:10:00|300.8|298.6|302.39|300.19|302.62|300.42|300.69|298.49|0
1644966900000|2022-02-15 23:15:00|302.62|300.42|302.28|300.08|302.85|300.65|301.37|299.17|0
1644967200000|2022-02-15 23:20:00|302.16|299.96|304.11|301.91|304.44|302.24|302.16|299.96|0
1644967500000|2022-02-15 23:25:00|303.99|301.79|304.21|302.01|304.9|302.7|302.84|300.64|0
1644967800000|2022-02-15 23:30:00|303.98|301.78|303.3|301.1|304.33|302.13|302.16|299.96|0
1644968100000|2022-02-15 23:35:00|303.42|301.22|302.05|299.85|303.42|301.22|301.93|299.73|0
1644968400000|2022-02-15 23:40:00|302.16|299.96|303.07|300.87|303.07|300.87|301.59|299.39|0
1644968700000|2022-02-15 23:45:00|303.29|301.09|306.72|304.52|306.72|304.52|302.61|300.41|0
1644969000000|2022-02-15 23:50:00|306.95|304.75|306.49|304.29|307.64|305.44|305.58|303.38|0
1644969300000|2022-02-15 23:55:00|306.95|304.75|306.03|303.83|306.95|304.75|305.69|303.49|0
1644969600000|2022-02-16 00:00:00|306.49|304.29|305.69|303.49|306.95|304.75|304.89|302.69|0
1644969900000|2022-02-16 00:05:00|305.57|303.37|305|302.8|307.86|305.66|305|302.8|0
1644970200000|2022-02-16 00:10:00|304.66|302.46|307.06|304.86|307.63|305.43|304.66|302.46|0
1644970500000|2022-02-16 00:15:00|307.17|304.97|307.17|304.97|307.63|305.43|306.71|304.51|0
1644970800000|2022-02-16 00:20:00|307.4|305.2|308.08|305.88|308.54|306.34|307.4|305.2|0
1644971100000|2022-02-16 00:25:00|307.97|305.77|308.2|306|308.31|306.11|306.94|304.74|0
1644971400000|2022-02-16 00:30:00|308.31|306.11|307.39|305.19|308.31|306.11|307.28|305.08|0
1644971700000|2022-02-16 00:35:00|307.62|305.42|307.39|305.19|307.62|305.42|306.93|304.73|0
1644972000000|2022-02-16 00:40:00|307.51|305.31|307.85|305.65|308.08|305.88|307.16|304.96|0
1644972300000|2022-02-16 00:45:00|307.97|305.77|307.85|305.65|308.54|306.34|307.62|305.42|0
1644972600000|2022-02-16 00:50:00|308.08|305.88|307.84|305.64|308.53|306.33|307.62|305.42|0
1644972900000|2022-02-16 00:55:00|308.07|305.87|308.3|306.1|308.53|306.33|307.61|305.41|0
1644973200000|2022-02-16 01:00:00|307.84|305.64|307.84|305.64|308.53|306.33|307.38|305.18|0
1644973500000|2022-02-16 01:05:00|307.61|305.41|306.01|303.81|307.73|305.53|305.78|303.58|0
1644973800000|2022-02-16 01:10:00|305.78|303.58|308.07|305.87|308.07|305.87|305.78|303.58|0
1644974100000|2022-02-16 01:15:00|307.84|305.64|308.07|305.87|308.3|306.1|306.69|304.49|0
1644974400000|2022-02-16 01:20:00|307.84|305.64|307.83|305.63|308.52|306.32|307.6|305.4|0
1644974700000|2022-02-16 01:25:00|308.06|305.86|307.83|305.63|308.06|305.86|307.15|304.95|0
1644975000000|2022-02-16 01:30:00|307.6|305.4|308.29|306.09|308.52|306.32|307.26|305.06|0
1644975300000|2022-02-16 01:35:00|308.18|305.98|307.37|305.17|308.52|306.32|307.14|304.94|0
1644975600000|2022-02-16 01:40:00|307.14|304.94|308.51|306.31|308.52|306.32|307.14|304.94|0
1644975900000|2022-02-16 01:45:00|308.29|306.09|307.6|305.4|308.29|306.09|307.37|305.17|0
1644976200000|2022-02-16 01:50:00|307.37|305.17|306.91|304.71|307.82|305.62|306.68|304.48|0
1644976500000|2022-02-16 01:55:00|307.14|304.94|306.45|304.25|307.36|305.16|306.45|304.25|0
1644976800000|2022-02-16 02:00:00|306.22|304.02|305.99|303.79|306.45|304.25|305.65|303.45|0
1644977100000|2022-02-16 02:05:00|305.88|303.68|303.7|301.5|306.22|304.02|303.7|301.5|0
1644977400000|2022-02-16 02:10:00|303.47|301.27|305.3|303.1|306.21|304.01|303.47|301.27|0
1644977700000|2022-02-16 02:15:00|305.42|303.22|304.61|302.41|305.53|303.33|304.15|301.95|0
1644978000000|2022-02-16 02:20:00|304.38|302.18|304.73|302.53|305.06|302.86|304.15|301.95|0
1644978300000|2022-02-16 02:25:00|304.61|302.41|305.06|302.86|305.29|303.09|304.61|302.41|0
1644978600000|2022-02-16 02:30:00|305.29|303.09|305.98|303.78|306.89|304.69|305.06|302.86|0
1644978900000|2022-02-16 02:35:00|305.75|303.55|307.12|304.92|307.35|305.15|305.75|303.55|0
1644979200000|2022-02-16 02:40:00|306.89|304.69|306.89|304.69|307.58|305.38|306.66|304.46|0
1644979500000|2022-02-16 02:45:00|307.01|304.81|306.32|304.12|307.12|304.92|304.83|302.63|0
1644979800000|2022-02-16 02:50:00|306.2|304|305.97|303.77|306.43|304.23|305.97|303.77|0
1644980100000|2022-02-16 02:55:00|306.2|304|305.97|303.77|307.34|305.14|305.74|303.54|0
1644980400000|2022-02-16 03:00:00|305.74|303.54|305.96|303.76|306.88|304.68|305.05|302.85|0
1644980700000|2022-02-16 03:05:00|306.19|303.99|305.05|302.85|306.19|303.99|305.05|302.85|0
1644981000000|2022-02-16 03:10:00|305.28|303.08|305.45|303.25|305.91|303.71|305.28|303.08|0
1644981300000|2022-02-16 03:15:00|305.68|303.48|306.36|304.16|306.36|304.16|305.45|303.25|0
1644981600000|2022-02-16 03:20:00|306.13|303.93|307.27|305.07|307.27|305.07|306.13|303.93|0
1644981900000|2022-02-16 03:25:00|307.04|304.84|306.59|304.39|307.73|305.53|306.59|304.39|0
1644982200000|2022-02-16 03:30:00|306.81|304.61|306.81|304.61|307.96|305.76|306.7|304.5|0
1644982500000|2022-02-16 03:35:00|306.93|304.73|307.04|304.84|307.27|305.07|306.81|304.61|0
1644982800000|2022-02-16 03:40:00|306.81|304.61|307.16|304.96|307.27|305.07|306.35|304.15|0
1644983100000|2022-02-16 03:45:00|307.04|304.84|307.49|305.29|307.72|305.52|306.81|304.61|0
1644983400000|2022-02-16 03:50:00|307.38|305.18|308.41|306.21|308.41|306.21|307.26|305.06|0
1644983700000|2022-02-16 03:55:00|308.18|305.98|306.8|304.6|308.86|306.66|306.8|304.6|0
1644984000000|2022-02-16 04:00:00|307.03|304.83|307.03|304.83|307.49|305.29|306.8|304.6|0
1644984300000|2022-02-16 04:05:00|306.8|304.6|307.03|304.83|307.49|305.29|306.8|304.6|0
1644984600000|2022-02-16 04:10:00|307.15|304.95|306.8|304.6|307.26|305.06|306.8|304.6|0
1644984900000|2022-02-16 04:15:00|307.02|304.82|306.8|304.6|307.02|304.82|306.8|304.6|0
1644985200000|2022-02-16 04:20:00|306.11|303.91|306.57|304.37|306.57|304.37|306.11|303.91|0
1644985500000|2022-02-16 04:25:00|306.79|304.59|307.71|305.51|307.71|305.51|306.56|304.36|0
1644985800000|2022-02-16 04:30:00|307.48|305.28|307.48|305.28|307.6|305.4|307.25|305.05|0
1644986100000|2022-02-16 04:35:00|307.7|305.5|307.02|304.82|307.93|305.73|306.91|304.71|0
1644986400000|2022-02-16 04:40:00|306.91|304.71|306.79|304.59|307.24|305.04|306.56|304.36|0
1644986700000|2022-02-16 04:45:00|306.56|304.36|306.13|303.93|306.79|304.59|306.13|303.93|0
1644987000000|2022-02-16 04:50:00|305.9|303.7|305.33|303.13|306.13|303.93|305.21|303.01|0
1644987300000|2022-02-16 04:55:00|305.21|303.01|304.52|302.32|305.21|303.01|304.3|302.1|0
1644987600000|2022-02-16 05:00:00|304.29|302.09|302.47|300.27|304.75|302.55|302.47|300.27|0
1644987900000|2022-02-16 05:05:00|302.7|300.5|302.92|300.72|303.38|301.18|302.47|300.27|0
1644988200000|2022-02-16 05:10:00|303.04|300.84|301.78|299.58|303.38|301.18|301.32|299.12|0
1644988500000|2022-02-16 05:15:00|301.67|299.47|302.46|300.26|302.58|300.38|301.32|299.12|0
1644988800000|2022-02-16 05:20:00|302.69|300.49|302.46|300.26|303.15|300.95|302|299.8|0
1644989100000|2022-02-16 05:25:00|302.23|300.03|302.91|300.71|303.14|300.94|302|299.8|0
1644989400000|2022-02-16 05:30:00|302.8|300.6|302.91|300.71|303.14|300.94|301.77|299.57|0
1644989700000|2022-02-16 05:35:00|302.68|300.48|302.23|300.03|303.14|300.94|302|299.8|0
1644990000000|2022-02-16 05:40:00|302|299.8|302.22|300.02|302.91|300.71|302|299.8|0
1644990300000|2022-02-16 05:45:00|302.34|300.14|301.88|299.68|302.34|300.14|301.08|298.88|0
1644990600000|2022-02-16 05:50:00|301.77|299.57|301.99|299.79|302.22|300.02|301.08|298.88|0
1644990900000|2022-02-16 05:55:00|302.22|300.02|302.11|299.91|302.68|300.48|301.53|299.33|0
1644991200000|2022-02-16 06:00:00|302.45|300.25|302.56|300.36|302.67|300.47|299.94|297.74|0
1644991500000|2022-02-16 06:05:00|302.67|300.47|303.81|301.61|304.5|302.3|302.67|300.47|0
1644991800000|2022-02-16 06:10:00|304.04|301.84|302.9|300.7|304.27|302.07|302.44|300.24|0
1644992100000|2022-02-16 06:15:00|303.02|300.82|301.53|299.33|303.47|301.27|301.3|299.1|0
1644992400000|2022-02-16 06:20:00|301.42|299.22|301.3|299.1|301.87|299.67|300.96|298.76|0
1644992700000|2022-02-16 06:25:00|301.53|299.33|301.3|299.1|301.75|299.55|301.07|298.87|0
1644993000000|2022-02-16 06:30:00|301.07|298.87|299.93|297.73|301.07|298.87|299.47|297.27|0
1644993300000|2022-02-16 06:35:00|300.38|298.18|300.27|298.07|300.61|298.41|300.04|297.84|0
1644993600000|2022-02-16 06:40:00|300.38|298.18|300.15|297.95|300.61|298.41|299.47|297.27|0
1644993900000|2022-02-16 06:45:00|300.38|298.18|299.24|297.04|300.61|298.41|299.24|297.04|0
1644994200000|2022-02-16 06:50:00|299.47|297.27|300.15|297.95|300.6|298.4|299.24|297.04|0
1644994500000|2022-02-16 06:55:00|300.04|297.84|300.15|297.95|300.27|298.07|299.69|297.49|0
1644994800000|2022-02-16 07:00:00|300.6|298.4|299.23|297.03|301.06|298.86|296.96|294.76|0
1644995100000|2022-02-16 07:05:00|299.46|297.26|299.46|297.26|299.69|297.49|298.78|296.58|0
1644995400000|2022-02-16 07:10:00|299.58|297.38|300.37|298.17|301.28|299.08|299|296.8|0
1644995700000|2022-02-16 07:15:00|300.49|298.29|301.5|299.3|302.19|299.99|299.91|297.71|0
1644996000000|2022-02-16 07:20:00|301.73|299.53|301.85|299.65|302.76|300.56|301.05|298.85|0
1644996300000|2022-02-16 07:25:00|301.73|299.53|301.39|299.19|302.64|300.44|301.05|298.85|0
1644996600000|2022-02-16 07:30:00|301.27|299.07|300.13|297.93|302.53|300.33|299.91|297.71|0
1644996900000|2022-02-16 07:35:00|300.25|298.05|299.25|297.05|300.48|298.28|298.99|296.79|0
1644997200000|2022-02-16 07:40:00|299.02|296.82|299.94|297.74|300.17|297.97|298.33|296.13|0
1644997500000|2022-02-16 07:45:00|299.6|297.4|300.63|298.43|300.75|298.55|299.6|297.4|0
1644997800000|2022-02-16 07:50:00|300.75|298.55|301.78|299.58|302.47|300.27|299.71|297.51|0
1644998100000|2022-02-16 07:55:00|301.55|299.35|299.48|297.28|302.47|300.27|299.25|297.05|0
1644998400000|2022-02-16 08:00:00|299.7|297.5|302.92|300.72|304.31|302.11|297.76|295.56|0
1644998700000|2022-02-16 08:05:00|302.95|301.15|302.61|300.81|303.87|302.07|301.34|299.54|0
1644999000000|2022-02-16 08:10:00|302.72|300.92|296.18|294.38|303.18|301.38|296.18|294.38|0
1644999300000|2022-02-16 08:15:00|295.6|293.8|286.71|284.91|295.6|293.8|285.02|283.22|0
1644999600000|2022-02-16 08:20:00|286.03|284.23|283.77|281.97|286.03|284.23|281.28|279.48|0
1644999900000|2022-02-16 08:25:00|283.54|281.74|284.44|282.64|286.26|284.46|282.63|280.83|0
1645000200000|2022-02-16 08:30:00|284.67|282.87|284.89|283.09|286.48|284.68|284.21|282.41|0
1645000500000|2022-02-16 08:35:00|284.56|282.76|283.76|281.96|284.67|282.87|281.95|280.15|0
1645000800000|2022-02-16 08:40:00|283.31|281.51|287.73|285.93|287.84|286.04|282.86|281.06|0
1645001100000|2022-02-16 08:45:00|287.84|286.04|286.7|284.9|290|288.2|286.47|284.67|0
1645001400000|2022-02-16 08:50:00|286.37|284.57|289.2|287.4|289.65|287.85|285.79|283.99|0
1645001700000|2022-02-16 08:55:00|288.52|286.72|284.88|283.08|288.74|286.94|283.75|281.95|0
1645002000000|2022-02-16 09:00:00|284.2|282.4|280.81|279.01|285.68|283.88|277.66|275.86|0
1645002300000|2022-02-16 09:05:00|281.26|279.46|290.46|288.66|291.37|289.57|281.26|279.46|0
1645002600000|2022-02-16 09:10:00|290.68|288.88|289.32|287.52|295.48|293.68|289.09|287.29|0
1645002900000|2022-02-16 09:15:00|289.09|287.29|289.54|287.74|290.91|289.11|289.09|287.29|0
1645003200000|2022-02-16 09:20:00|290|288.2|291.13|289.33|292.4|290.6|288.98|287.18|0
1645003500000|2022-02-16 09:25:00|290.91|289.11|291.36|289.56|291.59|289.79|290.11|288.31|0
1645003800000|2022-02-16 09:30:00|291.48|289.68|290.22|288.42|291.59|289.79|287.49|285.69|0
1645004100000|2022-02-16 09:35:00|290.11|288.31|290.22|288.42|292.27|290.47|289.65|287.85|0
1645004400000|2022-02-16 09:40:00|290.45|288.65|293.87|292.07|293.87|292.07|289.65|287.85|0
1645004700000|2022-02-16 09:45:00|293.41|291.61|292.84|291.04|294.1|292.3|292.5|290.7|0
1645005000000|2022-02-16 09:50:00|292.95|291.15|292.49|290.69|293.41|291.61|290.9|289.1|0
1645005300000|2022-02-16 09:55:00|292.72|290.92|295.47|293.67|296.73|294.93|292.16|290.36|0
1645005600000|2022-02-16 10:00:00|295.92|294.12|297.65|295.85|302.36|300.56|295.7|293.9|0
1645005900000|2022-02-16 10:05:00|297.53|295.73|297.3|295.5|299.37|297.57|296.38|294.58|0
1645006200000|2022-02-16 10:10:00|297.07|295.27|295.23|293.43|297.87|296.07|294.77|292.97|0
1645006500000|2022-02-16 10:15:00|295|293.2|299.36|297.56|300.17|298.37|294.54|292.74|0
1645006800000|2022-02-16 10:20:00|299.59|297.79|306.28|304.48|307.2|305.4|299.13|297.33|0
1645007100000|2022-02-16 10:25:00|306.51|304.71|303.04|301.24|306.97|305.17|302.12|300.32|0
1645007400000|2022-02-16 10:30:00|303.62|301.82|301.03|299.23|304.66|302.86|300.84|299.04|0
1645007700000|2022-02-16 10:35:00|301.62|299.82|303.22|301.42|304.02|302.22|301.5|299.7|0
1645008000000|2022-02-16 10:40:00|303.1|301.3|301.04|299.24|303.1|301.3|300.48|298.68|0
1645008300000|2022-02-16 10:45:00|300.82|299.02|300.7|298.9|302.41|300.61|300.13|298.33|0
1645008600000|2022-02-16 10:50:00|300.93|299.13|299.67|297.87|300.93|299.13|298.99|297.19|0
1645008900000|2022-02-16 10:55:00|299.44|297.64|299.33|297.53|299.9|298.1|297.85|296.05|0
1645009200000|2022-02-16 11:00:00|299.21|297.41|298.98|297.18|300.01|298.21|296.25|294.45|0
1645009500000|2022-02-16 11:05:00|299.1|297.3|299.33|297.53|299.44|297.64|297.39|295.59|0
1645009800000|2022-02-16 11:10:00|299.44|297.64|302.63|300.83|302.63|300.83|299.44|297.64|0
1645010100000|2022-02-16 11:15:00|302.52|300.72|301.72|299.92|302.52|300.72|300.12|298.32|0
1645010400000|2022-02-16 11:20:00|301.61|299.81|301.71|299.91|302.06|300.26|300.57|298.77|0
1645010700000|2022-02-16 11:25:00|301.49|299.69|301.03|299.23|304|302.2|300.57|298.77|0
1645011000000|2022-02-16 11:30:00|301.26|299.46|299.2|297.4|302.17|300.37|297.83|296.03|0
1645011300000|2022-02-16 11:35:00|299.43|297.63|297.38|295.58|300.34|298.54|297.38|295.58|0
1645011600000|2022-02-16 11:40:00|296.69|294.89|297.83|296.03|298.74|296.94|296.69|294.89|0
1645011900000|2022-02-16 11:45:00|297.95|296.15|298.05|296.25|298.28|296.48|296.92|295.12|0
1645012200000|2022-02-16 11:50:00|297.95|296.15|299.77|297.97|299.88|298.08|297.6|295.8|0
1645012500000|2022-02-16 11:55:00|299.88|298.08|298.4|296.6|299.88|298.08|296|294.2|0
1645012800000|2022-02-16 12:00:00|298.73|296.93|295.09|293.29|298.96|297.16|295.09|293.29|0
1645013100000|2022-02-16 12:05:00|295.32|293.52|296.91|295.11|296.91|295.11|295.32|293.52|0
1645013400000|2022-02-16 12:10:00|298.27|296.47|296|294.2|299.41|297.61|295.89|294.09|0
1645013700000|2022-02-16 12:15:00|296.23|294.43|297.71|295.91|298.96|297.16|296.23|294.43|0
1645014000000|2022-02-16 12:20:00|297.59|295.79|298.5|296.7|298.95|297.15|296.9|295.1|0
1645014300000|2022-02-16 12:25:00|298.04|296.24|296.9|295.1|298.5|296.7|295.77|293.97|0
1645014600000|2022-02-16 12:30:00|297.81|296.01|300.32|298.52|300.77|298.97|297.36|295.56|0
1645014900000|2022-02-16 12:35:00|300.09|298.29|305.12|303.32|305.81|304.01|300.09|298.29|0
1645015200000|2022-02-16 12:40:00|305.35|303.55|304.89|303.09|307.18|305.38|303.97|302.17|0
1645015500000|2022-02-16 12:45:00|305.12|303.32|303.28|301.48|305.58|303.78|303.05|301.25|0
1645015800000|2022-02-16 12:50:00|303.05|301.25|305.11|303.31|305.11|303.31|301.91|300.11|0
1645016100000|2022-02-16 12:55:00|304.88|303.08|303.97|302.17|307.18|305.38|303.74|301.94|0
1645016400000|2022-02-16 13:00:00|303.51|301.71|302.36|300.56|304.2|302.4|302.36|300.56|0
1645016700000|2022-02-16 13:05:00|302.13|300.33|305.34|303.54|305.8|304|302.13|300.33|0
1645017000000|2022-02-16 13:10:00|305.11|303.31|303.5|301.7|306.25|304.45|303.05|301.25|0
1645017300000|2022-02-16 13:15:00|303.16|301.36|302.13|300.33|303.73|301.93|301.67|299.87|0
1645017600000|2022-02-16 13:20:00|302.36|300.56|300.98|299.18|302.58|300.78|300.76|298.96|0
1645017900000|2022-02-16 13:25:00|301.1|299.3|303.16|301.36|303.27|301.47|300.07|298.27|0
1645018200000|2022-02-16 13:30:00|303.27|301.47|298.93|297.13|306.14|304.34|297.56|295.76|0
1645018500000|2022-02-16 13:35:00|299.05|297.25|297.9|296.1|300.3|298.5|295.28|293.48|0
1645018800000|2022-02-16 13:40:00|298.01|296.21|299.56|297.76|299.79|297.99|297.46|295.66|0
1645019100000|2022-02-16 13:45:00|299.68|297.88|306.8|305|307.37|305.57|298.87|297.07|0
1645019400000|2022-02-16 13:50:00|306.68|304.88|308.99|307.19|311.3|309.5|306.22|304.42|0
1645019700000|2022-02-16 13:55:00|309.22|307.42|311.72|309.92|313.79|311.99|309.22|307.42|0
1645020000000|2022-02-16 14:00:00|311.49|309.69|312.18|310.38|315.18|313.38|311.26|309.46|0
1645020300000|2022-02-16 14:05:00|312.64|310.84|315.87|314.07|317.02|315.22|311.72|309.92|0
1645020600000|2022-02-16 14:10:00|315.64|313.84|317.16|315.36|317.85|316.05|315.64|313.84|0
1645020900000|2022-02-16 14:15:00|316.92|315.12|314.85|313.05|317.04|315.24|314.16|312.36|0
1645021200000|2022-02-16 14:20:00|314.62|312.82|315.08|313.28|317.61|315.81|314.62|312.82|0
1645021500000|2022-02-16 14:25:00|315.31|313.51|314.85|313.05|316|314.2|312.55|310.75|0
1645021800000|2022-02-16 14:30:00|314.39|312.59|310.02|308.22|314.39|312.59|307.28|305.48|0
1645022100000|2022-02-16 14:35:00|311.4|309.6|311.63|309.83|313.46|311.66|310.02|308.22|0
1645022400000|2022-02-16 14:40:00|312.54|310.74|315.76|313.96|315.76|313.96|311.17|309.37|0
1645022700000|2022-02-16 14:45:00|315.53|313.73|314.73|312.93|316.22|314.42|308.87|307.07|0
1645023000000|2022-02-16 14:50:00|315.53|313.73|327.21|325.41|329.3|327.5|315.53|313.73|0
1645023300000|2022-02-16 14:55:00|326.52|324.72|326.56|324.76|328.6|326.8|323.97|322.17|0
1645023600000|2022-02-16 15:00:00|326.45|324.65|324.94|323.14|330.26|328.46|322.18|320.38|0
1645023900000|2022-02-16 15:05:00|324.71|322.91|324.48|322.68|326.1|324.3|322.18|320.38|0
1645024200000|2022-02-16 15:10:00|324.71|322.91|324.35|322.55|327.02|325.22|320.42|318.62|0
1645024500000|2022-02-16 15:15:00|324.58|322.78|327.82|326.02|331.07|329.27|323.77|321.97|0
1645024800000|2022-02-16 15:20:00|328.05|326.25|324.11|322.31|329.33|327.53|323.42|321.62|0
1645025100000|2022-02-16 15:25:00|323.65|321.85|321.57|319.77|325.5|323.7|321.34|319.54|0
1645025400000|2022-02-16 15:30:00|321.34|319.54|321.11|319.31|324.57|322.77|321.11|319.31|0
1645025700000|2022-02-16 15:35:00|321.34|319.54|321.33|319.53|322.95|321.15|319.03|317.23|0
1645026000000|2022-02-16 15:40:00|322.03|320.23|320.41|318.61|325.26|323.46|320.41|318.61|0
1645026300000|2022-02-16 15:45:00|320.64|318.84|322.59|320.79|323.29|321.49|319.49|317.69|0
1645026600000|2022-02-16 15:50:00|322.82|321.02|320.27|318.47|322.82|321.02|318.66|316.86|0
1645026900000|2022-02-16 15:55:00|320.51|318.71|323.75|321.95|325.37|323.57|320.51|318.71|0
1645027200000|2022-02-16 16:00:00|323.05|321.25|320.5|318.7|324.21|322.41|320.16|318.36|0
1645027500000|2022-02-16 16:05:00|320.73|318.93|318.65|316.85|324.44|322.64|317.27|315.47|0
1645027800000|2022-02-16 16:10:00|318.88|317.08|320.73|318.93|320.96|319.16|318.19|316.39|0
1645028100000|2022-02-16 16:15:00|320.27|318.47|324.44|322.64|324.44|322.64|317.49|315.69|0
1645028400000|2022-02-16 16:20:00|324.2|322.4|321.08|319.28|325.83|324.03|320.96|319.16|0
1645028700000|2022-02-16 16:25:00|321.19|319.39|317.72|315.92|321.65|319.85|317.03|315.23|0
1645029000000|2022-02-16 16:30:00|317.49|315.69|320.03|318.23|320.49|318.69|317.49|315.69|0
1645029300000|2022-02-16 16:35:00|320.26|318.46|319.8|318|320.95|319.15|317.72|315.92|0
1645029600000|2022-02-16 16:40:00|319.56|317.76|321.88|320.08|323.85|322.05|318.64|316.84|0
1645029900000|2022-02-16 16:45:00|321.65|319.85|320.26|318.46|322.57|320.77|320.26|318.46|0
1645030200000|2022-02-16 16:50:00|320.49|318.69|320.02|318.22|320.72|318.92|318.41|316.61|0
1645030500000|2022-02-16 16:55:00|320.49|318.69|318.4|316.6|320.49|318.69|317.02|315.22|0
1645030800000|2022-02-16 17:00:00|317.94|316.14|316.48|314.68|319.1|317.3|314.39|312.59|0
1645031100000|2022-02-16 17:05:00|316.24|314.44|317.4|315.6|317.63|315.83|314.85|313.05|0
1645031400000|2022-02-16 17:10:00|317.63|315.83|318.56|316.76|319.49|317.69|316.71|314.91|0
1645031700000|2022-02-16 17:15:00|318.33|316.53|319.49|317.69|320.42|318.62|317.86|316.06|0
1645032000000|2022-02-16 17:20:00|319.02|317.22|319.25|317.45|320.42|318.62|318.33|316.53|0
1645032300000|2022-02-16 17:25:00|319.49|317.69|320.41|318.61|320.65|318.85|317.86|316.06|0
1645032600000|2022-02-16 17:30:00|320.65|318.85|331.62|329.82|332.79|330.99|320.65|318.85|0
1645032900000|2022-02-16 17:35:00|331.85|330.05|327.43|325.63|332.79|330.99|327.2|325.4|0
1645033200000|2022-02-16 17:40:00|327.2|325.4|325.57|323.77|327.2|325.4|324.41|322.61|0
1645033500000|2022-02-16 17:45:00|325.11|323.31|324.3|322.5|326.04|324.24|323.25|321.45|0
1645033800000|2022-02-16 17:50:00|323.94|322.14|323.3|321.5|325.34|323.54|321.68|319.88|0
1645034100000|2022-02-16 17:55:00|323.54|321.74|324.3|322.5|324.93|323.13|322.38|320.58|0
1645034400000|2022-02-16 18:00:00|324.53|322.73|327.09|325.29|327.79|325.99|323.37|321.57|0
1645034700000|2022-02-16 18:05:00|326.86|325.06|324.29|322.49|327.56|325.76|323.36|321.56|0
1645035000000|2022-02-16 18:10:00|324.06|322.26|323.36|321.56|325.46|323.66|323.25|321.45|0
1645035300000|2022-02-16 18:15:00|323.25|321.45|323.36|321.56|324.06|322.26|322.43|320.63|0
1645035600000|2022-02-16 18:20:00|323.13|321.33|321.96|320.16|324.06|322.26|320.1|318.3|0
1645035900000|2022-02-16 18:25:00|321.73|319.93|322.66|320.86|324.06|322.26|321.73|319.93|0
1645036200000|2022-02-16 18:30:00|323.12|321.32|324.75|322.95|325.92|324.12|323.12|321.32|0
1645036500000|2022-02-16 18:35:00|324.52|322.72|324.28|322.48|325.22|323.42|322.42|320.62|0
1645036800000|2022-02-16 18:40:00|324.52|322.72|326.38|324.58|327.31|325.51|324.52|322.72|0
1645037100000|2022-02-16 18:45:00|326.15|324.35|325.21|323.41|326.61|324.81|323.82|322.02|0
1645037400000|2022-02-16 18:50:00|324.75|322.95|322.88|321.08|324.75|322.95|321.95|320.15|0
1645037700000|2022-02-16 18:55:00|323.12|321.32|324.17|322.37|328.13|326.33|322.54|320.74|0
1645038000000|2022-02-16 19:00:00|323.81|322.01|317.02|315.22|331.9|330.1|308.43|306.63|0
1645038300000|2022-02-16 19:05:00|316.56|314.76|311.95|310.15|320.26|318.46|306.09|304.29|0
1645038600000|2022-02-16 19:10:00|312.41|310.61|314.69|312.89|317.01|315.21|309.36|307.56|0
1645038900000|2022-02-16 19:15:00|315.5|313.7|307.74|305.94|315.5|313.7|305.32|303.52|0
1645039200000|2022-02-16 19:20:00|307.28|305.48|292.48|290.68|308.89|307.09|292.25|290.45|0
1645039500000|2022-02-16 19:25:00|292.71|290.91|292.71|290.91|295.01|293.21|291.79|289.99|0
1645039800000|2022-02-16 19:30:00|289.73|287.93|290.22|288.42|290.22|288.42|282.63|280.83|0
1645040100000|2022-02-16 19:35:00|289.53|287.73|292.3|290.5|296|294.2|288.38|286.58|0
1645040400000|2022-02-16 19:40:00|292.53|290.73|294.73|292.93|297.86|296.06|291.6|289.8|0
1645040700000|2022-02-16 19:45:00|295.19|293.39|297.86|296.06|299.72|297.92|292.3|290.5|0
1645041000000|2022-02-16 19:50:00|298.09|296.29|294.84|293.04|299.02|297.22|293.22|291.42|0
1645041300000|2022-02-16 19:55:00|294.61|292.81|287.91|286.11|295.07|293.27|287.91|286.11|0
1645041600000|2022-02-16 20:00:00|287.34|285.54|278.73|276.93|289.98|288.18|278.05|276.25|0
1645041900000|2022-02-16 20:05:00|278.96|277.16|281.7|279.9|282.62|280.82|278.96|277.16|0
1645042200000|2022-02-16 20:10:00|281.25|279.45|284.68|282.88|286.52|284.72|281.02|279.22|0
1645042500000|2022-02-16 20:15:00|284.22|282.42|280.98|279.18|286.29|284.49|280.98|279.18|0
1645042800000|2022-02-16 20:20:00|281.67|279.87|283.52|281.72|286.76|284.96|280.98|279.18|0
1645043100000|2022-02-16 20:25:00|283.75|281.95|279.32|277.52|283.75|281.95|279.21|277.41|0
1645043400000|2022-02-16 20:30:00|279.78|277.98|284.85|283.05|287.86|286.06|278.86|277.06|0
1645043700000|2022-02-16 20:35:00|285.08|283.28|280.1|278.3|286.01|284.21|279.76|277.96|0
1645044000000|2022-02-16 20:40:00|281.02|279.22|281.82|280.02|282.16|280.36|279.18|277.38|0
1645044300000|2022-02-16 20:45:00|281.47|279.67|278.26|276.46|284.47|282.67|278.03|276.23|0
1645044600000|2022-02-16 20:50:00|275.97|274.17|284.93|283.13|284.93|283.13|274.03|272.23|0
1645044900000|2022-02-16 20:55:00|284.12|282.32|287.23|285.43|289.78|287.98|284.12|282.32|0
1645045200000|2022-02-16 21:00:00|286.08|284.28|290.01|288.21|291.17|289.37|286.08|284.28|0
1645045500000|2022-02-16 21:05:00|290.24|288.44|290.7|288.9|291.4|289.6|289.31|287.51|0
1645045800000|2022-02-16 21:10:00|290.93|289.13|291.16|289.36|291.4|289.6|288.85|287.05|0
1645046100000|2022-02-16 21:15:00|290.2|288|289.97|287.77|290.44|288.24|289.05|286.85|0
1645046400000|2022-02-16 21:20:00|289.86|287.66|289.86|287.66|292.99|290.79|286.04|283.84|0
1645046700000|2022-02-16 21:25:00|289.97|287.77|289.63|287.43|291.13|288.93|288.35|286.15|0
1645047000000|2022-02-16 21:30:00|289.51|287.31|289.5|287.3|290.2|288|287.65|285.45|0
1645047300000|2022-02-16 21:35:00|289.74|287.54|290.2|288|290.2|288|289.04|286.84|0
1645047600000|2022-02-16 21:40:00|289.73|287.53|291.12|288.92|291.12|288.92|289.5|287.3|0
1645047900000|2022-02-16 21:45:00|290.89|288.69|292.28|290.08|292.28|290.08|290.89|288.69|0
1645048200000|2022-02-16 21:50:00|291.71|289.51|292.51|290.31|292.98|290.78|291.35|289.15|0
1645048500000|2022-02-16 21:55:00|292.28|290.08|291.7|289.5|292.63|290.43|291.35|289.15|0
1645048800000|2022-02-16 22:00:00|291.77|289.57|291.6|289.4|292.14|289.94|291.5|289.3|0
1645049100000|2022-02-16 22:05:00|291.7|289.5|291.53|289.33|291.77|289.57|291.5|289.3|0
1645049400000|2022-02-16 22:10:00|291.77|289.57|291.87|289.67|291.93|289.73|291.29|289.09|0
1645049700000|2022-02-16 22:15:00|291.76|289.56|291.25|289.05|291.76|289.56|291.25|289.05|0
1645050000000|2022-02-16 22:20:00|291.12|288.92|290.17|287.97|291.12|288.92|290.17|287.97|0
1645050300000|2022-02-16 22:25:00|290.11|287.91|289.64|287.44|290.17|287.97|289.2|287|0
1645050600000|2022-02-16 22:30:00|289.6|287.4|289.74|287.54|290.25|288.05|289.33|287.13|0
1645050900000|2022-02-16 22:35:00|289.7|287.5|289.67|287.47|289.8|287.6|289.49|287.29|0
1645051200000|2022-02-16 22:40:00|289.63|287.43|290.51|288.31|290.74|288.54|289.63|287.43|0
1645051500000|2022-02-16 22:45:00|290.47|288.27|291.52|289.32|291.55|289.35|290.47|288.27|0
1645051800000|2022-02-16 22:50:00|291.59|289.39|290.17|287.97|291.86|289.66|290.17|287.97|0
1645052100000|2022-02-16 22:55:00|290.41|288.21|291.48|289.28|292.06|289.86|290.41|288.21|0
1645052400000|2022-02-16 23:00:00|290.99|288.79|287.63|285.43|291.22|289.02|287.28|285.08|0
1645052700000|2022-02-16 23:05:00|287.51|285.31|286.7|284.5|287.63|285.43|286.13|283.93|0
1645053000000|2022-02-16 23:10:00|286.47|284.27|286.24|284.04|287.16|284.96|285.77|283.57|0
1645053300000|2022-02-16 23:15:00|286.12|283.92|286.46|284.26|288.55|286.35|286|283.8|0
1645053600000|2022-02-16 23:20:00|286.35|284.15|286|283.8|286.93|284.73|285.54|283.34|0
1645053900000|2022-02-16 23:25:00|285.77|283.57|284.27|282.07|285.77|283.57|284.15|281.95|0
1645054200000|2022-02-16 23:30:00|283.92|281.72|284.38|282.18|284.85|282.65|283.69|281.49|0
1645054500000|2022-02-16 23:35:00|284.84|282.64|283.46|281.26|285.07|282.87|283|280.8|0
1645054800000|2022-02-16 23:40:00|283.69|281.49|292.02|289.82|292.25|290.05|283.35|281.15|0
1645055100000|2022-02-16 23:45:00|292.48|290.28|294.8|292.6|295.04|292.84|291.78|289.58|0
1645055400000|2022-02-16 23:50:00|295.04|292.84|294.57|292.37|295.97|293.77|293.41|291.21|0
1645055700000|2022-02-16 23:55:00|294.34|292.14|295.03|292.83|296.2|294|294.1|291.9|0
1645056000000|2022-02-17 00:00:00|295.27|293.07|296.32|294.12|296.43|294.23|294.57|292.37|0
1645056300000|2022-02-17 00:05:00|296.2|294|296.66|294.46|296.89|294.69|295.5|293.3|0
1645056600000|2022-02-17 00:10:00|296.89|294.69|296.66|294.46|296.89|294.69|295.26|293.06|0
1645056900000|2022-02-17 00:15:00|296.78|294.58|297.12|294.92|297.59|295.39|296.19|293.99|0
1645057200000|2022-02-17 00:20:00|297.01|294.81|296.66|294.46|297.59|295.39|296.42|294.22|0
1645057500000|2022-02-17 00:25:00|296.89|294.69|295.96|293.76|296.89|294.69|295.49|293.29|0
1645057800000|2022-02-17 00:30:00|295.84|293.64|294.56|292.36|295.96|293.76|294.09|291.89|0
1645058100000|2022-02-17 00:35:00|294.32|292.12|295.02|292.82|295.02|292.82|292.7|290.5|0
1645058400000|2022-02-17 00:40:00|294.79|292.59|295.49|293.29|296.18|293.98|294.56|292.36|0
1645058700000|2022-02-17 00:45:00|295.72|293.52|294.55|292.35|296.65|294.45|293.86|291.66|0
1645059000000|2022-02-17 00:50:00|294.44|292.24|296.18|293.98|296.18|293.98|294.32|292.12|0
1645059300000|2022-02-17 00:55:00|296.07|293.87|294.78|292.58|296.07|293.87|294.55|292.35|0
1645059600000|2022-02-17 01:00:00|294.55|292.35|294.78|292.58|295.48|293.28|293.85|291.65|0
1645059900000|2022-02-17 01:05:00|294.9|292.7|295.71|293.51|295.94|293.74|294.55|292.35|0
1645060200000|2022-02-17 01:10:00|295.48|293.28|294.08|291.88|295.71|293.51|294.08|291.88|0
1645060500000|2022-02-17 01:15:00|293.38|291.18|294.08|291.88|295.48|293.28|293.38|291.18|0
1645060800000|2022-02-17 01:20:00|293.85|291.65|293.84|291.64|294.43|292.23|293.61|291.41|0
1645061100000|2022-02-17 01:25:00|293.73|291.53|292.22|290.02|294.08|291.88|291.52|289.32|0
1645061400000|2022-02-17 01:30:00|292.45|290.25|293.03|290.83|293.61|291.41|292.22|290.02|0
1645061700000|2022-02-17 01:35:00|293.14|290.94|292.45|290.25|293.61|291.41|292.45|290.25|0
1645062000000|2022-02-17 01:40:00|292.68|290.48|293.37|291.17|293.37|291.17|292.45|290.25|0
1645062300000|2022-02-17 01:45:00|293.14|290.94|294.54|292.34|295.7|293.5|292.91|290.71|0
1645062600000|2022-02-17 01:50:00|294.3|292.1|294.19|291.99|296.05|293.85|294.19|291.99|0
1645062900000|2022-02-17 01:55:00|294.3|292.1|294.3|292.1|294.77|292.57|293.84|291.64|0
1645063200000|2022-02-17 02:00:00|294.53|292.33|291.28|289.08|294.53|292.33|290.81|288.61|0
1645063500000|2022-02-17 02:05:00|290.58|288.38|291.97|289.77|292.67|290.47|290.58|288.38|0
1645063800000|2022-02-17 02:10:00|292.2|290|290.58|288.38|292.2|290|289.88|287.68|0
1645064100000|2022-02-17 02:15:00|290.35|288.15|290.34|288.14|291.04|288.84|289.77|287.57|0
1645064400000|2022-02-17 02:20:00|290.11|287.91|290.81|288.61|291.27|289.07|290.11|287.91|0
1645064700000|2022-02-17 02:25:00|291.04|288.84|290.81|288.61|291.04|288.84|290.34|288.14|0
1645065000000|2022-02-17 02:30:00|290.69|288.49|291.27|289.07|291.85|289.65|290.57|288.37|0
1645065300000|2022-02-17 02:35:00|291.16|288.96|290.92|288.72|291.5|289.3|290.34|288.14|0
1645065600000|2022-02-17 02:40:00|290.8|288.6|291.03|288.83|291.03|288.83|289.87|287.67|0
1645065900000|2022-02-17 02:45:00|291.15|288.95|291.26|289.06|291.73|289.53|290.57|288.37|0
1645066200000|2022-02-17 02:50:00|291.38|289.18|290.33|288.13|291.5|289.3|290.1|287.9|0
1645066500000|2022-02-17 02:55:00|290.22|288.02|289.87|287.67|290.33|288.13|289.64|287.44|0
1645066800000|2022-02-17 03:00:00|289.64|287.44|290.33|288.13|290.56|288.36|289.64|287.44|0
1645067100000|2022-02-17 03:05:00|290.1|287.9|289.63|287.43|290.56|288.36|289.63|287.43|0
1645067400000|2022-02-17 03:10:00|289.52|287.32|289.4|287.2|289.63|287.43|289.17|286.97|0
1645067700000|2022-02-17 03:15:00|289.52|287.32|289.4|287.2|289.86|287.66|289.17|286.97|0
1645068000000|2022-02-17 03:20:00|289.63|287.43|290.33|288.13|290.56|288.36|289.63|287.43|0
1645068300000|2022-02-17 03:25:00|290.09|287.89|289.86|287.66|290.32|288.12|289.86|287.66|0
1645068600000|2022-02-17 03:30:00|289.63|287.43|291.02|288.82|291.02|288.82|289.4|287.2|0
1645068900000|2022-02-17 03:35:00|291.25|289.05|290.32|288.12|291.25|289.05|290.09|287.89|0
1645069200000|2022-02-17 03:40:00|290.09|287.89|290.21|288.01|290.21|288.01|289.62|287.42|0
1645069500000|2022-02-17 03:45:00|290.09|287.89|292.64|290.44|292.64|290.44|290.09|287.89|0
1645069800000|2022-02-17 03:50:00|292.41|290.21|296.36|294.16|296.36|294.16|291.94|289.74|0
1645070100000|2022-02-17 03:55:00|298|295.8|306.68|304.48|306.68|304.48|298|295.8|0
1645070400000|2022-02-17 04:00:00|308.78|306.58|318.7|315.62|318.81|315.73|308.78|306.58|0
1645070700000|2022-02-17 04:05:00|319.05|315.97|314.01|310.93|319.99|316.91|313.19|310.11|0
1645071000000|2022-02-17 04:10:00|314.71|311.63|310.03|306.95|315.76|312.68|304.68|301.6|0
1645071300000|2022-02-17 04:15:00|310.27|307.19|312.67|309.59|315|311.92|310.14|307.06|0
1645071600000|2022-02-17 04:20:00|313.26|310.18|311.28|308.2|314.3|311.22|309.88|306.8|0
1645071900000|2022-02-17 04:25:00|311.4|308.32|310.37|308.17|312.21|309.13|309.44|307.24|0
1645072200000|2022-02-17 04:30:00|310.14|307.94|308.74|306.54|311.07|308.87|305.27|303.07|0
1645072500000|2022-02-17 04:35:00|308.63|306.43|311.06|308.86|311.65|309.45|308.28|306.08|0
1645072800000|2022-02-17 04:40:00|310.95|308.75|310.43|308.23|311.36|309.16|308.1|305.9|0
1645073100000|2022-02-17 04:45:00|310.19|307.99|311.59|309.39|311.59|309.39|308.57|306.37|0
1645073400000|2022-02-17 04:50:00|312.05|309.85|313.45|311.25|313.68|311.48|309.5|307.3|0
1645073700000|2022-02-17 04:55:00|313.68|311.48|313.91|311.71|313.92|311.72|312.05|309.85|0
1645074000000|2022-02-17 05:00:00|314.38|312.18|314.15|311.95|315.55|313.35|312.28|310.08|0
1645074300000|2022-02-17 05:05:00|314.03|311.83|308.1|305.9|314.85|312.65|304.85|302.65|0
1645074600000|2022-02-17 05:10:00|308.33|306.13|309.38|307.18|310.19|307.99|306.59|304.39|0
1645074900000|2022-02-17 05:15:00|309.26|307.06|306.88|304.68|309.49|307.29|305.72|303.52|0
1645075200000|2022-02-17 05:20:00|307|304.8|306.18|303.98|307.23|305.03|304.56|302.36|0
1645075500000|2022-02-17 05:25:00|305.95|303.75|305.13|302.93|306.87|304.67|304.9|302.7|0
1645075800000|2022-02-17 05:30:00|305.36|303.16|302.64|300.44|306.52|304.32|302.41|300.21|0
1645076100000|2022-02-17 05:35:00|302.87|300.67|304.38|302.18|305.42|303.22|301.94|299.74|0
1645076400000|2022-02-17 05:40:00|304.26|302.06|305.42|303.22|305.88|303.68|302.99|300.79|0
1645076700000|2022-02-17 05:45:00|305.65|303.45|308.44|306.24|308.68|306.48|305.42|303.22|0
1645077000000|2022-02-17 05:50:00|308.33|306.13|308.21|306.01|309.61|307.41|307.05|304.85|0
1645077300000|2022-02-17 05:55:00|308.44|306.24|306.11|303.91|308.67|306.47|306.11|303.91|0
1645077600000|2022-02-17 06:00:00|307.4|305.2|307.16|304.96|309.6|307.4|304.61|302.41|0
1645077900000|2022-02-17 06:05:00|307.97|305.77|309.36|307.16|310.3|308.1|307.74|305.54|0
1645078200000|2022-02-17 06:10:00|309.24|307.04|311.34|309.14|312.04|309.84|309.24|307.04|0
1645078500000|2022-02-17 06:15:00|311.46|309.26|308.07|305.87|311.46|309.26|307.96|305.76|0
1645078800000|2022-02-17 06:20:00|308.77|306.57|309.52|307.32|309.86|307.66|307.14|304.94|0
1645079100000|2022-02-17 06:25:00|309.63|307.43|302.42|300.22|311.03|308.83|302.42|300.22|0
1645079400000|2022-02-17 06:30:00|301.5|299.3|308.69|306.49|311.96|309.76|300.34|298.14|0
1645079700000|2022-02-17 06:35:00|308|305.8|308.75|306.55|310.33|308.13|307.53|305.33|0
1645080000000|2022-02-17 06:40:00|308.16|305.96|308.39|306.19|308.52|306.32|306.54|304.34|0
1645080300000|2022-02-17 06:45:00|308.98|306.78|308.28|306.08|310.49|308.29|305.73|303.53|0
1645080600000|2022-02-17 06:50:00|308.16|305.96|306.76|304.56|308.39|306.19|305.6|303.4|0
1645080900000|2022-02-17 06:55:00|306.3|304.1|305.83|303.63|306.89|304.69|303.98|301.78|0
1645081200000|2022-02-17 07:00:00|305.96|303.76|302.13|299.93|306.3|304.1|300.51|298.31|0
1645081500000|2022-02-17 07:05:00|301.89|299.69|302.49|300.29|302.83|300.63|299.81|297.61|0
1645081800000|2022-02-17 07:10:00|302.6|300.4|302.83|300.63|304.22|302.02|300.29|298.09|0
1645082100000|2022-02-17 07:15:00|303.06|300.86|302.14|299.94|304.11|301.91|301.21|299.01|0
1645082400000|2022-02-17 07:20:00|302.83|300.63|303.75|301.55|304.22|302.02|301.9|299.7|0
1645082700000|2022-02-17 07:25:00|303.52|301.32|304.1|301.9|304.91|302.71|302.6|300.4|0
1645083000000|2022-02-17 07:30:00|304.22|302.02|301.21|299.01|305.5|303.3|300.74|298.54|0
1645083300000|2022-02-17 07:35:00|300.86|298.66|302.36|300.16|302.48|300.28|300.74|298.54|0
1645083600000|2022-02-17 07:40:00|302.59|300.39|300.97|298.77|302.94|300.74|300.28|298.08|0
1645083900000|2022-02-17 07:45:00|300.74|298.54|298.35|296.15|300.97|298.77|297.51|295.31|0
1645084200000|2022-02-17 07:50:00|298.31|296.11|300.17|297.97|300.86|298.66|298.08|295.88|0
1645084500000|2022-02-17 07:55:00|300.4|298.2|298.89|296.69|301.45|299.25|298.54|296.34|0
1645084800000|2022-02-17 08:00:00|298.2|296|293.32|291.12|298.2|296|292.17|289.97|0
1645085100000|2022-02-17 08:05:00|293.35|291.55|291.04|289.24|294.74|292.94|290.81|289.01|0
1645085400000|2022-02-17 08:10:00|290.81|289.01|293.81|292.01|294.05|292.25|289.88|288.08|0
1645085700000|2022-02-17 08:15:00|293.58|291.78|298.22|296.42|299.28|297.48|293.58|291.78|0
1645086000000|2022-02-17 08:20:00|298.69|296.89|298.92|297.12|299.62|297.82|296.13|294.33|0
1645086300000|2022-02-17 08:25:00|299.15|297.35|311.88|310.08|316.17|314.37|297.99|296.19|0
1645086600000|2022-02-17 08:30:00|312.92|311.12|312.22|310.42|313.38|311.58|306.66|304.86|0
1645086900000|2022-02-17 08:35:00|311.52|309.72|309.2|307.4|316.4|314.6|308.51|306.71|0
1645087200000|2022-02-17 08:40:00|309.9|308.1|310.13|308.33|311.75|309.95|308.28|306.48|0
1645087500000|2022-02-17 08:45:00|310.59|308.79|313.61|311.81|319.32|317.52|309.66|307.86|0
1645087800000|2022-02-17 08:50:00|315.24|313.44|310.82|309.02|315.24|313.44|310.82|309.02|0
1645088100000|2022-02-17 08:55:00|311.05|309.25|311.28|309.48|312.56|310.76|310.25|308.45|0
1645088400000|2022-02-17 09:00:00|311.17|309.37|313.96|312.16|314.3|312.5|307.81|306.01|0
1645088700000|2022-02-17 09:05:00|313.49|311.69|313.8|311.6|313.95|312.15|310.58|308.78|0
1645089000000|2022-02-17 09:10:00|313.34|311.14|313.33|311.13|314.26|312.06|311.6|309.4|0
1645089300000|2022-02-17 09:15:00|310.59|308.79|307.58|305.78|310.59|308.79|307.58|305.78|0
1645089600000|2022-02-17 09:20:00|307.81|306.01|313.03|311.23|314.3|312.5|307.81|306.01|0
1645089900000|2022-02-17 09:25:00|313.34|311.14|313.57|311.37|314.5|312.3|311.71|309.51|0
1645091700000|2022-02-17 09:55:00|315.15|309.75|315.15|309.75|315.39|309.99|313.99|308.59|0
1645092000000|2022-02-17 10:00:00|315.39|309.99|314.11|308.71|316.55|311.15|312.83|307.43|0
1645092300000|2022-02-17 10:05:00|313.99|308.59|312.88|311.08|315.74|312.83|312.88|308.13|0
1645092600000|2022-02-17 10:10:00|312.77|310.97|309.64|307.84|312.88|311.08|309.64|307.84|0
1645092900000|2022-02-17 10:15:00|309.87|308.07|310.1|308.3|311.49|309.69|308.94|307.14|0
1645093200000|2022-02-17 10:20:00|310.56|308.76|310.91|309.11|311.26|309.46|309.29|307.49|0
1645093500000|2022-02-17 10:25:00|310.79|308.99|309.98|308.18|311.25|309.45|308.7|306.9|0
1645093800000|2022-02-17 10:30:00|309.86|308.06|308.93|307.13|310.56|308.76|308.01|306.21|0
1645094100000|2022-02-17 10:35:00|309.17|307.37|308.7|306.9|310.32|308.52|308.47|306.67|0
1645094400000|2022-02-17 10:40:00|308.47|306.67|307.54|305.74|309.63|307.83|307.31|305.51|0
1645094700000|2022-02-17 10:45:00|308|306.2|307.91|306.11|309.63|307.83|307.08|305.28|0
1645095000000|2022-02-17 10:50:00|308.14|306.34|306.06|304.26|308.14|306.34|305.47|303.67|0
1645095300000|2022-02-17 10:55:00|306.17|304.37|308.95|307.15|308.95|307.15|306.17|304.37|0
1645095600000|2022-02-17 11:00:00|308.83|307.03|310.34|308.54|311.27|309.47|308.02|306.22|0
1645095900000|2022-02-17 11:05:00|310.11|308.31|311.73|309.93|312.89|311.09|310.11|308.31|0
1645096200000|2022-02-17 11:10:00|311.5|309.7|310.92|309.12|312.55|310.75|310.33|308.53|0
1645096500000|2022-02-17 11:15:00|311.03|309.23|311.03|309.23|313.12|311.32|310.57|308.77|0
1645096800000|2022-02-17 11:20:00|310.8|309|311.49|309.69|311.73|309.93|309.63|307.83|0
1645097100000|2022-02-17 11:25:00|311.26|309.46|311.38|309.58|311.61|309.81|310.33|308.53|0
1645097400000|2022-02-17 11:30:00|311.26|309.46|312.89|311.09|313.12|311.32|310.56|308.76|0
1645097700000|2022-02-17 11:35:00|313.12|311.32|310.33|308.53|313.35|311.55|310.33|308.53|0
1645098000000|2022-02-17 11:40:00|310.09|308.29|309.16|307.36|311.02|309.22|308.93|307.13|0
1645098300000|2022-02-17 11:45:00|309.28|307.48|310.44|308.64|310.79|308.99|308.93|307.13|0
1645098600000|2022-02-17 11:50:00|310.56|308.76|312.07|310.27|312.41|310.61|310.56|308.76|0
1645098900000|2022-02-17 11:55:00|312.3|310.5|309.86|308.06|312.41|310.61|308|306.2|0
1645099200000|2022-02-17 12:00:00|309.16|307.36|304.52|302.72|309.16|307.36|302.45|300.65|0
1645099500000|2022-02-17 12:05:00|304.29|302.49|303.6|301.8|304.75|302.95|301.75|299.95|0
1645099800000|2022-02-17 12:10:00|303.37|301.57|304.18|302.38|305.45|303.65|303.14|301.34|0
1645100100000|2022-02-17 12:15:00|304.75|302.95|303.91|302.11|304.75|302.95|303.44|301.64|0
1645100400000|2022-02-17 12:20:00|304.03|302.23|303.44|301.64|305.07|303.27|302.98|301.18|0
1645100700000|2022-02-17 12:25:00|303.68|301.88|302.51|300.71|304.6|302.8|302.28|300.48|0
1645101000000|2022-02-17 12:30:00|302.28|300.48|302.05|300.25|303.67|301.87|301.35|299.55|0
1645101300000|2022-02-17 12:35:00|302.28|300.48|301.58|299.78|303.21|301.41|301.35|299.55|0
1645101600000|2022-02-17 12:40:00|301.12|299.32|299.38|297.58|302.28|300.48|298.1|296.3|0
1645101900000|2022-02-17 12:45:00|299.72|297.92|298.22|296.42|299.72|297.92|296.95|295.15|0
1645102200000|2022-02-17 12:50:00|297.98|296.18|297.98|296.18|298.68|296.88|297.06|295.26|0
1645102500000|2022-02-17 12:55:00|298.21|296.41|298.21|296.41|299.37|297.57|297.52|295.72|0
1645102800000|2022-02-17 13:00:00|297.98|296.18|298.21|296.41|298.21|296.41|293.12|291.32|0
1645103100000|2022-02-17 13:05:00|297.75|295.95|303.89|302.09|305.43|303.63|297.75|295.95|0
1645103400000|2022-02-17 13:10:00|303.55|301.75|307.85|306.05|309.02|307.22|303.2|301.4|0
1645103700000|2022-02-17 13:15:00|307.62|305.82|309.28|307.48|311.12|309.32|307.62|305.82|0
1645104000000|2022-02-17 13:20:00|309.05|307.25|307.42|305.62|309.98|308.18|307.19|305.39|0
1645104300000|2022-02-17 13:25:00|307.19|305.39|308.23|306.43|309.28|307.48|306.72|304.92|0
1645104600000|2022-02-17 13:30:00|308.11|306.31|306.84|305.04|308.58|306.78|305.56|303.76|0
1645104900000|2022-02-17 13:35:00|307.18|305.38|309.74|307.94|309.74|307.94|306.49|304.69|0
1645105200000|2022-02-17 13:40:00|309.97|308.17|318.53|316.73|321.11|319.31|309.27|307.47|0
1645105500000|2022-02-17 13:45:00|319|317.2|322.58|320.78|323.41|321.61|319|317.2|0
1645105800000|2022-02-17 13:50:00|322.82|321.02|322.31|320.51|323.32|321.52|319.3|317.5|0
1645106100000|2022-02-17 13:55:00|322.54|320.74|323.01|321.21|325.11|323.31|320.91|319.11|0
1645106400000|2022-02-17 14:00:00|323.24|321.44|316.39|314.59|323.71|321.91|314.52|312.72|0
1645106700000|2022-02-17 14:05:00|316.62|314.82|315.22|313.42|318.37|316.57|314.52|312.72|0
1645107000000|2022-02-17 14:10:00|315.11|313.31|313.36|311.56|315.45|313.65|309.41|307.61|0
1645107300000|2022-02-17 14:15:00|313.13|311.33|316.85|315.05|316.85|315.05|311.96|310.16|0
1645107600000|2022-02-17 14:20:00|316.61|314.81|315.91|314.11|318.48|316.68|314.28|312.48|0
1645107900000|2022-02-17 14:25:00|316.15|314.35|321.04|319.24|321.04|319.24|315.68|313.88|0
1645108200000|2022-02-17 14:30:00|320.58|318.78|321.7|319.9|323.93|322.13|316.84|315.04|0
1645108500000|2022-02-17 14:35:00|320.42|318.62|317.5|315.7|323.7|321.9|317.38|315.58|0
1645108800000|2022-02-17 14:40:00|317.61|315.81|322.29|320.49|327.57|325.77|315.51|313.71|0
1645109100000|2022-02-17 14:45:00|321.12|319.32|330.64|328.84|333.72|331.92|321.12|319.32|0
1645109400000|2022-02-17 14:50:00|330.17|328.37|346.27|344.47|346.27|344.47|330.17|328.37|0
1645109700000|2022-02-17 14:55:00|344.38|342.58|343.86|342.06|346.03|344.23|340.8|339|0
1645110000000|2022-02-17 15:00:00|344.09|342.29|342.21|340.41|348.35|346.55|340.09|338.29|0
1645110300000|2022-02-17 15:05:00|341.74|339.94|342.44|340.64|343.86|342.06|338.91|337.11|0
1645110600000|2022-02-17 15:10:00|341.97|340.17|336.33|334.53|343.15|341.35|336.09|334.29|0
1645110900000|2022-02-17 15:15:00|336.68|334.88|343.62|341.82|343.62|341.82|336.33|334.53|0
1645111200000|2022-02-17 15:20:00|344.09|342.29|347.39|345.59|350.47|348.67|343.62|341.82|0
1645111500000|2022-02-17 15:25:00|347.52|345.72|351.89|350.09|352.36|350.56|347.52|345.72|0
1645111800000|2022-02-17 15:30:00|351.41|349.61|348.58|346.78|353.31|351.51|346.21|344.41|0
1645112100000|2022-02-17 15:35:00|348.81|347.01|346.69|344.89|350.71|348.91|346.45|344.65|0
1645112400000|2022-02-17 15:40:00|346.92|345.12|346.45|344.65|349.52|347.72|345.74|343.94|0
1645112700000|2022-02-17 15:45:00|346.68|344.88|349.52|347.72|352.36|350.56|342.44|340.64|0
1645113000000|2022-02-17 15:50:00|348.81|347.01|348.1|346.3|352.84|351.04|347.39|345.59|0
1645113300000|2022-02-17 15:55:00|347.86|346.06|342.72|340.92|347.86|346.06|342.72|340.92|0
1645113600000|2022-02-17 16:00:00|343.2|341.4|345.22|343.42|345.33|343.53|341.07|339.27|0
1645113900000|2022-02-17 16:05:00|344.75|342.95|343.53|341.73|344.75|342.95|339.32|337.52|0
1645114200000|2022-02-17 16:10:00|343.42|341.62|337.62|335.82|343.42|341.62|336.2|334.4|0
1645114500000|2022-02-17 16:15:00|338.09|336.29|336.43|334.63|339.51|337.71|334.08|332.28|0
1645114800000|2022-02-17 16:20:00|336.67|334.87|340.45|338.65|340.45|338.65|335.73|333.93|0
1645115100000|2022-02-17 16:25:00|340.69|338.89|337.61|335.81|340.69|338.89|335.49|333.69|0
1645115400000|2022-02-17 16:30:00|337.38|335.58|339.26|337.46|340.21|338.41|336.79|334.99|0
1645115700000|2022-02-17 16:35:00|338.08|336.28|341.39|339.59|342.1|340.3|337.14|335.34|0
1645116000000|2022-02-17 16:40:00|341.16|339.36|339.73|337.93|341.63|339.83|338.32|336.52|0
1645116300000|2022-02-17 16:45:00|340.21|338.41|331.48|329.68|340.92|339.12|331.48|329.68|0
1645116600000|2022-02-17 16:50:00|331.95|330.15|336.66|334.86|336.66|334.86|331.95|330.15|0
1645116900000|2022-02-17 16:55:00|336.19|334.39|339.49|337.69|340.2|338.4|335.25|333.45|0
1645117200000|2022-02-17 17:00:00|339.73|337.93|337.25|335.45|342.57|340.77|336.89|335.09|0
1645117500000|2022-02-17 17:05:00|336.89|335.09|341.38|339.58|342.22|340.42|335.48|333.68|0
1645117800000|2022-02-17 17:10:00|340.91|339.11|340.67|338.87|344.23|342.43|340.2|338.4|0
1645118100000|2022-02-17 17:15:00|340.91|339.11|339.96|338.16|341.38|339.58|339.25|337.45|0
1645118400000|2022-02-17 17:20:00|339.73|337.93|337.6|335.8|340.44|338.64|336.42|334.62|0
1645118700000|2022-02-17 17:25:00|337.72|335.92|337.83|336.03|338.31|336.51|336.18|334.38|0
1645119000000|2022-02-17 17:30:00|338.07|336.27|336.41|334.61|339.25|337.45|333.82|332.02|0
1645119300000|2022-02-17 17:35:00|336.18|334.38|337.72|335.92|338.07|336.27|335.71|333.91|0
1645119600000|2022-02-17 17:40:00|337.95|336.15|337.83|336.03|340.19|338.39|337.59|335.79|0
1645119900000|2022-02-17 17:45:00|337.59|335.79|342.08|340.28|343.98|342.18|337.59|335.79|0
1645120200000|2022-02-17 17:50:00|341.61|339.81|340.43|338.63|342.79|340.99|339.48|337.68|0
1645120500000|2022-02-17 17:55:00|340.66|338.86|340.42|338.62|341.85|340.05|339.6|337.8|0
1645120800000|2022-02-17 18:00:00|340.66|338.86|342.91|341.11|342.91|341.11|339.24|337.44|0
1645121100000|2022-02-17 18:05:00|342.55|340.75|343.03|341.23|343.98|342.18|340.9|339.1|0
1645121400000|2022-02-17 18:10:00|342.79|340.99|344.86|343.06|346.97|345.17|342.79|340.99|0
1645121700000|2022-02-17 18:15:00|345.1|343.3|345.33|343.53|346.28|344.48|342.49|340.69|0
1645122000000|2022-02-17 18:20:00|345.57|343.77|346.99|345.19|348.18|346.38|344.38|342.58|0
1645122300000|2022-02-17 18:25:00|346.76|344.96|346.76|344.96|349.37|347.57|346.4|344.6|0
1645122600000|2022-02-17 18:30:00|346.99|345.19|345.09|343.29|347.71|345.91|343.19|341.39|0
1645122900000|2022-02-17 18:35:00|345.33|343.53|347.94|346.14|348.18|346.38|343.9|342.1|0
1645123200000|2022-02-17 18:40:00|348.18|346.38|349.19|347.39|350.62|348.82|348.18|346.38|0
1645123500000|2022-02-17 18:45:00|349.43|347.63|350.86|349.06|351.57|349.77|349.19|347.39|0
1645123800000|2022-02-17 18:50:00|351.1|349.3|348.24|346.44|351.33|349.53|348|346.2|0
1645124100000|2022-02-17 18:55:00|348.48|346.68|348.24|346.44|349.19|347.39|347.53|345.73|0
1645124400000|2022-02-17 19:00:00|348.48|346.68|351.09|349.29|352.28|350.48|348.48|346.68|0
1645124700000|2022-02-17 19:05:00|350.85|349.05|355.14|353.34|355.86|354.06|350.85|349.05|0
1645125000000|2022-02-17 19:10:00|355.38|353.58|353.47|351.67|357.05|355.25|353.23|351.43|0
1645125300000|2022-02-17 19:15:00|353.23|351.43|353.47|351.67|354.9|353.1|351.57|349.77|0
1645125600000|2022-02-17 19:20:00|353.95|352.15|359.68|357.88|359.92|358.12|353.23|351.43|0
1645125900000|2022-02-17 19:25:00|359.92|358.12|359.2|357.4|360.64|358.84|358.48|356.68|0
1645126200000|2022-02-17 19:30:00|358.96|357.16|361.96|360.16|363.75|361.95|358.24|356.44|0
1645126500000|2022-02-17 19:35:00|361.83|360.03|364.23|362.43|364.23|362.43|361.35|359.55|0
1645126800000|2022-02-17 19:40:00|363.99|362.19|365.93|364.13|366.17|364.37|361.83|360.03|0
1645127100000|2022-02-17 19:45:00|365.69|363.89|362.35|360.55|366.41|364.61|361.16|359.36|0
1645127400000|2022-02-17 19:50:00|362.59|360.79|365.21|363.41|367.12|365.32|362.59|360.79|0
1645127700000|2022-02-17 19:55:00|365.45|363.65|367.84|366.04|368.08|366.28|363.3|361.5|0
1645128000000|2022-02-17 20:00:00|367.6|365.8|370.47|368.67|370.95|369.15|365.45|363.65|0
1645128300000|2022-02-17 20:05:00|369.99|368.19|375.5|373.7|375.5|373.7|369.75|367.95|0
1645128600000|2022-02-17 20:10:00|375.26|373.46|378.14|376.34|379.1|377.3|373.82|372.02|0
1645128900000|2022-02-17 20:15:00|378.38|376.58|375.76|373.96|381.26|379.46|375.52|373.72|0
1645129200000|2022-02-17 20:20:00|376|374.2|374.57|372.77|376|374.2|371.95|370.15|0
1645129500000|2022-02-17 20:25:00|374.09|372.29|374.81|373.01|376.72|374.92|371.95|370.15|0
1645129800000|2022-02-17 20:30:00|375.28|373.48|377.91|376.11|379.82|378.02|370.04|368.24|0
1645130100000|2022-02-17 20:35:00|377.67|375.87|368.85|367.05|377.67|375.87|367.42|365.62|0
1645130400000|2022-02-17 20:40:00|369.08|367.28|371.23|369.43|373.13|371.33|369.08|367.28|0
1645130700000|2022-02-17 20:45:00|370.99|369.19|373.37|371.57|373.37|371.57|366.23|364.43|0
1645131000000|2022-02-17 20:50:00|374.09|372.29|379.1|377.3|386.05|384.25|374.09|372.29|0
1645131300000|2022-02-17 20:55:00|378.62|376.82|380.89|379.09|381.84|380.04|374.8|373|0
1645131600000|2022-02-17 21:00:00|380.41|378.61|376.23|374.43|382.8|381|376.23|374.43|0
1645131900000|2022-02-17 21:05:00|376.47|374.67|384.33|382.53|386.25|384.45|376.23|374.43|0
1645132200000|2022-02-17 21:10:00|383.62|381.82|380.52|378.72|387.2|385.4|380.28|378.48|0
1645132500000|2022-02-17 21:15:00|381.43|379.23|384.66|382.46|385.25|383.05|380.72|378.52|0
1645132800000|2022-02-17 21:20:00|384.53|382.33|381.67|379.47|385.01|382.81|381.19|378.99|0
1645133100000|2022-02-17 21:25:00|381.91|379.71|382.38|380.18|382.62|380.42|381.43|379.23|0
1645133400000|2022-02-17 21:30:00|382.27|380.07|379.52|377.32|382.62|380.42|379.28|377.08|0
1645133700000|2022-02-17 21:35:00|379.76|377.56|379.76|377.56|380|377.8|378.8|376.6|0
1645134000000|2022-02-17 21:40:00|379.52|377.32|380.23|378.03|381.19|378.99|378.69|376.49|0
1645134300000|2022-02-17 21:45:00|379.76|377.56|379.52|377.32|380.12|377.92|378.33|376.13|0
1645134600000|2022-02-17 21:50:00|379.28|377.08|379.88|377.68|379.99|377.79|379.04|376.84|0
1645134900000|2022-02-17 21:55:00|379.51|377.31|380.59|378.39|380.71|378.51|379.28|377.08|0
1645135200000|2022-02-17 22:00:00|380.45|378.25|380.99|378.79|380.99|378.79|379.94|377.74|0
1645135500000|2022-02-17 22:05:00|381.13|378.93|380.64|378.44|381.33|379.13|380.46|378.26|0
1645135800000|2022-02-17 22:10:00|380.67|378.47|380.95|378.75|381.33|379.13|380.67|378.47|0
1645136100000|2022-02-17 22:15:00|380.92|378.72|381.16|378.96|381.16|378.96|380.63|378.43|0
1645136400000|2022-02-17 22:20:00|381.2|379|381.22|379.02|381.22|379.02|381.13|378.93|0
1645136700000|2022-02-17 22:25:00|381.19|378.99|381.05|378.85|381.43|379.23|381.05|378.85|0
1645137000000|2022-02-17 22:30:00|381.19|378.99|381.54|379.34|381.64|379.44|381.05|378.85|0
1645137300000|2022-02-17 22:35:00|381.57|379.37|381.53|379.33|381.71|379.51|381.53|379.33|0
1645137600000|2022-02-17 22:40:00|381.57|379.37|381.36|379.16|381.81|379.61|381.36|379.16|0
1645137900000|2022-02-17 22:45:00|381.53|379.33|381.05|378.85|381.57|379.37|381.02|378.82|0
1645138200000|2022-02-17 22:50:00|381.02|378.82|381.02|378.82|381.12|378.92|381.02|378.82|0
1645138500000|2022-02-17 22:55:00|381.04|378.84|380.77|378.57|381.4|379.2|380.77|378.57|0
1645138800000|2022-02-17 23:00:00|381.05|378.85|384.98|382.78|385.22|383.02|380.57|378.37|0
1645139100000|2022-02-17 23:05:00|385.22|383.02|384.15|381.95|386.18|383.98|384.03|381.83|0
1645139400000|2022-02-17 23:10:00|384.27|382.07|382.83|380.63|384.27|382.07|382.36|380.16|0
1645139700000|2022-02-17 23:15:00|383.31|381.11|379.73|377.53|384.15|381.95|379.25|377.05|0
1645140000000|2022-02-17 23:20:00|379.62|377.42|378.06|375.86|380.09|377.89|377.35|375.15|0
1645140300000|2022-02-17 23:25:00|378.3|376.1|377.35|375.15|378.54|376.34|376.87|374.67|0
1645140600000|2022-02-17 23:30:00|377.59|375.39|375.2|373|377.59|375.39|374.97|372.77|0
1645140900000|2022-02-17 23:35:00|374.97|372.77|376.99|374.79|377.11|374.91|374.97|372.77|0
1645141200000|2022-02-17 23:40:00|376.87|374.67|376.87|374.67|377.58|375.38|375.44|373.24|0
1645141500000|2022-02-17 23:45:00|376.63|374.43|375.44|373.24|377.11|374.91|374.96|372.76|0
1645141800000|2022-02-17 23:50:00|375.32|373.12|376.86|374.66|376.86|374.66|374.85|372.65|0
1645142100000|2022-02-17 23:55:00|376.75|374.55|376.63|374.43|376.86|374.66|374.96|372.76|0
1645142400000|2022-02-18 00:00:00|376.86|374.66|374.72|372.52|377.1|374.9|374.01|371.81|0
1645142700000|2022-02-18 00:05:00|375.2|373|375.43|373.23|376.39|374.19|374.96|372.76|0
1645143000000|2022-02-18 00:10:00|375.91|373.71|376.15|373.95|377.34|375.14|374.61|372.41|0
1645143300000|2022-02-18 00:15:00|375.67|373.47|377.81|375.61|380.19|377.99|375.67|373.47|0
1645143600000|2022-02-18 00:20:00|378.05|375.85|380.67|378.47|381.62|379.42|378.05|375.85|0
1645143900000|2022-02-18 00:25:00|381.15|378.95|379.48|377.28|381.38|379.18|378.76|376.56|0
1645144200000|2022-02-18 00:30:00|379.6|377.4|379.95|377.75|381.14|378.94|378.52|376.32|0
1645144500000|2022-02-18 00:35:00|380.19|377.99|380.43|378.23|382.57|380.37|379.95|377.75|0
1645144800000|2022-02-18 00:40:00|380.9|378.7|381.62|379.42|381.86|379.66|380.19|377.99|0
1645145100000|2022-02-18 00:45:00|381.86|379.66|384|381.8|384.48|382.28|380.66|378.46|0
1645145400000|2022-02-18 00:50:00|384.24|382.04|380.42|378.22|386.15|383.95|380.42|378.22|0
1645145700000|2022-02-18 00:55:00|380.9|378.7|379.23|377.03|380.9|378.7|378.52|376.32|0
1645146000000|2022-02-18 01:00:00|378.75|376.55|377.21|375.01|379.23|377.03|376.73|374.53|0
1645146300000|2022-02-18 01:05:00|377.32|375.12|378.99|376.79|378.99|376.79|376.85|374.65|0
1645146600000|2022-02-18 01:10:00|378.75|376.55|379.7|377.5|380.9|378.7|378.75|376.55|0
1645146900000|2022-02-18 01:15:00|379.94|377.74|379.94|377.74|380.89|378.69|378.51|376.31|0
1645147200000|2022-02-18 01:20:00|380.06|377.86|379.35|377.15|380.65|378.45|379.22|377.02|0
1645147500000|2022-02-18 01:25:00|379.46|377.26|381.13|378.93|382.8|380.6|378.87|376.67|0
1645147800000|2022-02-18 01:30:00|381.61|379.41|364.74|362.54|383.04|380.84|362.85|360.65|0
1645148100000|2022-02-18 01:35:00|363.87|361.67|360.31|358.11|365.29|363.09|360.31|358.11|0
1645148400000|2022-02-18 01:40:00|360.08|357.88|359.36|357.16|360.55|358.35|358.26|356.06|0
1645148700000|2022-02-18 01:45:00|359.12|356.92|359.23|357.03|363.03|360.83|358.76|356.56|0
1645149000000|2022-02-18 01:50:00|359.47|357.27|354.26|352.06|360.18|357.98|351.9|349.7|0
1645149300000|2022-02-18 01:55:00|353.44|351.24|355.21|353.01|355.92|353.72|352.37|350.17|0
1645149600000|2022-02-18 02:00:00|354.73|352.53|354.26|352.06|355.92|353.72|353.08|350.88|0
1645149900000|2022-02-18 02:05:00|354.02|351.82|357.33|355.13|357.33|355.13|353.55|351.35|0
1645150200000|2022-02-18 02:10:00|357.1|354.9|355.68|353.48|357.33|355.13|354.97|352.77|0
1645150500000|2022-02-18 02:15:00|355.44|353.24|353.31|351.11|356.15|353.95|352.84|350.64|0
1645150800000|2022-02-18 02:20:00|353.08|350.88|354.26|352.06|354.73|352.53|352.6|350.4|0
1645151100000|2022-02-18 02:25:00|354.02|351.82|356.98|354.78|357.33|355.13|353.55|351.35|0
1645151400000|2022-02-18 02:30:00|357.09|354.89|356.38|354.18|357.09|354.89|355.43|353.23|0
1645151700000|2022-02-18 02:35:00|356.27|354.07|358.74|356.54|358.74|356.54|356.27|354.07|0
1645152000000|2022-02-18 02:40:00|358.87|356.67|357.8|355.6|360.4|358.2|357.56|355.36|0
1645152300000|2022-02-18 02:45:00|357.92|355.72|359.45|357.25|359.45|357.25|357.32|355.12|0
1645152600000|2022-02-18 02:50:00|358.74|356.54|357.32|355.12|359.45|357.25|357.08|354.88|0
1645152900000|2022-02-18 02:55:00|357.08|354.88|356.37|354.17|358.03|355.83|355.9|353.7|0
1645153200000|2022-02-18 03:00:00|356.14|353.94|357.55|355.35|358.26|356.06|356.14|353.94|0
1645153500000|2022-02-18 03:05:00|357.79|355.59|356.37|354.17|358.74|356.54|356.37|354.17|0
1645153800000|2022-02-18 03:10:00|356.61|354.41|354|351.8|357.08|354.88|354|351.8|0
1645154100000|2022-02-18 03:15:00|353.77|351.57|353.63|351.43|354.71|352.51|352.92|350.72|0
1645154400000|2022-02-18 03:20:00|353.87|351.67|354.34|352.14|355.05|352.85|353.39|351.19|0
1645154700000|2022-02-18 03:25:00|354.22|352.02|350.18|347.98|354.34|352.14|350.18|347.98|0
1645155000000|2022-02-18 03:30:00|350.42|348.22|352.07|349.87|352.07|349.87|350.18|347.98|0
1645155300000|2022-02-18 03:35:00|352.2|350|352.78|350.58|352.78|350.58|350.89|348.69|0
1645155600000|2022-02-18 03:40:00|352.9|350.7|351.72|349.52|353.25|351.05|351.36|349.16|0
1645155900000|2022-02-18 03:45:00|351.6|349.4|348.65|346.45|352.54|350.34|348.29|346.09|0
1645156200000|2022-02-18 03:50:00|348.76|346.56|350.41|348.21|351.12|348.92|348.52|346.32|0
1645156500000|2022-02-18 03:55:00|350.3|348.1|351.59|349.39|352.19|349.99|350.3|348.1|0
1645156800000|2022-02-18 04:00:00|351.83|349.63|348.99|346.79|351.83|349.63|347.94|345.74|0
1645157100000|2022-02-18 04:05:00|348.76|346.56|348.28|346.08|349.46|347.26|348.05|345.85|0
1645157400000|2022-02-18 04:10:00|348.17|345.97|348.75|346.55|349.7|347.5|347.81|345.61|0
1645157700000|2022-02-18 04:15:00|348.88|346.68|349.7|347.5|350.41|348.21|348.88|346.68|0
1645158000000|2022-02-18 04:20:00|349.46|347.26|348.04|345.84|350.41|348.21|348.04|345.84|0
1645158300000|2022-02-18 04:25:00|347.57|345.37|347.22|345.02|347.57|345.37|344.74|342.54|0
1645158600000|2022-02-18 04:30:00|347.33|345.13|348.28|346.08|348.75|346.55|347.33|345.13|0
1645158900000|2022-02-18 04:35:00|348.04|345.84|348.41|346.21|348.87|346.67|347.31|345.11|0
1645159200000|2022-02-18 04:40:00|348.17|345.97|348.17|345.97|348.88|346.68|347.82|345.62|0
1645159500000|2022-02-18 04:45:00|348.4|346.2|348.88|346.68|349.59|347.39|347.93|345.73|0
1645159800000|2022-02-18 04:50:00|349.12|346.92|348.88|346.68|349.12|346.92|348.4|346.2|0
1645160100000|2022-02-18 04:55:00|349.24|347.04|350.3|348.1|350.78|348.58|348.88|346.68|0
1645160400000|2022-02-18 05:00:00|350.54|348.34|348.88|346.68|350.78|348.58|348.64|346.44|0
1645160700000|2022-02-18 05:05:00|348.64|346.44|350.43|348.23|350.78|348.58|348.64|346.44|0
1645161000000|2022-02-18 05:10:00|350.54|348.34|350.54|348.34|351.02|348.82|349.47|347.27|0
1645161300000|2022-02-18 05:15:00|350.78|348.58|349.59|347.39|351.02|348.82|349.11|346.91|0
1645161600000|2022-02-18 05:20:00|349.35|347.15|351.19|348.99|351.45|349.25|349.35|347.15|0
1645161900000|2022-02-18 05:25:00|351.31|349.11|351.18|348.98|351.42|349.22|350.23|348.03|0
1645162200000|2022-02-18 05:30:00|350.95|348.75|350.47|348.27|350.95|348.75|349.63|347.43|0
1645162500000|2022-02-18 05:35:00|350.7|348.5|349.39|347.19|350.7|348.5|348.31|346.11|0
1645162800000|2022-02-18 05:40:00|349.27|347.07|350.46|348.26|350.94|348.74|349.27|347.07|0
1645163100000|2022-02-18 05:45:00|350.22|348.02|349.63|347.43|350.22|348.02|349.5|347.3|0
1645163400000|2022-02-18 05:50:00|349.74|347.54|350.94|348.74|351.18|348.98|349.5|347.3|0
1645163700000|2022-02-18 05:55:00|351.06|348.86|352.86|350.66|353.81|351.61|350.46|348.26|0
1645164000000|2022-02-18 06:00:00|354.29|352.09|356.58|354.38|358.14|355.94|354.05|351.85|0
1645164300000|2022-02-18 06:05:00|356.45|354.25|355.97|353.77|357.89|355.69|355.25|353.05|0
1645164600000|2022-02-18 06:10:00|356.1|353.9|356.58|354.38|357.17|354.97|355.14|352.94|0
1645164900000|2022-02-18 06:15:00|356.69|354.49|353.22|351.02|357.65|355.45|353.09|350.89|0
1645165200000|2022-02-18 06:20:00|353.46|351.26|352.37|350.17|354.41|352.21|352.37|350.17|0
1645165500000|2022-02-18 06:25:00|352.61|350.41|353.09|350.89|353.81|351.61|352.5|350.3|0
1645165800000|2022-02-18 06:30:00|353.57|351.37|354.53|352.33|354.53|352.33|352.13|349.93|0
1645166100000|2022-02-18 06:35:00|354.65|352.45|354.05|351.85|354.89|352.69|352.61|350.41|0
1645166400000|2022-02-18 06:40:00|353.93|351.73|353.5|351.3|354.53|352.33|352.61|350.41|0
1645166700000|2022-02-18 06:45:00|353.86|351.66|354.58|352.38|355.06|352.86|353.26|351.06|0
1645167000000|2022-02-18 06:50:00|354.82|352.62|355.54|353.34|356.38|354.18|354.82|352.62|0
1645167300000|2022-02-18 06:55:00|355.78|353.58|357.7|355.5|357.94|355.74|355.78|353.58|0
1645167600000|2022-02-18 07:00:00|357.46|355.26|355.53|353.33|358.78|356.58|354.81|352.61|0
1645167900000|2022-02-18 07:05:00|355.29|353.09|354.33|352.13|356.49|354.29|353.37|351.17|0
1645168200000|2022-02-18 07:10:00|354.22|352.02|354.46|352.26|357.21|355.01|353.85|351.65|0
1645168500000|2022-02-18 07:15:00|354.57|352.37|354.99|352.79|355.1|352.9|353.19|350.99|0
1645168800000|2022-02-18 07:20:00|354.86|352.66|357.5|355.3|357.5|355.3|354.39|352.19|0
1645169100000|2022-02-18 07:25:00|357.74|355.54|357.02|354.82|358.22|356.02|356.54|354.34|0
1645169400000|2022-02-18 07:30:00|357.26|355.06|358.22|356.02|358.7|356.5|355.47|353.27|0
1645169700000|2022-02-18 07:35:00|357.98|355.78|357.86|355.66|359.31|357.11|357.02|354.82|0
1645170000000|2022-02-18 07:40:00|357.74|355.54|355.58|353.38|357.98|355.78|355.1|352.9|0
1645170300000|2022-02-18 07:45:00|355.34|353.14|356.54|354.34|356.54|354.34|354.62|352.42|0
1645170600000|2022-02-18 07:50:00|356.78|354.58|357.5|355.3|357.62|355.42|356.06|353.86|0
1645170900000|2022-02-18 07:55:00|357.26|355.06|356.54|354.34|359.18|356.98|356.06|353.86|0
1645171200000|2022-02-18 08:00:00|357.02|354.82|354.01|351.81|357.02|354.82|350.55|348.35|0
1645171500000|2022-02-18 08:05:00|354.77|352.97|353.19|351.39|357.76|355.96|353.19|351.39|0
1645171800000|2022-02-18 08:10:00|353.67|351.87|352.11|350.31|354.87|353.07|351.27|349.47|0
1645172100000|2022-02-18 08:15:00|352.35|350.55|354.43|352.63|355.15|353.35|352.11|350.31|0
1645172400000|2022-02-18 08:20:00|354.67|352.87|354.67|352.87|355.15|353.35|351.54|349.74|0
1645172700000|2022-02-18 08:25:00|355.39|353.59|352.87|351.07|355.63|353.83|352.39|350.59|0
1645173000000|2022-02-18 08:30:00|352.74|350.94|353.59|351.79|355.87|354.07|352.02|350.22|0
1645173300000|2022-02-18 08:35:00|353.46|351.66|349.61|347.81|354.91|353.11|348.89|347.09|0
1645173600000|2022-02-18 08:40:00|349.85|348.05|348.41|346.61|349.85|348.05|346.73|344.93|0
1645173900000|2022-02-18 08:45:00|348.17|346.37|351.78|349.98|352.02|350.22|347.45|345.65|0
1645174200000|2022-02-18 08:50:00|352.02|350.22|352.74|350.94|353.94|352.14|351.78|349.98|0
1645174500000|2022-02-18 08:55:00|352.86|351.06|354.31|352.51|355.63|353.83|352.02|350.22|0
1645174800000|2022-02-18 09:00:00|354.18|352.38|354.66|352.86|356.96|355.16|352.98|351.18|0
1645175100000|2022-02-18 09:05:00|354.79|352.99|356.59|354.79|356.59|354.79|352.74|350.94|0
1645175400000|2022-02-18 09:10:00|356.47|354.67|361.18|359.38|363.59|361.79|356.47|354.67|0
1645175700000|2022-02-18 09:15:00|360.69|358.89|360.09|358.29|362.14|360.34|359.73|357.93|0
1645176000000|2022-02-18 09:20:00|360.21|358.41|359.73|357.93|361.42|359.62|359.61|357.81|0
1645176300000|2022-02-18 09:25:00|359.48|357.68|358.4|356.6|359.72|357.92|356.83|355.03|0
1645176600000|2022-02-18 09:30:00|358.52|356.72|356.77|354.97|358.76|356.96|356.77|354.97|0
1645176900000|2022-02-18 09:35:00|356.64|354.84|358.27|356.47|358.51|356.71|355.92|354.12|0
1645177200000|2022-02-18 09:40:00|358.51|356.71|357.06|355.26|358.51|356.71|356.33|354.53|0
1645177500000|2022-02-18 09:45:00|357.3|355.5|358.75|356.95|360.21|358.41|357.06|355.26|0
1645177800000|2022-02-18 09:50:00|358.51|356.71|357.06|355.26|359.24|357.44|357.06|355.26|0
1645178100000|2022-02-18 09:55:00|356.82|355.02|354.16|352.36|357.06|355.26|353.43|351.63|0
1645178400000|2022-02-18 10:00:00|354.04|352.24|354.16|352.36|355.25|353.45|353.19|351.39|0
1645178700000|2022-02-18 10:05:00|354.77|352.97|357.06|355.26|358.27|356.47|354.4|352.6|0
1645179000000|2022-02-18 10:10:00|357.3|355.5|357.06|355.26|359.72|357.92|357.06|355.26|0
1645179300000|2022-02-18 10:15:00|357.3|355.5|355.85|354.05|357.54|355.74|354.88|353.08|0
1645179600000|2022-02-18 10:20:00|355.36|353.56|355.73|353.93|355.84|354.04|354.64|352.84|0
1645179900000|2022-02-18 10:25:00|355.6|353.8|355.36|353.56|355.84|354.04|354.15|352.35|0
1645180200000|2022-02-18 10:30:00|355.12|353.32|356.08|354.28|357.05|355.25|355.12|353.32|0
1645180500000|2022-02-18 10:35:00|356.33|354.53|354.39|352.59|357.54|355.74|354.15|352.35|0
1645180800000|2022-02-18 10:40:00|354.63|352.83|355.48|353.68|355.84|354.04|354.63|352.83|0
1645181100000|2022-02-18 10:45:00|355.24|353.44|354.87|353.07|356.08|354.28|354.39|352.59|0
1645181400000|2022-02-18 10:50:00|355.6|353.8|356.57|354.77|358.5|356.7|355.6|353.8|0
1645181700000|2022-02-18 10:55:00|356.81|355.01|358.02|356.22|358.74|356.94|355.36|353.56|0
1645182000000|2022-02-18 11:00:00|358.14|356.34|358.74|356.94|359.71|357.91|357.53|355.73|0
1645182300000|2022-02-18 11:05:00|358.87|357.07|356.69|354.89|359.11|357.31|356.32|354.52|0
1645182600000|2022-02-18 11:10:00|356.56|354.76|357.53|355.73|359.71|357.91|356.08|354.28|0
1645182900000|2022-02-18 11:15:00|357.41|355.61|354.63|352.83|357.41|355.61|353.66|351.86|0
1645183200000|2022-02-18 11:20:00|354.87|353.07|355.59|353.79|356.32|354.52|354.14|352.34|0
1645183500000|2022-02-18 11:25:00|355.83|354.03|356.08|354.28|356.32|354.52|355.59|353.79|0
1645183800000|2022-02-18 11:30:00|356.32|354.52|357.28|355.48|357.53|355.73|355.59|353.79|0
1645184100000|2022-02-18 11:35:00|357.53|355.73|356.56|354.76|358.01|356.21|355.83|354.03|0
1645184400000|2022-02-18 11:40:00|356.44|354.64|359.95|358.15|359.95|358.15|355.83|354.03|0
1645184700000|2022-02-18 11:45:00|360.91|359.11|364.07|362.27|364.07|362.27|359.46|357.66|0
1645185000000|2022-02-18 11:50:00|364.55|362.75|363.34|361.54|365.52|363.72|362.13|360.33|0
1645185300000|2022-02-18 11:55:00|363.58|361.78|361.09|359.29|365.04|363.24|361.09|359.29|0
1645185600000|2022-02-18 12:00:00|360.84|359.04|359.15|357.35|362.54|360.74|358.91|357.11|0
1645185900000|2022-02-18 12:05:00|358.91|357.11|357.7|355.9|359.39|357.59|356.01|354.21|0
1645186200000|2022-02-18 12:10:00|357.94|356.14|357.7|355.9|358.18|356.38|356.97|355.17|0
1645186500000|2022-02-18 12:15:00|357.46|355.66|357.22|355.42|358.42|356.62|357.22|355.42|0
1645186800000|2022-02-18 12:20:00|357.46|355.66|356.97|355.17|359.39|357.59|356.49|354.69|0
1645187100000|2022-02-18 12:25:00|356.73|354.93|358.42|356.62|358.42|356.62|356.49|354.69|0
1645187400000|2022-02-18 12:30:00|358.18|356.38|356.73|354.93|358.42|356.62|356.73|354.93|0
1645187700000|2022-02-18 12:35:00|356.49|354.69|356.97|355.17|356.97|355.17|355.76|353.96|0
1645188000000|2022-02-18 12:40:00|357.21|355.41|356|354.2|357.21|355.41|355.76|353.96|0
1645188300000|2022-02-18 12:45:00|355.76|353.96|356|354.2|357.45|355.65|355.28|353.48|0
1645188600000|2022-02-18 12:50:00|356.24|354.44|358.42|356.62|358.42|356.62|355.52|353.72|0
1645188900000|2022-02-18 12:55:00|358.66|356.86|356.24|354.44|358.66|356.86|356.24|354.44|0
1645189200000|2022-02-18 13:00:00|356.48|354.68|356|354.2|357.93|356.13|355.28|353.48|0
1645189500000|2022-02-18 13:05:00|355.52|353.72|362.53|360.73|363.01|361.21|354.07|352.27|0
1645189800000|2022-02-18 13:10:00|363.38|361.58|368.34|366.54|370.28|368.48|363.38|361.58|0
1645190100000|2022-02-18 13:15:00|369.07|367.27|367.35|365.55|370.28|368.48|366.4|364.6|0
1645190400000|2022-02-18 13:20:00|367.11|365.31|375.27|373.47|375.75|373.95|367.11|365.31|0
1645190700000|2022-02-18 13:25:00|375.03|373.23|382.19|380.39|384|382.2|374.3|372.5|0
1645191000000|2022-02-18 13:30:00|381.82|380.02|385.56|383.4|393.09|390.93|381.82|380.02|0
1645191300000|2022-02-18 13:35:00|385.31|383.15|378.46|376.66|386.79|384.63|378.22|376.42|0
1645191600000|2022-02-18 13:40:00|378.7|376.9|380.15|378.35|381.36|379.56|378.7|376.9|0
1645191900000|2022-02-18 13:45:00|380.04|378.24|381.12|379.32|383.78|381.98|380.04|378.24|0
1645192200000|2022-02-18 13:50:00|381.25|379.45|377.97|376.17|382.46|380.66|376.04|374.24|0
1645192500000|2022-02-18 13:55:00|378.22|376.42|378.06|376.26|379.42|377.62|377.01|375.21|0
1645192800000|2022-02-18 14:00:00|377.82|376.02|374.67|372.87|379.27|377.47|372.98|371.18|0
1645193100000|2022-02-18 14:05:00|374.92|373.12|377.82|376.02|377.82|376.02|374.43|372.63|0
1645193400000|2022-02-18 14:10:00|379.27|377.47|383.64|381.84|383.64|381.84|378.55|376.75|0
1645193700000|2022-02-18 14:15:00|383.39|381.59|384.12|382.32|384.61|382.81|380.48|378.68|0
1645194000000|2022-02-18 14:20:00|383.76|381.96|382.66|380.86|386.06|384.26|382.42|380.62|0
1645194300000|2022-02-18 14:25:00|381.69|379.89|375.15|373.35|383.63|381.83|375.04|373.24|0
1645194600000|2022-02-18 14:30:00|375.64|373.84|380.96|379.16|380.96|379.16|371.77|369.97|0
1645194900000|2022-02-18 14:35:00|381.45|379.65|377.33|375.53|386.06|384.26|372.49|370.69|0
1645195200000|2022-02-18 14:40:00|377.57|375.77|388.49|386.69|389.22|387.42|377.57|375.77|0
1645195500000|2022-02-18 14:45:00|388.25|386.45|378.54|376.74|390.19|388.39|378.54|376.74|0
1645195800000|2022-02-18 14:50:00|378.3|376.5|365.97|364.17|378.54|376.74|365.97|364.17|0
1645196100000|2022-02-18 14:55:00|365.01|363.21|366.34|364.54|368.63|366.83|363.93|362.13|0
1645196400000|2022-02-18 15:00:00|366.82|365.02|370.8|369|373.21|371.41|365.49|363.69|0
1645196700000|2022-02-18 15:05:00|370.07|368.27|372.61|370.81|373.94|372.14|367.42|365.62|0
1645197000000|2022-02-18 15:10:00|373.45|371.65|372.97|371.17|378.54|376.74|368.38|366.58|0
1645197300000|2022-02-18 15:15:00|373.21|371.41|372.97|371.17|376.35|374.55|364.28|362.48|0
1645197600000|2022-02-18 15:20:00|373.21|371.41|379.74|377.94|381.2|379.4|372|370.2|0
1645197900000|2022-02-18 15:25:00|379.5|377.7|382.03|380.23|382.75|380.95|376.35|374.55|0
1645198200000|2022-02-18 15:30:00|381.67|379.87|387.59|385.79|390.5|388.7|381.67|379.87|0
1645198500000|2022-02-18 15:35:00|387.83|386.03|390.64|388.84|391.37|389.57|386.27|384.47|0
1645198800000|2022-02-18 15:40:00|389.92|388.12|388.85|387.25|395.25|393.45|388.36|386.76|0
1645199100000|2022-02-18 15:45:00|388.61|387.01|396.2|394.6|397.42|395.82|387.64|386.04|0
1645199400000|2022-02-18 15:50:00|395.47|393.87|391.59|389.99|395.47|393.87|388.92|387.32|0
1645199700000|2022-02-18 15:55:00|391.35|389.75|394.99|393.39|396.81|395.21|390.13|388.53|0
1645200000000|2022-02-18 16:00:00|394.74|393.14|410.16|408.56|411.62|410.02|394.74|393.14|0
1645200300000|2022-02-18 16:05:00|409.43|407.83|407.97|406.37|411.37|409.77|403.11|401.51|0
1645200600000|2022-02-18 16:10:00|408.7|407.1|407.23|405.31|413.03|411.43|406.37|404.45|0
1645200900000|2022-02-18 16:15:00|406.99|405.07|400.54|398.62|408.32|406.4|400.3|398.38|0
1645201200000|2022-02-18 16:20:00|400.78|398.86|398.11|396.19|400.78|398.86|395.69|393.77|0
1645201500000|2022-02-18 16:25:00|397.76|395.84|400.27|398.35|400.27|398.35|394.24|392.32|0
1645201800000|2022-02-18 16:30:00|399.67|397.75|401.24|399.32|404.16|402.24|396.27|394.35|0
1645202100000|2022-02-18 16:35:00|401.48|399.56|398.33|396.41|403.55|401.63|394.58|392.66|0
1645202400000|2022-02-18 16:40:00|398.09|396.17|402.13|400.21|402.62|400.7|395.42|393.5|0
1645202700000|2022-02-18 16:45:00|402.62|400.7|405.13|403.21|406.47|404.55|398.09|396.17|0
1645203000000|2022-02-18 16:50:00|405.62|403.7|410.24|408.32|411.7|409.78|404.89|402.97|0
1645203300000|2022-02-18 16:55:00|410|408.08|417.07|415.15|420.48|418.56|409.02|407.1|0
1645203600000|2022-02-18 17:00:00|417.31|415.39|418.49|416.57|420.57|418.65|415.42|413.5|0
1645203900000|2022-02-18 17:05:00|418.25|416.33|410.28|408.36|418.25|416.33|410.28|408.36|0
1645204200000|2022-02-18 17:10:00|410.04|408.12|410.03|408.11|411.26|409.34|406.13|404.21|0
1645204500000|2022-02-18 17:15:00|409.79|407.87|404.67|402.75|412.23|410.31|399.56|397.64|0
1645204800000|2022-02-18 17:20:00|404.43|402.51|410.52|408.6|410.52|408.6|402.96|401.04|0
1645205100000|2022-02-18 17:25:00|411.25|409.33|408.81|406.89|411.25|409.33|405.4|403.48|0
1645205400000|2022-02-18 17:30:00|409.3|407.38|412.24|410.32|416.38|414.46|404.16|402.24|0
1645205700000|2022-02-18 17:35:00|412.73|410.81|420.55|418.63|423.25|421.33|409.8|407.88|0
1645206000000|2022-02-18 17:40:00|421.53|419.61|420.55|418.63|421.78|419.86|414.68|412.76|0
1645206300000|2022-02-18 17:45:00|421.04|419.12|421.04|419.12|423.25|421.33|419.09|417.17|0
1645206600000|2022-02-18 17:50:00|421.29|419.37|420.8|418.88|423.98|422.06|416.88|414.96|0
1645206900000|2022-02-18 17:55:00|421.04|419.12|424.78|422.86|424.78|422.86|418.35|416.43|0
1645207200000|2022-02-18 18:00:00|424.04|422.12|424.04|422.12|426.13|424.21|421.59|419.67|0
1645207500000|2022-02-18 18:05:00|423.43|421.51|422.33|420.41|426.74|424.82|420.86|418.94|0
1645207800000|2022-02-18 18:10:00|422.57|420.65|426|424.08|426.73|424.81|422.08|420.16|0
1645208100000|2022-02-18 18:15:00|426.24|424.32|428.17|426.25|431.15|429.23|423.55|421.63|0
1645208400000|2022-02-18 18:20:00|428.42|426.5|417.29|415.37|429.15|427.23|416.68|414.76|0
1645208700000|2022-02-18 18:25:00|417.78|415.86|423.34|421.42|425.06|423.14|417.78|415.86|0
1645209000000|2022-02-18 18:30:00|423.47|421.55|420.63|418.71|424.81|422.89|420.14|418.22|0
1645209300000|2022-02-18 18:35:00|421.62|419.7|414.34|412.42|423.47|421.55|413.84|411.92|0
1645209600000|2022-02-18 18:40:00|414.58|412.66|416.8|414.88|419.26|417.34|413.84|411.92|0
1645209900000|2022-02-18 18:45:00|416.55|414.63|410.89|408.97|416.8|414.88|408.93|407.01|0
1645210200000|2022-02-18 18:50:00|411.38|409.46|405.98|404.06|411.88|409.96|405.74|403.82|0
1645210500000|2022-02-18 18:55:00|406.72|404.8|409.15|407.23|409.39|407.47|406.17|404.25|0
1645210800000|2022-02-18 19:00:00|409.39|407.47|406.44|404.52|409.39|407.47|403.5|401.58|0
1645211100000|2022-02-18 19:05:00|405.46|403.54|410.16|408.24|411.6|409.68|404.48|402.56|0
1645211400000|2022-02-18 19:10:00|410.04|408.12|408.21|406.29|411.51|409.59|407.09|405.17|0
1645211700000|2022-02-18 19:15:00|407.97|406.05|400.11|398.19|408.95|407.03|399.13|397.21|0
1645212000000|2022-02-18 19:20:00|399.87|397.95|391.85|389.93|401.09|399.17|391.85|389.93|0
1645212300000|2022-02-18 19:25:00|392.1|390.18|387.21|385.29|393.81|391.89|385.49|383.57|0
1645212600000|2022-02-18 19:30:00|386.72|384.8|384.76|382.84|387.22|385.3|379.12|377.2|0
1645212900000|2022-02-18 19:35:00|384.27|382.35|392.04|390.12|393.51|391.59|384.27|382.35|0
1645213200000|2022-02-18 19:40:00|392.29|390.37|395.97|394.05|395.97|394.05|391.06|389.14|0
1645213500000|2022-02-18 19:45:00|395.72|393.8|399.65|397.73|399.65|397.73|393.02|391.1|0
1645213800000|2022-02-18 19:50:00|399.53|397.61|385.18|383.26|401.13|399.21|385.18|383.26|0
1645214100000|2022-02-18 19:55:00|384.69|382.77|382.85|380.93|388|386.08|381.02|379.1|0
1645214400000|2022-02-18 20:00:00|382.36|380.44|385|383.08|386.72|384.8|375.27|373.35|0
1645214700000|2022-02-18 20:05:00|385.25|383.33|390.32|388.4|394.09|392.17|382.06|380.14|0
1645215000000|2022-02-18 20:10:00|389.83|387.91|393.56|391.64|396.43|394.51|383.71|381.79|0
1645215300000|2022-02-18 20:15:00|393.81|391.89|403.39|401.47|403.63|401.71|390.87|388.95|0
1645215600000|2022-02-18 20:20:00|403.63|401.71|402.51|400.59|405.6|403.68|398.72|396.8|0
1645215900000|2022-02-18 20:25:00|403.24|401.32|406.19|404.27|406.68|404.76|399.56|397.64|0
1645216200000|2022-02-18 20:30:00|405.94|404.02|416.37|414.45|420.55|418.63|405.94|404.02|0
1645216500000|2022-02-18 20:35:00|416.86|414.94|412.68|410.76|417.6|415.68|409.24|407.32|0
1645216800000|2022-02-18 20:40:00|412.92|411|399.92|398|412.92|411|398.45|396.53|0
1645217100000|2022-02-18 20:45:00|397.22|395.3|399.07|397.15|407.52|405.6|394.29|392.37|0
1645217400000|2022-02-18 20:50:00|398.33|396.41|408.3|406.38|412.33|410.41|398.33|396.41|0
1645217700000|2022-02-18 20:55:00|407.56|405.64|409.04|407.12|411.75|409.83|405.1|403.18|0
1645218000000|2022-02-18 21:00:00|405.84|403.92|399.94|398.02|406.09|404.17|396.26|394.34|0
1645218300000|2022-02-18 21:05:00|399.69|397.77|403.63|401.71|403.87|401.95|399.45|397.53|0
1645218600000|2022-02-18 21:10:00|403.87|401.95|402.64|400.72|405.84|403.92|402.15|400.23|0
1645516800000|2022-02-22 08:00:00|490.53|488.13|483.22|480.82|491.28|488.88|482.1|479.7|0
1645517100000|2022-02-22 08:05:00|482.36|480.44|482.24|480.32|485.33|483.41|478.03|476.11|0
1645517400000|2022-02-22 08:10:00|481.99|480.07|469.85|467.93|482.11|480.19|467.25|465.33|0
1645517700000|2022-02-22 08:15:00|469.61|467.69|471.03|469.11|478.03|476.11|466.14|464.22|0
1645518000000|2022-02-22 08:20:00|470.54|468.62|470.04|468.12|475.5|473.58|467.44|465.52|0
1645518300000|2022-02-22 08:25:00|470.54|468.62|466.5|464.58|471.78|469.86|463.77|461.85|0
1645518600000|2022-02-22 08:30:00|467.62|465.7|469.73|467.81|472.71|470.79|466.75|464.83|0
1645518900000|2022-02-22 08:35:00|469.61|467.69|467.25|465.33|471.1|469.18|466.38|464.46|0
1645519200000|2022-02-22 08:40:00|468.49|466.57|461.54|459.62|468.49|466.57|459.19|457.27|0
1645519500000|2022-02-22 08:45:00|461.29|459.37|462.16|460.24|467.25|465.33|459.55|457.63|0
1645519800000|2022-02-22 08:50:00|462.28|460.36|462.91|460.99|463.9|461.98|457.2|455.28|0
1645520100000|2022-02-22 08:55:00|463.29|461.37|457.32|455.4|464.28|462.36|456.2|454.28|0
1645520400000|2022-02-22 09:00:00|457.07|455.15|461.68|459.76|462.67|460.75|455.34|453.42|0
1645520700000|2022-02-22 09:05:00|461.43|459.51|457.96|456.04|466.4|464.48|457.96|456.04|0
1645521000000|2022-02-22 09:10:00|457.84|455.92|461.93|460.01|465.16|463.24|456.71|454.79|0
1645521300000|2022-02-22 09:15:00|461.68|459.76|456.22|454.3|464.16|462.24|456.22|454.3|0
1645521600000|2022-02-22 09:20:00|456.46|454.54|460.69|458.77|460.93|459.01|455.35|453.43|0
1645521900000|2022-02-22 09:25:00|460.44|458.52|455.72|453.8|460.44|458.52|454.73|452.81|0
1645522200000|2022-02-22 09:30:00|455.97|454.05|453.86|451.94|457.09|455.17|451|449.08|0
1645522500000|2022-02-22 09:35:00|454.73|452.81|453.86|451.94|455.35|453.43|451.88|449.96|0
1645522800000|2022-02-22 09:40:00|453.98|452.06|457.09|455.17|457.71|455.79|452.99|451.07|0
1645523100000|2022-02-22 09:45:00|457.21|455.29|458.95|457.03|459.44|457.52|456.34|454.42|0
1645523400000|2022-02-22 09:50:00|458.83|456.91|453.98|452.06|458.83|456.91|452.99|451.07|0
1645523700000|2022-02-22 09:55:00|455.35|453.43|460.93|459.01|462.55|460.63|453.98|452.06|0
1645524000000|2022-02-22 10:00:00|460.32|458.4|452.22|450.3|460.81|458.89|450.24|448.32|0
1645524300000|2022-02-22 10:05:00|452.1|450.18|450.86|448.94|452.97|451.05|449.99|448.07|0
1645524600000|2022-02-22 10:10:00|450.61|448.69|437.72|435.8|452.22|450.3|436.35|434.43|0
1645524900000|2022-02-22 10:15:00|437.09|435.17|434.12|432.2|439.57|437.65|433.62|431.7|0
1645525200000|2022-02-22 10:20:00|433.62|431.7|429.41|427.49|434.37|432.45|426.2|424.28|0
1645525500000|2022-02-22 10:25:00|429.66|427.74|429.79|427.87|430.65|428.73|426.2|424.28|0
1645525800000|2022-02-22 10:30:00|429.66|427.74|431.15|429.23|433.38|431.46|428.42|426.5|0
1645526100000|2022-02-22 10:35:00|431.03|429.11|409.41|407.49|432.64|430.72|409.41|407.49|0
1645526400000|2022-02-22 10:40:00|409.65|407.73|408.42|406.5|411.13|409.21|401.77|399.85|0
1645526700000|2022-02-22 10:45:00|407.19|405.27|410.88|408.96|412.86|410.94|406.2|404.28|0
1645527000000|2022-02-22 10:50:00|411.01|409.09|407.68|405.76|411.01|409.09|404.48|402.56|0
1645527300000|2022-02-22 10:55:00|407.81|405.89|415.7|413.78|415.82|413.9|406.94|405.02|0
1645527600000|2022-02-22 11:00:00|415.33|413.41|411.13|409.21|416.94|415.02|410.77|408.85|0
1645527900000|2022-02-22 11:05:00|411.62|409.7|416.94|415.02|418.42|416.5|411.51|409.59|0
1645528200000|2022-02-22 11:10:00|416.07|414.15|417.79|415.87|419.28|417.36|414.22|412.3|0
1645528500000|2022-02-22 11:15:00|418.29|416.37|416.56|414.64|419.65|417.73|414.96|413.04|0
1645528800000|2022-02-22 11:20:00|415.57|413.65|417.68|415.76|417.68|415.76|411.87|409.95|0
1645529100000|2022-02-22 11:25:00|417.81|415.89|418.3|416.38|419.17|417.25|415.7|413.78|0
1645529400000|2022-02-22 11:30:00|417.93|416.01|422.14|420.22|423.87|421.95|416.69|414.77|0
1645529700000|2022-02-22 11:35:00|421.89|419.97|427.09|425.17|427.09|425.17|420.16|418.24|0
1645530000000|2022-02-22 11:40:00|426.1|424.18|422.88|420.96|428.33|426.41|422.26|420.34|0
1645530300000|2022-02-22 11:45:00|422.51|420.59|420.15|418.23|422.63|420.71|420.15|418.23|0
1645530600000|2022-02-22 11:50:00|420.4|418.48|415.95|414.03|421.14|419.22|412.24|410.32|0
1645530900000|2022-02-22 11:55:00|415.45|413.53|416.94|415.02|416.94|415.02|414.35|412.43|0
1645531200000|2022-02-22 12:00:00|416.69|414.77|422.13|420.21|425.85|423.93|416.69|414.77|0
1645531500000|2022-02-22 12:05:00|422.01|420.09|419.04|417.12|422.63|420.71|418.42|416.5|0
1645531800000|2022-02-22 12:10:00|418.92|417|412.98|411.06|420.28|418.36|412.49|410.57|0
1645532100000|2022-02-22 12:15:00|413.11|411.19|405.82|403.9|413.36|411.44|405.82|403.9|0
1645532400000|2022-02-22 12:20:00|404.83|402.91|408.53|406.61|408.91|406.99|402.36|400.44|0
1645532700000|2022-02-22 12:25:00|409.03|407.11|411|409.08|411.25|409.33|409.03|407.11|0
1645533000000|2022-02-22 12:30:00|411.25|409.33|409.77|407.85|414.84|412.92|409.02|407.1|0
1645533300000|2022-02-22 12:35:00|409.52|407.6|412.61|410.69|417.56|415.64|409.52|407.6|0
1645533600000|2022-02-22 12:40:00|412.12|410.2|410.26|408.34|414.96|413.04|410.01|408.09|0
1645533900000|2022-02-22 12:45:00|410.39|408.47|410.75|408.83|411.25|409.33|406.19|404.27|0
1645534200000|2022-02-22 12:50:00|410.51|408.59|409.02|407.1|410.75|408.83|406.8|404.88|0
1645534500000|2022-02-22 12:55:00|408.9|406.98|410.51|408.59|411.25|409.33|408.9|406.98|0
1645534800000|2022-02-22 13:00:00|410.26|408.34|413.6|411.68|416.93|415.01|409.27|407.35|0
1645535100000|2022-02-22 13:05:00|413.97|412.05|411.37|409.45|415.82|413.9|410.26|408.34|0
1645535400000|2022-02-22 13:10:00|411.49|409.57|418.66|416.74|418.91|416.99|411.49|409.57|0
1645535700000|2022-02-22 13:15:00|418.79|416.87|417.76|416.16|419.99|418.39|415.78|414.18|0
1645536000000|2022-02-22 13:20:00|418.26|416.66|420.48|418.88|421.97|420.37|417.76|416.16|0
1645536300000|2022-02-22 13:25:00|420.73|419.13|423.09|421.49|423.45|421.85|418.26|416.66|0
1645536600000|2022-02-22 13:30:00|423.45|421.85|417.02|415.42|423.45|421.85|415.78|414.18|0
1645536900000|2022-02-22 13:35:00|417.27|415.67|413.93|412.33|418.26|416.66|413.8|412.2|0
1645537200000|2022-02-22 13:40:00|414.05|412.45|410.34|408.74|414.05|412.45|409.35|407.75|0
1645537500000|2022-02-22 13:45:00|410.09|408.49|412.32|410.72|414.05|412.45|409.85|408.25|0
1645537800000|2022-02-22 13:50:00|412.2|410.6|413.8|412.2|414.3|412.7|410.84|409.24|0
1645538100000|2022-02-22 13:55:00|414.3|412.7|413.55|411.95|415.04|413.44|412.45|410.85|0
1645538400000|2022-02-22 14:00:00|414.3|412.7|414.54|412.94|415.78|414.18|410.09|408.49|0
1645538700000|2022-02-22 14:05:00|414.79|413.19|415.28|413.68|417.02|415.42|414.3|412.7|0
1645539000000|2022-02-22 14:10:00|415.78|414.18|417.02|415.42|417.26|415.66|412.81|411.21|0
1645539300000|2022-02-22 14:15:00|416.27|414.67|417.26|415.66|418.25|416.65|415.78|414.18|0
1645539600000|2022-02-22 14:20:00|418|416.4|419.74|418.14|419.98|418.38|417.01|415.41|0
1645539900000|2022-02-22 14:25:00|419.98|418.38|429.15|427.55|429.15|427.55|419.98|418.38|0
1645540200000|2022-02-22 14:30:00|428.16|426.56|438.82|437.22|439.57|437.97|421.47|419.87|0
1645540500000|2022-02-22 14:35:00|437.33|435.73|437.61|436.01|442.3|440.7|430.65|429.05|0
1645540800000|2022-02-22 14:40:00|436.87|435.27|425.47|423.87|440.09|438.49|419.04|417.44|0
1645541100000|2022-02-22 14:45:00|424.86|423.26|405.95|404.35|426.09|424.49|405.95|404.35|0
1645541400000|2022-02-22 14:50:00|405.21|403.61|397.24|395.64|409.41|407.81|395.36|393.76|0
1645541700000|2022-02-22 14:55:00|396.5|394.9|405.65|404.05|408.37|406.77|396.5|394.9|0
1645542000000|2022-02-22 15:00:00|405.9|404.3|408.15|406.55|413.09|411.49|405.04|403.44|0
1645542300000|2022-02-22 15:05:00|407.41|405.81|411.36|409.76|417.54|415.94|406.67|405.07|0
1645542600000|2022-02-22 15:10:00|411.61|410.01|405.69|404.09|418.53|416.93|404.95|403.35|0
1645542900000|2022-02-22 15:15:00|405.19|403.59|403.22|401.62|407.91|406.31|401.98|400.38|0
1645543200000|2022-02-22 15:20:00|403.71|402.11|407.91|406.31|408.15|406.55|397.79|396.19|0
1645543500000|2022-02-22 15:25:00|407.41|405.81|393.53|391.93|407.41|405.81|393.53|391.93|0
1645543800000|2022-02-22 15:30:00|393.77|392.17|405.1|403.5|408.07|406.47|393.53|391.93|0
1645544100000|2022-02-22 15:35:00|406.34|404.74|412.94|411.34|412.94|411.34|404.61|403.01|0
1645544400000|2022-02-22 15:40:00|412.82|411.22|414.67|413.07|420.37|418.77|409.72|408.12|0
1645544700000|2022-02-22 15:45:00|415.17|413.57|415.05|413.45|419.87|418.27|412.94|411.34|0
1645545000000|2022-02-22 15:50:00|415.66|414.06|422.63|421.03|425.35|423.75|415.66|414.06|0
1645545300000|2022-02-22 15:55:00|424.11|422.51|429.03|427.43|430.52|428.92|422.33|420.73|0
1645545600000|2022-02-22 16:00:00|430.02|428.42|427.54|425.94|430.27|428.67|423.57|421.97|0
1645545900000|2022-02-22 16:05:00|429.03|427.43|433.5|431.9|433.5|431.9|424.69|423.09|0
1645546200000|2022-02-22 16:10:00|433|431.4|433.27|431.67|434.26|432.66|427.92|426.32|0
1645546500000|2022-02-22 16:15:00|432.77|431.17|434.76|433.16|437.49|435.89|430.29|428.69|0
1645546800000|2022-02-22 16:20:00|435.01|433.41|433.51|431.91|438.23|436.63|432.27|430.67|0
1645547100000|2022-02-22 16:25:00|433.02|431.42|434.01|432.41|435.75|434.15|424.08|422.48|0
1645547400000|2022-02-22 16:30:00|434.51|432.91|431.53|429.93|436|434.4|428.3|426.7|0
1645547700000|2022-02-22 16:35:00|429.04|427.44|433.76|432.16|438.48|436.88|429.04|427.44|0
1645548000000|2022-02-22 16:40:00|434.26|432.66|432.27|430.67|435.75|434.15|428.55|426.95|0
1645548300000|2022-02-22 16:45:00|432.77|431.17|429.54|427.94|434.26|432.66|428.3|426.7|0
1645548600000|2022-02-22 16:50:00|429.79|428.19|440.47|438.87|441.46|439.86|424.08|422.48|0
1645548900000|2022-02-22 16:55:00|441.22|439.62|435|433.4|443.45|441.85|435|433.4|0
1645549200000|2022-02-22 17:00:00|435.25|433.65|432.77|431.17|436.74|435.14|429.29|427.69|0
1645549500000|2022-02-22 17:05:00|433.02|431.42|431.03|429.43|434.26|432.66|428.55|426.95|0
1645549800000|2022-02-22 17:10:00|430.78|429.18|437.49|435.89|438.98|437.38|430.78|429.18|0
1645550100000|2022-02-22 17:15:00|437.74|436.14|442.96|441.36|443.45|441.85|437.74|436.14|0
1645550400000|2022-02-22 17:20:00|442.84|441.24|443.45|441.85|443.58|441.98|437.49|435.89|0
1645550700000|2022-02-22 17:25:00|444.2|442.6|442.95|441.35|444.7|443.1|438.73|437.13|0
1645551000000|2022-02-22 17:30:00|443.2|441.6|448.18|446.58|448.67|447.07|441.21|439.61|0
1645551300000|2022-02-22 17:35:00|447.93|446.33|444.94|443.34|447.93|446.33|441.46|439.86|0
1645551600000|2022-02-22 17:40:00|444.82|443.22|447.48|445.88|449.17|447.57|444.69|443.09|0
1645551900000|2022-02-22 17:45:00|447.97|446.37|453.69|452.09|455.18|453.58|446.23|444.63|0
1645552200000|2022-02-22 17:50:00|453.44|451.84|453.2|451.6|453.69|452.09|449.22|447.62|0
1645552500000|2022-02-22 17:55:00|453.69|452.09|453.69|452.09|455.68|454.08|450.71|449.11|0
1645552800000|2022-02-22 18:00:00|453.44|451.84|455.68|454.08|458.67|457.07|451.21|449.61|0
1645553100000|2022-02-22 18:05:00|455.18|453.58|452.2|450.6|455.93|454.33|450.46|448.86|0
1645553400000|2022-02-22 18:10:00|452.08|450.48|451.95|450.35|452.08|450.48|447.72|446.12|0
1645553700000|2022-02-22 18:15:00|451.7|450.1|462.65|461.05|464.77|463.17|451.7|450.1|0
1645554000000|2022-02-22 18:20:00|462.53|460.93|458.3|456.7|463.03|461.43|456.68|455.08|0
1645554300000|2022-02-22 18:25:00|458.67|457.07|458.92|457.32|461.4|459.8|457.67|456.07|0
1645554600000|2022-02-22 18:30:00|459.41|457.81|457.67|456.07|461.65|460.05|455.68|454.08|0
1645554900000|2022-02-22 18:35:00|457.42|455.82|463.39|461.79|464.89|463.29|457.42|455.82|0
1645555200000|2022-02-22 18:40:00|462.9|461.3|468.12|466.52|468.87|467.27|459.66|458.06|0
1645555500000|2022-02-22 18:45:00|468.62|467.02|472.86|471.26|473.1|471.5|466.88|465.28|0
1645555800000|2022-02-22 18:50:00|472.61|471.01|479.01|477.41|479.26|477.66|472.11|470.51|0
1645556100000|2022-02-22 18:55:00|479.75|478.15|474.78|473.18|479.75|478.15|474.54|472.94|0
1645556400000|2022-02-22 19:00:00|475.03|473.43|479.75|478.15|480|478.4|475.03|473.43|0
1645556700000|2022-02-22 19:05:00|480|478.4|485.72|484.12|486.47|484.87|479.01|477.41|0
1645557000000|2022-02-22 19:10:00|485.97|484.37|478.51|476.91|488.95|487.35|477.52|475.92|0
1645557300000|2022-02-22 19:15:00|478.76|477.16|475.51|473.91|480.25|478.65|474.29|472.69|0
1645557600000|2022-02-22 19:20:00|474.02|472.42|481.48|479.88|486.45|484.85|470.17|468.57|0
1645557900000|2022-02-22 19:25:00|480.36|478.76|467.3|465.7|480.36|478.76|461.11|459.51|0
1645558200000|2022-02-22 19:30:00|466.06|464.46|464.07|462.47|472.77|471.17|454.65|453.05|0
1645558500000|2022-02-22 19:35:00|463.96|462.36|464.57|462.97|465.81|464.21|456.13|454.53|0
1645558800000|2022-02-22 19:40:00|463.95|462.35|469.91|468.31|471.16|469.56|459.74|458.14|0
1645559100000|2022-02-22 19:45:00|469.54|467.94|449.44|447.84|474.75|473.15|449.19|447.59|0
1645559400000|2022-02-22 19:50:00|448.2|446.6|440.28|438.68|450.93|449.33|435.57|433.97|0
1645559700000|2022-02-22 19:55:00|440.53|438.93|439.04|437.44|440.53|438.93|430.85|429.25|0
1645560000000|2022-02-22 20:00:00|439.54|437.94|421.68|420.08|439.54|437.94|421.68|420.08|0
1645560300000|2022-02-22 20:05:00|422.18|420.58|433.58|431.98|433.58|431.98|421.43|419.83|0
1645560600000|2022-02-22 20:10:00|432.84|431.24|427.58|425.98|432.84|431.24|421.76|420.16|0
1645560900000|2022-02-22 20:15:00|426.09|424.49|431.8|430.2|433.79|432.19|420.64|419.04|0
1645561200000|2022-02-22 20:20:00|433.04|431.44|437.26|435.66|440.49|438.89|427.83|426.23|0
1645561500000|2022-02-22 20:25:00|437.64|436.04|430.81|429.21|437.76|436.16|424.61|423.01|0
1645561800000|2022-02-22 20:30:00|431.3|429.7|434.04|432.44|440.99|439.39|431.3|429.7|0
1645562100000|2022-02-22 20:35:00|433.54|431.94|431.55|429.95|439.25|437.65|430.31|428.71|0
1645562400000|2022-02-22 20:40:00|431.8|430.2|444.47|442.87|446.46|444.86|430.56|428.96|0
1645562700000|2022-02-22 20:45:00|446.46|444.86|451.06|449.46|452.68|451.08|445.21|443.61|0
1645563000000|2022-02-22 20:50:00|460.39|458.79|463.87|462.27|466.61|465.01|457.4|455.8|0
1645563300000|2022-02-22 20:55:00|462.88|461.28|449.69|448.09|462.88|461.28|449.69|448.09|0
1645563600000|2022-02-22 21:00:00|451.18|449.58|433.25|431.65|451.18|449.58|433.25|431.65|0
1645563900000|2022-02-22 21:05:00|433.5|431.9|433.99|432.39|438.72|437.12|433.5|431.9|0
1645564200000|2022-02-22 21:10:00|434.24|432.64|435.12|433.52|436.23|434.63|434.24|432.64|0
1645564500000|2022-02-22 21:15:00|435.44|433.44|434.94|432.94|435.68|433.68|433.58|431.58|0
1645564800000|2022-02-22 21:20:00|435.19|433.19|437.67|435.67|437.67|435.67|434.94|432.94|0
1645565100000|2022-02-22 21:25:00|437.42|435.42|437.3|435.3|438.67|436.67|437.17|435.17|0
1645565400000|2022-02-22 21:30:00|437.42|435.42|437.17|435.17|438.67|436.67|436.68|434.68|0
1645565700000|2022-02-22 21:35:00|437.42|435.42|435.43|433.43|437.67|435.67|435.19|433.19|0
1645566000000|2022-02-22 21:40:00|435.19|433.19|431.96|429.96|435.43|433.43|431.71|429.71|0
1645566300000|2022-02-22 21:45:00|432.2|430.2|432.2|430.2|432.2|430.2|431.96|429.96|0
1645566600000|2022-02-22 21:50:00|431.96|429.96|438.55|436.55|440.41|438.41|431.96|429.96|0
1645566900000|2022-02-22 21:55:00|438.66|436.66|439.54|437.54|440.65|438.65|438.17|436.17|0
1645567200000|2022-02-22 22:00:00|439.23|437.23|438.64|436.64|439.23|437.23|438.21|436.21|0
1645567500000|2022-02-22 22:05:00|438.57|436.57|440.38|438.38|440.52|438.52|438.57|436.57|0
1645567800000|2022-02-22 22:10:00|440.34|438.34|440.74|438.74|440.74|438.74|440.28|438.28|0
1645568100000|2022-02-22 22:15:00|440.41|438.41|440.56|438.56|440.81|438.81|440.2|438.2|0
1645568400000|2022-02-22 22:20:00|440.34|438.34|440.2|438.2|440.34|438.34|440.2|438.2|0
1645568700000|2022-02-22 22:25:00|440.13|438.13|438.89|436.89|440.45|438.45|438.89|436.89|0
1645569000000|2022-02-22 22:30:00|438.96|436.96|439.55|437.55|439.77|437.77|438.82|436.82|0
1645569300000|2022-02-22 22:35:00|439.36|437.36|439.07|437.07|439.36|437.36|438.5|436.5|0
1645569600000|2022-02-22 22:40:00|439.11|437.11|439.11|437.11|439.15|437.15|439.04|437.04|0
1645569900000|2022-02-22 22:45:00|438.93|436.93|439|437|439.4|437.4|438.93|436.93|0
1645570200000|2022-02-22 22:50:00|439.11|437.11|439|437|439.22|437.22|438.82|436.82|0
1645570500000|2022-02-22 22:55:00|439.07|437.07|439.69|437.69|439.88|437.88|439.04|437.04|0
1645570800000|2022-02-22 23:00:00|439.04|437.04|434.57|432.57|439.41|437.41|433.44|431.44|0
1645571100000|2022-02-22 23:05:00|433.82|431.82|434.07|432.07|434.81|432.81|433.32|431.32|0
1645571400000|2022-02-22 23:10:00|433.69|431.69|434.44|432.44|434.69|432.69|432.08|430.08|0
1645571700000|2022-02-22 23:15:00|434.19|432.19|433.44|431.44|435.93|433.93|433.44|431.44|0
1645572000000|2022-02-22 23:20:00|433.94|431.94|433.19|431.19|435.18|433.18|433.19|431.19|0
1645572300000|2022-02-22 23:25:00|433.44|431.44|427.98|425.98|433.69|431.69|425.99|423.99|0
1645572600000|2022-02-22 23:30:00|427.73|425.73|429.96|427.96|430.71|428.71|427.11|425.11|0
1645572900000|2022-02-22 23:35:00|429.72|427.72|431.21|429.21|431.45|429.45|429.47|427.47|0
1645573200000|2022-02-22 23:40:00|430.96|428.96|427.23|425.23|431.21|429.21|427.11|425.11|0
1645573500000|2022-02-22 23:45:00|426.49|424.49|425.99|423.99|427.86|425.86|425.49|423.49|0
1645573800000|2022-02-22 23:50:00|425.74|423.74|425.99|423.99|426.62|424.62|424.25|422.25|0
1645574100000|2022-02-22 23:55:00|425.74|423.74|426.98|424.98|427.98|425.98|425|423|0
1645574400000|2022-02-23 00:00:00|426.62|424.62|426.37|424.37|427.73|425.73|425.74|423.74|0
1645574700000|2022-02-23 00:05:00|426.49|424.49|427.86|425.86|427.98|425.98|426.37|424.37|0
1645575000000|2022-02-23 00:10:00|427.98|425.98|428.1|426.1|429.22|427.22|427.61|425.61|0
1645575300000|2022-02-23 00:15:00|428.72|426.72|427.98|425.98|428.85|426.85|426.49|424.49|0
1645575600000|2022-02-23 00:20:00|427.73|425.73|428.22|426.22|428.72|426.72|426.98|424.98|0
1645575900000|2022-02-23 00:25:00|427.98|425.98|427.86|425.86|428.72|426.72|426.73|424.73|0
1645576200000|2022-02-23 00:30:00|427.73|425.73|426.98|424.98|429.46|427.46|426.73|424.73|0
1645576500000|2022-02-23 00:35:00|427.11|425.11|428.72|426.72|429.46|427.46|426.98|424.98|0
1645576800000|2022-02-23 00:40:00|428.47|426.47|429.22|427.22|429.46|427.46|428.47|426.47|0
1645577100000|2022-02-23 00:45:00|429.1|427.1|428.22|426.22|429.22|427.22|427.73|425.73|0
1645577400000|2022-02-23 00:50:00|427.97|425.97|428.22|426.22|428.97|426.97|427.97|425.97|0
1645577700000|2022-02-23 00:55:00|427.97|425.97|426.73|424.73|428.35|426.35|426.48|424.48|0
1645578000000|2022-02-23 01:00:00|426.48|424.48|426.98|424.98|428.97|426.97|426.48|424.48|0
1645578300000|2022-02-23 01:05:00|427.23|425.23|426.48|424.48|427.23|425.23|426.48|424.48|0
1645578600000|2022-02-23 01:10:00|426.61|424.61|426.48|424.48|426.98|424.98|426.48|424.48|0
1645578900000|2022-02-23 01:15:00|426.73|424.73|426.48|424.48|427.48|425.48|426.48|424.48|0
1645579200000|2022-02-23 01:20:00|426.73|424.73|426.98|424.98|426.98|424.98|426.48|424.48|0
1645579500000|2022-02-23 01:25:00|426.86|424.86|428.47|426.47|428.72|426.72|426.73|424.73|0
1645579800000|2022-02-23 01:30:00|428.72|426.72|435.42|433.42|439.15|437.15|428.72|426.72|0
1645580100000|2022-02-23 01:35:00|435.55|433.55|432.57|430.57|435.67|433.67|431.95|429.95|0
1645580400000|2022-02-23 01:40:00|432.08|430.08|434.31|432.31|436.8|434.8|431.7|429.7|0
1645580700000|2022-02-23 01:45:00|434.43|432.43|436.92|434.92|437.16|435.16|434.43|432.43|0
1645581000000|2022-02-23 01:50:00|436.67|434.67|436.67|434.67|438.9|436.9|435.42|433.42|0
1645581300000|2022-02-23 01:55:00|436.42|434.42|431.95|429.95|436.67|434.67|431.2|429.2|0
1645581600000|2022-02-23 02:00:00|432.07|430.07|429.96|427.96|432.69|430.69|429.09|427.09|0
1645581900000|2022-02-23 02:05:00|429.84|427.84|430.79|428.79|432.32|430.32|428.96|426.96|0
1645582200000|2022-02-23 02:10:00|430.91|428.91|431.29|429.29|431.66|429.66|429.8|427.8|0
1645582500000|2022-02-23 02:15:00|431.41|429.41|432.16|430.16|433.65|431.65|431.41|429.41|0
1645582800000|2022-02-23 02:20:00|431.91|429.91|432.65|430.65|433.15|431.15|431.16|429.16|0
1645583100000|2022-02-23 02:25:00|432.53|430.53|436.88|434.88|437.13|435.13|432.29|430.29|0
1645583400000|2022-02-23 02:30:00|437.01|435.01|436.13|434.13|437.38|435.38|434.52|432.52|0
1645583700000|2022-02-23 02:35:00|435.89|433.89|437.87|435.87|438.12|436.12|435.52|433.52|0
1645584000000|2022-02-23 02:40:00|437.76|435.76|436.13|434.13|439.37|437.37|435.52|433.52|0
1645584300000|2022-02-23 02:45:00|436.38|434.38|438.12|436.12|439.12|437.12|436.13|434.13|0
1645584600000|2022-02-23 02:50:00|438|436|436.51|434.51|438|436|436.38|434.38|0
1645584900000|2022-02-23 02:55:00|436.76|434.76|437.13|435.13|437.51|435.51|435.64|433.64|0
1645585200000|2022-02-23 03:00:00|436.88|434.88|436.26|434.26|438.62|436.62|436.13|434.13|0
1645585500000|2022-02-23 03:05:00|436.13|434.13|437.13|435.13|437.62|435.62|436.13|434.13|0
1645585800000|2022-02-23 03:10:00|437.26|435.26|439.61|437.61|440.86|438.86|437.13|435.13|0
1645586100000|2022-02-23 03:15:00|439.5|437.5|437.26|435.26|439.61|437.61|436.13|434.13|0
1645586400000|2022-02-23 03:20:00|437.13|435.13|435.14|433.14|437.13|435.13|434.89|432.89|0
1645586700000|2022-02-23 03:25:00|434.89|432.89|432.9|430.9|435.14|433.14|432.4|430.4|0
1645587000000|2022-02-23 03:30:00|432.4|430.4|431.9|429.9|432.65|430.65|430.66|428.66|0
1645587300000|2022-02-23 03:35:00|431.66|429.66|433.64|431.64|433.89|431.89|431.29|429.29|0
1645587600000|2022-02-23 03:40:00|433.89|431.89|435.02|433.02|435.14|433.14|433.15|431.15|0
1645587900000|2022-02-23 03:45:00|435.14|433.14|433.64|431.64|435.14|433.14|433.15|431.15|0
1645588200000|2022-02-23 03:50:00|433.89|431.89|433.64|431.64|435.14|433.14|433.52|431.52|0
1645588500000|2022-02-23 03:55:00|433.4|431.4|430.66|428.66|433.4|431.4|430.16|428.16|0
1645588800000|2022-02-23 04:00:00|430.41|428.41|430.66|428.66|430.66|428.66|430.16|428.16|0
1645589100000|2022-02-23 04:05:00|430.41|428.41|430.66|428.66|430.66|428.66|430.41|428.41|0
1645589400000|2022-02-23 04:10:00|430.54|428.54|429.67|427.67|430.66|428.66|429.42|427.42|0
1645589700000|2022-02-23 04:15:00|429.42|427.42|429.67|427.67|430.16|428.16|429.42|427.42|0
1645590000000|2022-02-23 04:20:00|429.42|427.42|429.67|427.67|430.66|428.66|429.42|427.42|0
1645590300000|2022-02-23 04:25:00|429.42|427.42|431.65|429.65|432.4|430.4|429.42|427.42|0
1645590600000|2022-02-23 04:30:00|431.53|429.53|429.55|427.55|431.53|429.53|429.42|427.42|0
1645590900000|2022-02-23 04:35:00|429.42|427.42|429.66|427.66|430.41|428.41|429.42|427.42|0
1645591200000|2022-02-23 04:40:00|429.42|427.42|429.66|427.66|430.16|428.16|429.42|427.42|0
1645591500000|2022-02-23 04:45:00|429.42|427.42|427.18|425.18|429.66|427.66|427.18|425.18|0
1645591800000|2022-02-23 04:50:00|427.31|425.31|426.68|424.68|427.43|425.43|426.43|424.43|0
1645592100000|2022-02-23 04:55:00|426.43|424.43|426.68|424.68|426.93|424.93|426.43|424.43|0
1645592400000|2022-02-23 05:00:00|426.93|424.93|426.68|424.68|427.18|425.18|426.43|424.43|0
1645592700000|2022-02-23 05:05:00|426.93|424.93|426.43|424.43|426.93|424.93|426.43|424.43|0
1645593000000|2022-02-23 05:10:00|426.93|424.93|427.18|425.18|427.43|425.43|426.68|424.68|0
1645593300000|2022-02-23 05:15:00|427.43|425.43|427.68|425.68|427.68|425.68|426.93|424.93|0
1645593600000|2022-02-23 05:20:00|427.43|425.43|427.92|425.92|428.17|426.17|427.18|425.18|0
1645593900000|2022-02-23 05:25:00|427.8|425.8|426.93|424.93|428.67|426.67|426.43|424.43|0
1645594200000|2022-02-23 05:30:00|427.06|425.06|428.67|426.67|429.17|427.17|423.7|421.7|0
1645594500000|2022-02-23 05:35:00|428.92|426.92|430.41|428.41|430.41|428.41|428.42|426.42|0
1645594800000|2022-02-23 05:40:00|430.29|428.29|430.41|428.41|430.66|428.66|429.17|427.17|0
1645595100000|2022-02-23 05:45:00|430.16|428.16|429.66|427.66|431.15|429.15|429.41|427.41|0
1645595400000|2022-02-23 05:50:00|429.91|427.91|430.79|428.79|430.9|428.9|428.92|426.92|0
1645595700000|2022-02-23 05:55:00|430.9|428.9|430.16|428.16|431.15|429.15|429.16|427.16|0
1645596000000|2022-02-23 06:00:00|430.29|428.29|428.42|426.42|430.41|428.41|425.19|423.19|0
1645596300000|2022-02-23 06:05:00|428.67|426.67|428.42|426.42|428.67|426.67|427.18|425.18|0
1645596600000|2022-02-23 06:10:00|428.55|426.55|425.68|423.68|428.67|426.67|424.69|422.69|0
1645596900000|2022-02-23 06:15:00|425.44|423.44|425.81|423.81|426.43|424.43|425.19|423.19|0
1645597200000|2022-02-23 06:20:00|426.06|424.06|430.66|428.66|430.9|428.9|425.93|423.93|0
1645597500000|2022-02-23 06:25:00|430.54|428.54|430.41|428.41|432.15|430.15|429.91|427.91|0
1645597800000|2022-02-23 06:30:00|430.16|428.16|432.64|430.64|432.89|430.89|430.16|428.16|0
1645598100000|2022-02-23 06:35:00|432.52|430.52|431.53|429.53|432.64|430.64|430.41|428.41|0
1645598400000|2022-02-23 06:40:00|431.4|429.4|432.39|430.39|432.89|430.89|431.4|429.4|0
1645598700000|2022-02-23 06:45:00|432.15|430.15|429.29|427.29|432.39|430.39|429.29|427.29|0
1645599000000|2022-02-23 06:50:00|429.16|427.16|428.91|426.91|429.66|427.66|427.55|425.55|0
1645599300000|2022-02-23 06:55:00|428.67|426.67|434.26|432.26|434.63|432.63|428.42|426.42|0
1645599600000|2022-02-23 07:00:00|434.88|432.88|438.36|436.36|438.36|436.36|432.89|430.89|0
1645599900000|2022-02-23 07:05:00|438.11|436.11|434.63|432.63|439.11|437.11|434.51|432.51|0
1645600200000|2022-02-23 07:10:00|434.76|432.76|434.8|432.8|435.63|433.63|431.78|429.78|0
1645600500000|2022-02-23 07:15:00|434.92|432.92|433.92|431.92|436.29|434.29|432.43|430.43|0
1645600800000|2022-02-23 07:20:00|434.42|432.42|434.67|432.67|436.16|434.16|434.42|432.42|0
1645601100000|2022-02-23 07:25:00|434.3|432.3|432.72|430.72|434.67|432.67|430.19|428.19|0
1645601400000|2022-02-23 07:30:00|432.47|430.47|429.24|427.24|432.72|430.72|427.5|425.5|0
1645601700000|2022-02-23 07:35:00|428.74|426.74|426.51|424.51|430.61|428.61|426.51|424.51|0
1645602000000|2022-02-23 07:40:00|426.01|424.01|426.89|424.89|427.63|425.63|425.02|423.02|0
1645602300000|2022-02-23 07:45:00|426.64|424.64|429.24|427.24|429.99|427.99|426.64|424.64|0
1645602600000|2022-02-23 07:50:00|428.99|426.99|428.99|426.99|430.48|428.48|427.75|425.75|0
1645602900000|2022-02-23 07:55:00|428.5|426.5|428.5|426.5|430.86|428.86|427.01|425.01|0
1645603200000|2022-02-23 08:00:00|427.5|425.5|422.3|420.3|432.47|430.47|422.05|420.05|0
1645603500000|2022-02-23 08:05:00|423.59|421.99|421.85|420.25|425.08|423.48|421.85|420.25|0
1645603800000|2022-02-23 08:10:00|422.1|420.5|416.89|415.29|422.1|420.5|416.4|414.8|0
1645604100000|2022-02-23 08:15:00|417.14|415.54|417.39|415.79|419.62|418.02|416.65|415.05|0
1645604400000|2022-02-23 08:20:00|417.64|416.04|416.65|415.05|419.37|417.77|416.4|414.8|0
1645604700000|2022-02-23 08:25:00|416.77|415.17|417.2|415.6|418.88|417.28|416.4|414.8|0
1645605000000|2022-02-23 08:30:00|417.07|415.47|416.57|414.97|422.53|420.93|416.57|414.97|0
1645605300000|2022-02-23 08:35:00|416.82|415.22|416.45|414.85|417.69|416.09|416.32|414.72|0
1645605600000|2022-02-23 08:40:00|416.32|414.72|417.07|415.47|417.44|415.84|416.32|414.72|0
1645605900000|2022-02-23 08:45:00|416.82|415.22|416.78|415.18|418.15|416.55|416.28|414.68|0
1645606200000|2022-02-23 08:50:00|417.02|415.42|418.26|416.66|419.01|417.41|413.55|411.95|0
1645606500000|2022-02-23 08:55:00|418.02|416.42|414.54|412.94|420.5|418.9|414.54|412.94|0
1645606800000|2022-02-23 09:00:00|413.8|412.2|413.24|411.64|415.04|413.44|413.24|411.64|0
1645607100000|2022-02-23 09:05:00|413.49|411.89|413.98|412.38|415.22|413.62|413.24|411.64|0
1645607400000|2022-02-23 09:10:00|413.73|412.13|409.51|407.91|413.98|412.38|409.01|407.41|0
1645607700000|2022-02-23 09:15:00|409.26|407.66|408.52|406.92|410.5|408.9|408.02|406.42|0
1645608000000|2022-02-23 09:20:00|408.65|407.05|409.26|407.66|410.75|409.15|408.27|406.67|0
1645608300000|2022-02-23 09:25:00|409.51|407.91|409.26|407.66|410.75|409.15|408.02|406.42|0
1645608600000|2022-02-23 09:30:00|409.01|407.41|407.01|405.41|409.76|408.16|406.02|404.42|0
1645608900000|2022-02-23 09:35:00|406.52|404.92|409.25|407.65|409.25|407.65|406.52|404.92|0
1645609200000|2022-02-23 09:40:00|409|407.4|407.51|405.91|409.25|407.65|405.52|403.92|0
1645609500000|2022-02-23 09:45:00|407.01|405.41|406.27|404.67|408.75|407.15|406.27|404.67|0
1645609800000|2022-02-23 09:50:00|406.15|404.55|411.48|409.88|411.73|410.13|405.52|403.92|0
1645610100000|2022-02-23 09:55:00|411.24|409.64|416.92|415.32|417.66|416.06|410.12|408.52|0
1645610400000|2022-02-23 10:00:00|416.18|414.58|414.19|412.59|417.17|415.57|413.95|412.35|0
1645610700000|2022-02-23 10:05:00|414.44|412.84|419.64|418.04|419.77|418.17|413.7|412.1|0
1645611000000|2022-02-23 10:10:00|419.52|417.92|422.42|420.82|423.86|422.26|419.52|417.92|0
1645611300000|2022-02-23 10:15:00|421.93|420.33|419.2|417.6|423.41|421.81|419.2|417.6|0
1645611600000|2022-02-23 10:20:00|418.95|417.35|416.97|415.37|419.2|417.6|416.72|415.12|0
1645611900000|2022-02-23 10:25:00|417.1|415.5|417.6|416|418.34|416.74|415.73|414.13|0
1645612200000|2022-02-23 10:30:00|417.96|416.36|417.07|415.47|418.93|417.33|416.2|414.6|0
1645612500000|2022-02-23 10:35:00|417.19|415.59|417.81|416.21|418.81|417.21|416.7|415.1|0
1645612800000|2022-02-23 10:40:00|417.69|416.09|416.33|414.73|417.69|416.09|414.22|412.62|0
1645613100000|2022-02-23 10:45:00|416.7|415.1|425.86|424.26|426.36|424.76|416.45|414.85|0
1645613400000|2022-02-23 10:50:00|425.62|424.02|423.22|421.62|426.11|424.51|423.22|421.62|0
1645613700000|2022-02-23 10:55:00|423.46|421.86|420|418.4|423.71|422.11|420|418.4|0
1645614000000|2022-02-23 11:00:00|420.25|418.65|420.62|419.02|422.72|421.12|419.38|417.78|0
1645614300000|2022-02-23 11:05:00|420.74|419.14|420.51|418.91|423.04|421.44|419.14|417.54|0
1645614600000|2022-02-23 11:10:00|420.38|418.78|423.98|422.38|424.98|423.38|418.65|417.05|0
1645614900000|2022-02-23 11:15:00|423.85|422.25|425.59|423.99|426.09|424.49|422.61|421.01|0
1645615200000|2022-02-23 11:20:00|425.84|424.24|425.84|424.24|428.95|427.35|424.6|423|0
1645615500000|2022-02-23 11:25:00|424.85|423.25|424.35|422.75|426.09|424.49|423.61|422.01|0
1645615800000|2022-02-23 11:30:00|424.6|423|423.36|421.76|424.73|423.13|423.11|421.51|0
1645616100000|2022-02-23 11:35:00|423.61|422.01|427.08|425.48|427.57|425.97|422.61|421.01|0
1645616400000|2022-02-23 11:40:00|426.58|424.98|427.33|425.73|427.57|425.97|425.09|423.49|0
1645616700000|2022-02-23 11:45:00|427.57|425.97|430.3|428.7|430.55|428.95|426.58|424.98|0
1645617000000|2022-02-23 11:50:00|430.43|428.83|428.7|427.1|430.55|428.95|427.08|425.48|0
1645617300000|2022-02-23 11:55:00|428.81|427.21|434.28|432.68|435.4|433.8|427.82|426.22|0
1645617600000|2022-02-23 12:00:00|434.4|432.8|430.3|428.7|435.02|433.42|429.56|427.96|0
1645617900000|2022-02-23 12:05:00|429.81|428.21|427.08|425.48|429.81|428.21|426.33|424.73|0
1645618200000|2022-02-23 12:10:00|426.83|425.23|424.84|423.24|428.32|426.72|424.1|422.5|0
1645618500000|2022-02-23 12:15:00|424.72|423.12|424.61|423.01|425.36|423.76|424.03|422.43|0
1645618800000|2022-02-23 12:20:00|424.37|422.77|423.01|421.41|424.86|423.26|422.88|421.28|0
1645619100000|2022-02-23 12:25:00|423.13|421.53|422.88|421.28|423.87|422.27|422.88|421.28|0
1645619400000|2022-02-23 12:30:00|423.13|421.53|420.4|418.8|423.75|422.15|419.66|418.06|0
1645619700000|2022-02-23 12:35:00|420.9|419.3|417.92|416.32|420.9|419.3|416.93|415.33|0
1645620000000|2022-02-23 12:40:00|418.17|416.57|418.17|416.57|418.42|416.82|416.68|415.08|0
1645620300000|2022-02-23 12:45:00|418.05|416.45|420.53|418.93|420.65|419.05|417.92|416.32|0
1645620600000|2022-02-23 12:50:00|420.4|418.8|416.93|415.33|420.53|418.93|416.43|414.83|0
1645620900000|2022-02-23 12:55:00|416.68|415.08|417.67|416.07|417.67|416.07|416.43|414.83|0
1645621200000|2022-02-23 13:00:00|418.17|416.57|417.18|415.58|418.66|417.06|416.43|414.83|0
1645621500000|2022-02-23 13:05:00|417.42|415.82|414.4|412.8|417.42|415.82|414.03|412.43|0
1645621800000|2022-02-23 13:10:00|414.64|413.04|417.12|415.52|417.62|416.02|414.53|412.93|0
1645622100000|2022-02-23 13:15:00|416.88|415.28|416.88|415.28|417.62|416.02|416.13|414.53|0
1645622400000|2022-02-23 13:20:00|416.63|415.03|421.09|419.49|421.83|420.23|415.88|414.28|0
1645622700000|2022-02-23 13:25:00|420.72|419.12|421.47|419.87|422.33|420.73|419.85|418.25|0
1645623000000|2022-02-23 13:30:00|421.34|419.74|425.8|424.2|425.8|424.2|420.35|418.75|0
1645623300000|2022-02-23 13:35:00|425.56|423.96|423.32|421.72|426.05|424.45|422.58|420.98|0
1645623600000|2022-02-23 13:40:00|423.07|421.47|423.57|421.97|425.06|423.46|422.58|420.98|0
1645623900000|2022-02-23 13:45:00|423.45|421.85|421.82|420.22|423.57|421.97|421.57|419.97|0
1645624200000|2022-02-23 13:50:00|422.07|420.47|418.84|417.24|423.55|421.95|418.84|417.24|0
1645624500000|2022-02-23 13:55:00|419.09|417.49|417.35|415.75|419.09|417.49|416.36|414.76|0
1645624800000|2022-02-23 14:00:00|417.1|415.5|418.29|416.69|419.58|417.98|416.36|414.76|0
1645625100000|2022-02-23 14:05:00|418.54|416.94|418.53|416.93|420.52|418.92|418.04|416.44|0
1645625400000|2022-02-23 14:10:00|418.78|417.18|418.53|416.93|419.53|417.93|417.79|416.19|0
1645625700000|2022-02-23 14:15:00|418.29|416.69|418.53|416.93|418.53|416.93|414.94|413.34|0
1645626000000|2022-02-23 14:20:00|418.29|416.69|416.8|415.2|420.27|418.67|416.8|415.2|0
1645626300000|2022-02-23 14:25:00|417.04|415.44|421.51|419.91|422.01|420.41|417.04|415.44|0
1645626600000|2022-02-23 14:30:00|420.77|419.17|416.87|415.27|423.5|421.9|415.63|414.03|0
1645626900000|2022-02-23 14:35:00|418.11|416.51|417.83|416.23|427.53|425.93|415.85|414.25|0
1645627200000|2022-02-23 14:40:00|418.58|416.98|427.26|425.66|427.26|425.66|416.1|414.5|0
1645627500000|2022-02-23 14:45:00|425.03|423.43|423.79|422.19|425.03|423.43|417.34|415.74|0
1645627800000|2022-02-23 14:50:00|423.29|421.69|437.2|435.6|437.2|435.6|422.8|421.2|0
1645628100000|2022-02-23 14:55:00|436.96|435.36|436.96|435.36|437.2|435.6|430.25|428.65|0
1645628400000|2022-02-23 15:00:00|436.59|434.99|441.7|440.1|447.65|446.05|436.59|434.99|0
1645628700000|2022-02-23 15:05:00|440.96|439.36|450.23|448.63|452.71|451.11|440.96|439.36|0
1645629000000|2022-02-23 15:10:00|449.98|448.38|444.97|443.37|452.71|451.11|443.77|442.17|0
1645629300000|2022-02-23 15:15:00|445.47|443.87|452.68|451.08|454.42|452.82|445.47|443.87|0
1645629600000|2022-02-23 15:20:00|453.06|451.46|457.04|455.44|458.03|456.43|447.09|445.49|0
1645629900000|2022-02-23 15:25:00|457.16|455.56|464.26|462.66|466.62|465.02|456.16|454.56|0
1645630200000|2022-02-23 15:30:00|464.87|463.27|462.25|460.65|469.59|467.99|461.01|459.41|0
1645630500000|2022-02-23 15:35:00|462.5|460.9|458.03|456.43|462.75|461.15|453.8|452.2|0
1645630800000|2022-02-23 15:40:00|458.52|456.92|465.48|463.88|467.47|465.87|457.53|455.93|0
1645631100000|2022-02-23 15:45:00|465.98|464.38|467.72|466.12|468.22|466.62|461.75|460.15|0
1645631400000|2022-02-23 15:50:00|467.97|466.37|466.23|464.63|468.46|466.86|462.63|461.03|0
1645631700000|2022-02-23 15:55:00|465.48|463.88|466.47|464.87|470.7|469.1|461.88|460.28|0
1645632000000|2022-02-23 16:00:00|466.72|465.12|472.44|470.84|475.43|473.83|463.99|462.39|0
1645632300000|2022-02-23 16:05:00|472.94|471.34|476.2|474.6|479.68|478.08|471.94|470.34|0
1645632600000|2022-02-23 16:10:00|476.45|474.85|474.46|472.86|478.69|477.09|473.71|472.11|0
1645632900000|2022-02-23 16:15:00|475.83|474.23|476.7|475.1|481.42|479.82|475.45|473.85|0
1645633200000|2022-02-23 16:20:00|477.2|475.6|476.83|475.23|478.69|477.09|474.46|472.86|0
1645633500000|2022-02-23 16:25:00|476.95|475.35|477.94|476.34|478.44|476.84|472.47|470.87|0
1645633800000|2022-02-23 16:30:00|476.95|475.35|472.72|471.12|480.93|479.33|468.12|466.52|0
1645634100000|2022-02-23 16:35:00|473.22|471.62|469.98|468.38|475.95|474.35|465.51|463.91|0
1645634400000|2022-02-23 16:40:00|470.23|468.63|473.42|471.82|474.16|472.56|466.45|464.85|0
1645634700000|2022-02-23 16:45:00|473.92|472.32|467.2|465.6|475.54|473.94|467.2|465.6|0
1645635000000|2022-02-23 16:50:00|466.95|465.35|461.98|460.38|469.93|468.33|459.99|458.39|0
1645635300000|2022-02-23 16:55:00|461.73|460.13|460.08|458.48|462.19|460.59|457.25|455.65|0
1645635600000|2022-02-23 17:00:00|459.95|458.35|461.66|460.06|466.17|464.57|459.45|457.85|0
1645635900000|2022-02-23 17:05:00|461.16|459.56|458.92|457.32|464.4|462.8|458.92|457.32|0
1645636200000|2022-02-23 17:10:00|458.67|457.07|461.91|460.31|462.9|461.3|455.44|453.84|0
1645636500000|2022-02-23 17:15:00|461.66|460.06|450.22|448.62|461.66|460.06|450.1|448.5|0
1645636800000|2022-02-23 17:20:00|450.47|448.87|448.47|446.87|451.96|450.36|447.48|445.88|0
1645637100000|2022-02-23 17:25:00|448.72|447.12|446.91|445.31|450.15|448.55|446.42|444.82|0
1645637400000|2022-02-23 17:30:00|446.42|444.82|454.13|452.53|454.13|452.53|445.67|444.07|0
1645637700000|2022-02-23 17:35:00|453.88|452.28|458.61|457.01|459.61|458.01|453.63|452.03|0
1645638000000|2022-02-23 17:40:00|458.12|456.52|455.63|454.03|460.11|458.51|455.13|453.53|0
1645638300000|2022-02-23 17:45:00|455.75|454.15|460.38|458.78|460.76|459.16|453.91|452.31|0
1645638600000|2022-02-23 17:50:00|459.76|458.16|468.6|467|469.84|468.24|459.63|458.03|0
1645638900000|2022-02-23 17:55:00|468.1|466.5|468.6|467|471.34|469.74|466.86|465.26|0
1645639200000|2022-02-23 18:00:00|468.1|466.5|473.08|471.48|473.33|471.73|468.1|466.5|0
1645639500000|2022-02-23 18:05:00|472.83|471.23|475.08|473.48|477.32|475.72|471.22|469.62|0
1645639800000|2022-02-23 18:10:00|474.58|472.98|487.04|485.44|487.92|486.32|474.08|472.48|0
1645640100000|2022-02-23 18:15:00|487.54|485.94|483.43|481.83|490.41|488.81|482.44|480.84|0
1645640400000|2022-02-23 18:20:00|483.93|482.33|486.92|485.32|489.65|488.05|482.69|481.09|0
1645640700000|2022-02-23 18:25:00|485.92|484.32|491.64|490.04|492.14|490.54|483.18|481.58|0
1645641000000|2022-02-23 18:30:00|491.15|489.55|496.87|495.27|497.12|495.52|488.91|487.31|0
1645641300000|2022-02-23 18:35:00|496.62|495.02|486.67|485.07|497.37|495.77|485.42|483.82|0
1645641600000|2022-02-23 18:40:00|486.17|484.57|485.67|484.07|488.66|487.06|484.18|482.58|0
1645641900000|2022-02-23 18:45:00|484.92|483.32|478.15|476.55|486.67|485.07|476.17|474.57|0
1645642200000|2022-02-23 18:50:00|477.9|476.3|489.85|488.25|492.09|490.49|477.9|476.3|0
1645642500000|2022-02-23 18:55:00|489.6|488|486.36|484.76|491.84|490.24|485.37|483.77|0
1645642800000|2022-02-23 19:00:00|487.11|485.51|493.84|492.24|496.08|494.48|482.13|480.53|0
1645643100000|2022-02-23 19:05:00|493.59|491.99|489.65|488.05|495.09|493.49|486.04|484.44|0
1645643400000|2022-02-23 19:10:00|489.4|487.8|491.14|489.54|492.88|491.28|484.42|482.82|0
1645643700000|2022-02-23 19:15:00|491.77|490.17|490.52|488.92|497.37|495.77|487.16|485.56|0
1645644000000|2022-02-23 19:20:00|491.14|489.54|502.35|500.75|502.84|501.24|488.65|487.05|0
1645644300000|2022-02-23 19:25:00|502.1|500.5|504.65|503.05|506.64|505.04|501.1|499.5|0
1645644600000|2022-02-23 19:30:00|504.4|502.8|506.14|504.54|508.26|506.66|501.16|499.56|0
1645644900000|2022-02-23 19:35:00|506.39|504.79|505.77|504.17|506.39|504.79|502.9|501.3|0
1645645200000|2022-02-23 19:40:00|506.39|504.79|515.67|514.07|518.1|516.5|506.14|504.54|0
1645645500000|2022-02-23 19:45:00|515.91|514.31|510.7|509.1|516.41|514.81|506.23|504.63|0
1645645800000|2022-02-23 19:50:00|511.2|509.6|514.43|512.83|514.43|512.83|507.97|506.37|0
1645646100000|2022-02-23 19:55:00|514.19|512.59|512.48|510.88|516.18|514.58|508.48|506.88|0
1645646400000|2022-02-23 20:00:00|512.73|511.13|520.44|518.84|521.44|519.84|510.99|509.39|0
1645646700000|2022-02-23 20:05:00|519.94|518.34|522.71|521.11|524.42|522.82|516.21|514.61|0
1645647000000|2022-02-23 20:10:00|522.46|520.86|520.73|519.13|526.7|525.1|520.23|518.63|0
1645647300000|2022-02-23 20:15:00|520.23|518.63|522.22|520.62|522.96|521.36|515.01|513.41|0
1645647600000|2022-02-23 20:20:00|521.72|520.12|518.98|517.38|524.95|523.35|518.87|517.27|0
1645647900000|2022-02-23 20:25:00|519.48|517.88|510.75|509.15|521.72|520.12|510|508.4|0
1645648200000|2022-02-23 20:30:00|511.74|510.14|516.35|514.75|520.94|519.34|510.25|508.65|0
1645648500000|2022-02-23 20:35:00|516.1|514.5|524.68|523.08|524.68|523.08|513.73|512.13|0
1645648800000|2022-02-23 20:40:00|524.92|523.32|525.83|524.23|525.95|524.35|519.95|518.35|0
1645649100000|2022-02-23 20:45:00|525.95|524.35|530.81|529.21|530.81|529.21|521.6|520|0
1645649400000|2022-02-23 20:50:00|530.93|529.33|532.43|530.83|534.41|532.81|524.21|522.61|0
1645649700000|2022-02-23 20:55:00|532.18|530.58|527.71|526.11|534.42|532.82|526.47|524.87|0
1645650000000|2022-02-23 21:00:00|526.22|524.62|526.47|524.87|528.96|527.36|523.98|522.38|0
1645650300000|2022-02-23 21:05:00|525.72|524.12|526.24|524.64|526.24|524.64|524|522.4|0
1645650600000|2022-02-23 21:10:00|526.49|524.89|526.86|525.26|528.97|527.37|524.5|522.9|0
1645650900000|2022-02-23 21:15:00|527.43|525.43|527.96|525.96|528.21|526.21|526.47|524.47|0
1645651200000|2022-02-23 21:20:00|528.21|526.21|527.46|525.46|528.96|526.96|527.21|525.21|0
1645651500000|2022-02-23 21:25:00|527.34|525.34|528.84|526.84|529.7|527.7|526.85|524.85|0
1645651800000|2022-02-23 21:30:00|528.95|526.95|530.94|528.94|530.94|528.94|528.95|526.95|0
1645652100000|2022-02-23 21:35:00|531.19|529.19|529.08|527.08|533.68|531.68|528.09|526.09|0
1645652400000|2022-02-23 21:40:00|528.95|526.95|534.67|532.67|538.41|536.41|528.83|526.83|0
1645652700000|2022-02-23 21:45:00|534.43|532.43|533.18|531.18|534.43|532.43|531.57|529.57|0
1645653000000|2022-02-23 21:50:00|532.93|530.93|534.42|532.42|536.3|534.3|532.68|530.68|0
1645653300000|2022-02-23 21:55:00|534.67|532.67|536.05|534.05|537.66|535.66|534.67|532.67|0
1645653600000|2022-02-23 22:00:00|536.11|534.11|536.06|534.06|536.67|534.67|535.87|533.87|0
1645653900000|2022-02-23 22:05:00|536.09|534.09|536.34|534.34|536.38|534.38|535.74|533.74|0
1645654200000|2022-02-23 22:10:00|536.38|534.38|536.34|534.34|536.74|534.74|535.81|533.81|0
1645654500000|2022-02-23 22:15:00|536.41|534.41|536.45|534.45|536.74|534.74|536.13|534.13|0
1645654800000|2022-02-23 22:20:00|536.48|534.48|537.03|535.03|537.11|535.11|536.48|534.48|0
1645655100000|2022-02-23 22:25:00|537.07|535.07|537.8|535.8|537.8|535.8|536.74|534.74|0
1645655400000|2022-02-23 22:30:00|537.69|535.69|538.3|536.3|538.55|536.55|537.69|535.69|0
1645655700000|2022-02-23 22:35:00|538.34|536.34|538.47|536.47|538.51|536.51|537.47|535.47|0
1645656000000|2022-02-23 22:40:00|538.3|536.3|538.19|536.19|538.66|536.66|538.19|536.19|0
1645656300000|2022-02-23 22:45:00|538.26|536.26|536.81|534.81|538.47|536.47|536.81|534.81|0
1645656600000|2022-02-23 22:50:00|536.78|534.78|536.85|534.85|537.14|535.14|536.59|534.59|0
1645656900000|2022-02-23 22:55:00|536.89|534.89|535.11|533.11|536.96|534.96|535.11|533.11|0
1645657200000|2022-02-23 23:00:00|535.05|533.05|534.55|532.55|535.55|533.55|527.96|525.96|0
1645657500000|2022-02-23 23:05:00|533.8|531.8|537.78|535.78|538.9|536.9|533.68|531.68|0
1645657800000|2022-02-23 23:10:00|537.9|535.9|536.41|534.41|540.02|538.02|535.42|533.42|0
1645658100000|2022-02-23 23:15:00|536.66|534.66|541.64|539.64|542.13|540.13|535.66|533.66|0
1645658400000|2022-02-23 23:20:00|541.14|539.14|542.13|540.13|542.13|540.13|539.89|537.89|0
1645658700000|2022-02-23 23:25:00|541.89|539.89|536.16|534.16|541.89|539.89|533.18|531.18|0
1645659000000|2022-02-23 23:30:00|536.04|534.04|533.43|531.43|536.66|534.66|533.43|531.43|0
1645659300000|2022-02-23 23:35:00|533.55|531.55|534.05|532.05|535.42|533.42|533.43|531.43|0
1645659600000|2022-02-23 23:40:00|533.67|531.67|528.95|526.95|534.42|532.42|526.96|524.96|0
1645659900000|2022-02-23 23:45:00|528.7|526.7|531.93|529.93|532.31|530.31|528.58|526.58|0
1645660200000|2022-02-23 23:50:00|531.43|529.43|530.44|528.44|533.18|531.18|530.19|528.19|0
1645660500000|2022-02-23 23:55:00|530.32|528.32|533.42|531.42|534.3|532.3|529.08|527.08|0
1645660800000|2022-02-24 00:00:00|533.18|531.18|534.67|532.67|536.16|534.16|528.83|526.83|0
1645661100000|2022-02-24 00:05:00|535.17|533.17|536.95|534.95|539.18|537.18|533.18|531.18|0
1645661400000|2022-02-24 00:10:00|537.45|535.45|533.1|531.1|537.95|535.95|530.99|528.99|0
1645661700000|2022-02-24 00:15:00|533.22|531.22|536.58|534.58|539.19|537.19|533.22|531.22|0
1645662000000|2022-02-24 00:20:00|536.7|534.7|536.95|534.95|539.19|537.19|535.71|533.71|0
1645662300000|2022-02-24 00:25:00|537.2|535.2|543.67|541.67|548.39|546.39|535.71|533.71|0
1645662600000|2022-02-24 00:30:00|542.67|540.67|548.03|546.03|550.27|548.27|541.18|539.18|0
1645662900000|2022-02-24 00:35:00|549.14|547.14|548.6|546.6|550.88|548.88|543.67|541.67|0
1645663200000|2022-02-24 00:40:00|548.47|546.47|548.35|546.35|549.71|547.71|545.24|543.24|0
1645663500000|2022-02-24 00:45:00|548.47|546.47|548.22|546.22|550.21|548.21|547.61|545.61|0
1645663800000|2022-02-24 00:50:00|548.1|546.1|551.83|549.83|551.83|549.83|547.48|545.48|0
1645664100000|2022-02-24 00:55:00|554.69|552.69|560.41|558.41|560.41|558.41|551.83|549.83|0
1645664400000|2022-02-24 01:00:00|560.16|558.16|559.54|557.54|560.41|558.41|554.19|552.19|0
1645664700000|2022-02-24 01:05:00|559.91|557.91|555.93|553.93|560.66|558.66|555.43|553.43|0
1645665000000|2022-02-24 01:10:00|556.43|554.43|556.51|554.51|557.01|555.01|550.55|548.55|0
1645665300000|2022-02-24 01:15:00|557.01|555.01|563.16|561.16|566.03|564.03|555.89|553.89|0
1645665600000|2022-02-24 01:20:00|563.54|561.54|564.9|562.9|567.14|565.14|562.54|560.54|0
1645665900000|2022-02-24 01:25:00|565.15|563.15|564.4|562.4|565.53|563.53|562.66|560.66|0
1645666200000|2022-02-24 01:30:00|564.65|562.65|558.18|556.18|566.14|564.14|554.7|552.7|0
1645666500000|2022-02-24 01:35:00|558.43|556.43|558.56|556.56|560.92|558.92|557.07|555.07|0
1645666800000|2022-02-24 01:40:00|558.43|556.43|558.18|556.18|559.92|557.92|553.95|551.95|0
1645667100000|2022-02-24 01:45:00|558.06|556.06|554.7|552.7|558.81|556.81|551.47|549.47|0
1645667400000|2022-02-24 01:50:00|553.46|551.46|547.06|545.06|554.08|552.08|542.52|540.52|0
1645667700000|2022-02-24 01:55:00|547.67|545.67|548.05|546.05|551.9|549.9|546.18|544.18|0
1645668000000|2022-02-24 02:00:00|548.17|546.17|552.15|550.15|552.28|550.28|545.19|543.19|0
1645668300000|2022-02-24 02:05:00|552.28|550.28|554.02|552.02|557.38|555.38|550.16|548.16|0
1645668600000|2022-02-24 02:10:00|554.39|552.39|551.53|549.53|555.14|553.14|549.41|547.41|0
1645668900000|2022-02-24 02:15:00|551.9|549.9|550.63|548.63|551.9|549.9|546.31|544.31|0
1645669200000|2022-02-24 02:20:00|550.51|548.51|553.25|551.25|554.12|552.12|550.38|548.38|0
1645669500000|2022-02-24 02:25:00|553|551|564.58|562.58|564.58|562.58|552.62|550.62|0
1645669800000|2022-02-24 02:30:00|564.08|562.08|557.48|555.48|565.7|563.7|556.61|554.61|0
1645670100000|2022-02-24 02:35:00|557.6|555.6|555.15|553.15|559.1|557.1|553.37|551.37|0
1645670400000|2022-02-24 02:40:00|554.9|552.9|556.52|554.52|558.14|556.14|554.9|552.9|0
1645670700000|2022-02-24 02:45:00|556.64|554.64|561.75|559.75|561.75|559.75|552.91|550.91|0
1645671000000|2022-02-24 02:50:00|560.87|558.87|567.38|564.58|570.22|568.22|559.71|557.31|0
1645671300000|2022-02-24 02:55:00|567.25|564.45|570.04|567.24|571.53|568.73|561.16|558.36|0
1645671600000|2022-02-24 03:00:00|570.54|567.74|575.82|573.02|577.52|574.72|567.43|564.63|0
1645671900000|2022-02-24 03:05:00|576.07|573.27|605.21|602.41|606.33|603.53|575.82|573.02|0
1645672200000|2022-02-24 03:10:00|602.21|599.41|596.95|594.15|605.53|602.73|587.49|584.69|0
1645672500000|2022-02-24 03:15:00|595.21|592.41|595.08|592.28|600.18|597.38|590.6|587.8|0
1645672800000|2022-02-24 03:20:00|594.58|591.78|604.91|602.11|604.91|602.11|591.59|588.79|0
1645673100000|2022-02-24 03:25:00|604.66|601.86|603.92|601.12|608.4|605.6|601.43|598.63|0
1645673400000|2022-02-24 03:30:00|604.04|601.24|621.85|619.05|624.84|622.04|604.04|601.24|0
1645673700000|2022-02-24 03:35:00|621.22|618.42|630.49|627.69|630.49|627.69|616.24|613.44|0
1645674000000|2022-02-24 03:40:00|631.99|629.19|619.51|616.51|634.48|631.68|618.52|615.52|0
1645674300000|2022-02-24 03:45:00|620.88|617.88|613.03|610.03|621.26|618.26|611.05|608.05|0
1645674600000|2022-02-24 03:50:00|610.43|607.43|618.13|615.13|619.36|616.36|608.82|605.82|0
1645674900000|2022-02-24 03:55:00|617.27|614.27|625.33|622.33|627.7|624.7|617.27|614.27|0
1645675200000|2022-02-24 04:00:00|625.71|622.71|619.12|616.12|628.06|625.06|618.87|615.87|0
1645675500000|2022-02-24 04:05:00|619.25|616.25|617.38|614.38|625.21|622.21|614.65|611.65|0
1645675800000|2022-02-24 04:10:00|617.63|614.63|625.21|622.21|627.7|624.7|617.63|614.63|0
1645676100000|2022-02-24 04:15:00|625.96|622.96|629.9|626.9|632.51|629.51|624.47|621.47|0
1645676400000|2022-02-24 04:20:00|629.03|626.03|623.28|620.28|629.4|626.4|620.16|617.16|0
1645676700000|2022-02-24 04:25:00|623.03|620.03|625.39|622.39|627.26|624.26|620.54|617.54|0
1645677000000|2022-02-24 04:30:00|625.52|622.52|617.92|614.92|627.13|624.13|614.32|611.32|0
1645677300000|2022-02-24 04:35:00|618.05|615.05|620.66|617.66|621.41|618.41|617.31|614.31|0
1645677600000|2022-02-24 04:40:00|621.04|618.04|619.3|616.3|624.64|621.64|617.18|614.18|0
1645677900000|2022-02-24 04:45:00|619.42|616.42|612.26|609.26|619.67|616.67|612.13|609.13|0
1645678200000|2022-02-24 04:50:00|612.63|609.63|609.64|606.64|612.88|609.88|606.9|603.9|0
1645678500000|2022-02-24 04:55:00|609.52|606.52|609.83|606.83|610.71|607.71|607.09|604.09|0
1645678800000|2022-02-24 05:00:00|609.47|606.47|615.32|612.32|616.31|613.31|608.34|605.34|0
1645679100000|2022-02-24 05:05:00|614.95|611.95|617.56|614.56|620.43|617.43|610.58|607.58|0
1645679400000|2022-02-24 05:10:00|618.06|615.06|609.34|606.34|618.8|615.8|608.34|605.34|0
1645679700000|2022-02-24 05:15:00|608.34|605.34|611.81|608.81|614.93|611.93|608.34|605.34|0
1645680000000|2022-02-24 05:20:00|611.69|608.69|611.19|608.19|612.43|609.43|608.32|605.32|0
1645680300000|2022-02-24 05:25:00|610.94|607.94|613.68|610.68|613.8|610.8|606.82|603.82|0
1645680600000|2022-02-24 05:30:00|613.3|610.3|620.7|617.7|621.81|618.81|613.05|610.05|0
1645680900000|2022-02-24 05:35:00|620.07|617.07|625.66|622.66|626.03|623.03|619.43|616.43|0
1645681200000|2022-02-24 05:40:00|625.78|622.78|621.36|618.76|625.78|622.78|621|618.4|0
1645681500000|2022-02-24 05:45:00|621.74|619.14|623.61|621.01|623.99|621.39|617.76|615.16|0
1645681800000|2022-02-24 05:50:00|623.36|620.76|614.37|611.97|624.73|622.13|613.99|611.59|0
1645682100000|2022-02-24 05:55:00|613.74|611.34|618.11|615.71|618.48|616.08|611.75|609.35|0
1645682400000|2022-02-24 06:00:00|614.24|611.84|612.19|609.39|617.53|614.53|611.2|608.4|0
1645682700000|2022-02-24 06:05:00|612.08|609.28|607.71|604.91|614.07|611.27|607.71|604.91|0
1645683000000|2022-02-24 06:10:00|607.84|605.04|610.88|608.08|612.51|609.71|607.84|605.04|0
1645683300000|2022-02-24 06:15:00|611.13|608.33|610.38|607.58|614.5|611.7|602.15|599.35|0
1645683600000|2022-02-24 06:20:00|610.26|607.46|612.52|609.72|616.13|613.33|609.89|607.09|0
1645683900000|2022-02-24 06:25:00|612.77|609.97|617.74|614.94|619.48|616.68|610.25|607.45|0
1645684200000|2022-02-24 06:30:00|618.48|615.68|618.73|615.93|619.35|616.55|613.36|610.56|0
1645684500000|2022-02-24 06:35:00|618.85|616.05|619.01|616.21|623|620.2|615.61|612.81|0
1645684800000|2022-02-24 06:40:00|618.76|615.96|616.26|613.46|621.87|619.07|616.01|613.21|0
1645685100000|2022-02-24 06:45:00|616.38|613.58|628.29|625.49|628.29|625.49|616.38|613.58|0
1645685400000|2022-02-24 06:50:00|628.04|625.24|629.17|626.37|634.27|631.47|626.68|623.88|0
1645685700000|2022-02-24 06:55:00|628.92|626.12|626.68|623.88|629.79|626.99|622.45|619.65|0
1645686000000|2022-02-24 07:00:00|627.3|624.5|628.71|625.91|628.71|625.91|617.26|614.46|0
1645686300000|2022-02-24 07:05:00|629.08|626.28|627.33|624.53|641.03|638.23|625.84|623.04|0
1645686600000|2022-02-24 07:10:00|628.21|625.41|632.73|629.93|638.17|635.37|627.33|624.53|0
1645686900000|2022-02-24 07:15:00|632.48|629.68|640.56|637.76|644.8|642|631.74|628.94|0
1645687200000|2022-02-24 07:20:00|641.59|638.79|642.96|640.16|643.46|640.66|638.73|635.93|0
1645687500000|2022-02-24 07:25:00|642.46|639.66|647.26|644.06|650|646.8|642.16|638.96|0
1645687800000|2022-02-24 07:30:00|646.89|643.69|642.87|639.47|648.49|645.19|640.33|636.93|0
1645688100000|2022-02-24 07:35:00|643.36|639.96|639.52|635.92|647.16|643.56|638.16|634.56|0
1645688400000|2022-02-24 07:40:00|640.13|636.53|632.19|628.59|641.74|638.14|630.96|627.36|0
1645688700000|2022-02-24 07:45:00|631.46|627.86|632.33|628.73|636.77|633.17|625.79|622.19|0
1645689000000|2022-02-24 07:50:00|632.57|628.97|635.23|631.63|637.75|634.15|628.83|625.23|0
1645689300000|2022-02-24 07:55:00|634.98|631.38|634.54|630.94|634.98|631.38|626.98|623.38|0
1645689600000|2022-02-24 08:00:00|633.56|629.96|625.25|621.25|639.43|635.43|623.66|619.66|0
1645689900000|2022-02-24 08:05:00|625.23|622.03|614.76|611.56|625.23|622.03|613.78|610.58|0
1645690200000|2022-02-24 08:10:00|614.32|611.12|621.27|618.07|621.52|618.32|611.85|608.65|0
1645690500000|2022-02-24 08:15:00|622.14|618.94|613.13|609.93|623.74|620.54|613.13|609.93|0
1645690800000|2022-02-24 08:20:00|613.01|609.81|609.98|606.78|614.79|611.59|606.11|602.91|0
1645691100000|2022-02-24 08:25:00|609.73|606.53|614.75|611.55|617.71|614.51|606.53|603.33|0
1645691400000|2022-02-24 08:30:00|614.37|611.17|610.79|607.59|617.96|614.76|608.32|605.12|0
1645691700000|2022-02-24 08:35:00|610.17|606.97|613.87|610.67|618.57|615.37|609.18|605.98|0
1645692000000|2022-02-24 08:40:00|613.63|610.43|613.16|609.96|620.68|617.48|612.27|609.07|0
1645692300000|2022-02-24 08:45:00|613.53|610.33|610.93|607.73|616.5|613.3|606.24|603.04|0
1645692600000|2022-02-24 08:50:00|611.31|608.11|615.35|612.47|615.35|612.47|606.57|603.69|0
1645692900000|2022-02-24 08:55:00|615.22|612.34|606.94|604.06|615.22|612.34|603.11|600.23|0
1645693200000|2022-02-24 09:00:00|607.44|604.56|604.35|601.47|611.26|608.38|602.99|600.11|0
1645693500000|2022-02-24 09:05:00|604.23|601.35|594.36|591.48|607.31|604.43|589.3|586.42|0
1645693800000|2022-02-24 09:10:00|594.72|591.84|606.7|603.82|615.35|612.47|594.72|591.84|0
1645694100000|2022-02-24 09:15:00|605.96|603.08|602|599.12|606.94|604.06|597.81|594.93|0
1645694400000|2022-02-24 09:20:00|602.74|599.86|597.49|594.61|602.99|600.11|593.12|590.24|0
1645694700000|2022-02-24 09:25:00|596.51|593.63|603.41|600.53|604.15|601.27|596.13|593.25|0
1645695000000|2022-02-24 09:30:00|603.29|600.41|601.49|598.61|604.89|602.01|598.96|596.08|0
1645695300000|2022-02-24 09:35:00|601.98|599.1|603.36|600.48|606.94|604.06|601.87|598.99|0
1645695600000|2022-02-24 09:40:00|602.86|599.98|610.77|607.89|614.49|611.61|600.64|597.76|0
1645695900000|2022-02-24 09:45:00|610.65|607.77|606.57|603.69|611.64|608.76|604.96|602.08|0
1645696200000|2022-02-24 09:50:00|606.07|603.19|611.39|608.51|613.86|610.98|603.72|600.84|0
1645696500000|2022-02-24 09:55:00|611.52|608.64|614.85|611.97|614.85|611.97|608.17|605.29|0
1645696800000|2022-02-24 10:00:00|615.1|612.22|613.37|610.49|617.33|614.45|612.87|609.99|0
1645697100000|2022-02-24 10:05:00|613.61|610.73|603.1|600.22|613.74|610.86|603.1|600.22|0
1645697400000|2022-02-24 10:10:00|602.86|599.98|609.65|606.77|611.27|608.39|602.86|599.98|0
1645697700000|2022-02-24 10:15:00|610.4|607.52|615.97|613.09|616.83|613.95|609.53|606.65|0
1645698000000|2022-02-24 10:20:00|615.23|612.35|624.01|621.13|625.75|622.87|615.1|612.22|0
1645698300000|2022-02-24 10:25:00|623.4|620.52|619.92|617.04|625.25|622.37|617.32|614.44|0
1645698600000|2022-02-24 10:30:00|620.05|617.17|614.98|612.1|623.39|620.51|613.87|610.99|0
1645698900000|2022-02-24 10:35:00|615.6|612.72|613|610.12|623.02|620.14|613|610.12|0
1645699200000|2022-02-24 10:40:00|613.13|610.25|615.47|612.59|615.47|612.59|607.81|604.93|0
1645699500000|2022-02-24 10:45:00|615.22|612.34|611.89|609.01|618.07|615.19|610.66|607.78|0
1645699800000|2022-02-24 10:50:00|611.4|608.52|621.04|618.16|621.04|618.16|610.9|608.02|0
1645700100000|2022-02-24 10:55:00|621.29|618.41|620.91|618.03|622.89|620.01|618.19|615.31|0
1645700400000|2022-02-24 11:00:00|621.04|618.16|628.83|625.95|629.45|626.57|617.94|615.06|0
1645700700000|2022-02-24 11:05:00|628.34|625.46|632.67|629.79|634.03|631.15|627.47|624.59|0
1645701000000|2022-02-24 11:10:00|633.42|630.54|628.93|626.05|634.41|631.53|627.81|624.93|0
1645701300000|2022-02-24 11:15:00|629.42|626.54|637.09|634.21|638.69|635.81|629.42|626.54|0
1645701600000|2022-02-24 11:20:00|636.84|633.96|626.7|623.82|636.96|634.08|626.7|623.82|0
1645701900000|2022-02-24 11:25:00|627.81|624.93|634.86|631.98|637.95|635.07|626.58|623.7|0
1645702200000|2022-02-24 11:30:00|634.48|631.6|640.17|637.29|640.17|637.29|631.52|628.64|0
1645702500000|2022-02-24 11:35:00|639.93|637.05|638.82|635.94|641.9|639.02|638.82|635.94|0
1645702800000|2022-02-24 11:40:00|639.06|636.18|624.1|621.22|640.67|637.79|624.1|621.22|0
1645703100000|2022-02-24 11:45:00|624.23|621.35|622.87|619.99|626.82|623.94|618.92|616.04|0
1645703400000|2022-02-24 11:50:00|623.11|620.23|624.23|621.35|625.58|622.7|616.94|614.06|0
1645703700000|2022-02-24 11:55:00|624.72|621.84|616.58|613.7|626.21|623.33|616.58|613.7|0
1645704000000|2022-02-24 12:00:00|615.71|612.83|626.57|623.69|628.79|625.91|615.71|612.83|0
1645704300000|2022-02-24 12:05:00|626.95|624.07|634.2|631.32|634.2|631.32|626.95|624.07|0
1645704600000|2022-02-24 12:10:00|634.08|631.2|625.28|622.4|635.19|632.31|625.28|622.4|0
1645704900000|2022-02-24 12:15:00|625.53|622.65|630.12|627.24|631.6|628.72|621.07|618.19|0
1645705200000|2022-02-24 12:20:00|629.99|627.11|631.72|628.84|634.58|631.7|629.99|627.11|0
1645705500000|2022-02-24 12:25:00|632.22|629.34|633.71|630.83|635.94|633.06|630.61|627.73|0
1645705800000|2022-02-24 12:30:00|633.59|630.71|639.16|636.28|640.29|637.41|632.97|630.09|0
1645706100000|2022-02-24 12:35:00|639.41|636.53|637.43|634.55|641.65|638.77|637.18|634.3|0
1645706400000|2022-02-24 12:40:00|637.31|634.43|638.17|635.29|641.65|638.77|637.31|634.43|0
1645706700000|2022-02-24 12:45:00|638.42|635.54|634.48|631.6|640.78|637.9|634.48|631.6|0
1645707000000|2022-02-24 12:50:00|634.73|631.85|634.63|631.75|636.11|633.23|632.14|629.26|0
1645707300000|2022-02-24 12:55:00|634.51|631.63|633.14|630.26|640.09|637.21|632.77|629.89|0
1645707600000|2022-02-24 13:00:00|632.64|629.76|633.63|630.75|636.36|633.48|629.3|626.42|0
1645707900000|2022-02-24 13:05:00|632.39|629.51|641.33|638.45|641.57|638.69|631.89|629.01|0
1645708200000|2022-02-24 13:10:00|640.58|637.7|641.08|638.2|641.57|638.69|639.09|636.21|0
1645708500000|2022-02-24 13:15:00|641.46|638.58|642.94|640.06|646.04|643.16|639.09|636.21|0
1645708800000|2022-02-24 13:20:00|643.44|640.56|646.79|643.91|647.78|644.9|642.57|639.69|0
1645709100000|2022-02-24 13:25:00|646.67|643.79|645.68|642.8|648.66|645.78|644.06|641.18|0
1645709400000|2022-02-24 13:30:00|645.92|643.04|639.09|636.21|646.92|644.04|639.09|636.21|0
1645709700000|2022-02-24 13:35:00|639.34|636.46|639.96|637.08|642.07|639.19|635.74|632.86|0
1645710000000|2022-02-24 13:40:00|640.33|637.45|626.84|624.6|641.32|638.44|626.84|624.6|0
1645710300000|2022-02-24 13:45:00|627.34|625.1|626.75|624.51|634.45|632.21|626.46|624.22|0
1645710600000|2022-02-24 13:50:00|627.24|625|627.85|625.61|628.73|626.49|622.03|619.79|0
1645710900000|2022-02-24 13:55:00|628.22|625.98|634.68|632.44|634.93|632.69|626.86|624.62|0
1645711200000|2022-02-24 14:00:00|635.17|632.93|629|626.76|635.17|632.93|627.76|625.52|0
1645711500000|2022-02-24 14:05:00|629.25|627.01|624.66|622.42|629.25|627.01|619.82|617.58|0
1645711800000|2022-02-24 14:10:00|624.28|622.04|630.49|628.25|632.48|630.24|624.28|622.04|0
1645712100000|2022-02-24 14:15:00|629.74|627.5|625.9|623.66|630.37|628.13|625.27|623.03|0
1645712400000|2022-02-24 14:20:00|626.15|623.91|632.47|630.23|633.72|631.48|623.54|621.3|0
1645712700000|2022-02-24 14:25:00|632.72|630.48|639.93|637.69|640.18|637.94|632.72|630.48|0
1645713000000|2022-02-24 14:30:00|638.81|636.57|624.03|621.79|642.41|640.17|618.82|616.58|0
1645713300000|2022-02-24 14:35:00|627.01|624.77|608.38|606.14|634.46|632.22|608.38|606.14|0
1645713600000|2022-02-24 14:40:00|611.11|608.87|619.39|617.15|626.98|624.74|608.88|606.64|0
1645713900000|2022-02-24 14:45:00|620.38|618.14|601.59|599.35|626.98|624.74|601.59|599.35|0
1645714200000|2022-02-24 14:50:00|599.35|597.11|601.71|599.47|603.58|601.34|590.4|588.16|0
1645714500000|2022-02-24 14:55:00|600.96|598.72|591.42|589.18|607.47|605.23|591.42|589.18|0
1645714800000|2022-02-24 15:00:00|592.04|589.8|611.98|609.74|614.22|611.98|592.04|589.8|0
1645715100000|2022-02-24 15:05:00|613.22|610.98|601.31|599.07|617.71|615.47|601.31|599.07|0
1645715400000|2022-02-24 15:10:00|601.69|599.45|586.14|583.9|605.92|603.68|584.65|582.41|0
1645715700000|2022-02-24 15:15:00|586.64|584.4|576.83|574.59|590.87|588.63|576.7|574.46|0
1645716000000|2022-02-24 15:20:00|576.7|574.46|584.71|582.47|588.81|586.57|568.43|566.19|0
1645716300000|2022-02-24 15:25:00|585.71|583.47|594.84|592.6|597.33|595.09|581.35|579.11|0
1645716600000|2022-02-24 15:30:00|595.09|592.85|585.14|582.9|602.05|599.81|581.66|579.42|0
1645716900000|2022-02-24 15:35:00|586.63|584.39|593.1|590.86|601.06|598.82|583.4|581.16|0
1645717200000|2022-02-24 15:40:00|592.85|590.61|592.1|589.86|604.54|602.3|589.86|587.62|0
1645717500000|2022-02-24 15:45:00|592.35|590.11|580.92|578.68|594.47|592.23|576.82|574.58|0
1645717800000|2022-02-24 15:50:00|580.67|578.43|575.09|572.85|589.27|587.03|573.84|571.6|0
1645718100000|2022-02-24 15:55:00|574.84|572.6|579.48|577.24|582.21|579.97|570.12|567.88|0
1645718400000|2022-02-24 16:00:00|578.73|576.49|582.91|580.67|586.43|584.19|570.18|567.94|0
1645718700000|2022-02-24 16:05:00|583.78|581.54|568.67|566.43|585.26|583.02|565.07|562.83|0
1645719000000|2022-02-24 16:10:00|568.42|566.18|561.48|559.24|574.5|572.26|559.75|557.51|0
1645719300000|2022-02-24 16:15:00|561.35|559.11|556.74|554.5|567.8|565.56|556.24|554|0
1645719600000|2022-02-24 16:20:00|556|553.76|568.62|566.38|568.62|566.38|555|552.76|0
1645719900000|2022-02-24 16:25:00|567.63|565.39|573.72|571.48|574.84|572.6|563.65|561.41|0
1645720200000|2022-02-24 16:30:00|572.1|569.86|571.49|569.25|578.82|576.58|565.89|563.65|0
1645720500000|2022-02-24 16:35:00|571.36|569.12|567.88|565.64|578.82|576.58|567.38|565.14|0
1645720800000|2022-02-24 16:40:00|567.63|565.39|582.8|580.56|584.54|582.3|567.63|565.39|0
1645721100000|2022-02-24 16:45:00|582.3|580.06|580.6|578.36|588.02|585.78|579.07|576.83|0
1645721400000|2022-02-24 16:50:00|579.11|576.87|569.2|566.96|580.23|577.99|567.97|565.73|0
1645721700000|2022-02-24 16:55:00|570.44|568.2|562.65|560.41|572.18|569.94|562.27|560.03|0
1645722000000|2022-02-24 17:00:00|562.9|560.66|563.39|561.15|566.36|564.12|562.03|559.79|0
1645722300000|2022-02-24 17:05:00|564.5|562.26|573.57|571.33|573.81|571.57|562.52|560.28|0
1645722600000|2022-02-24 17:10:00|574.31|572.07|587.5|585.26|587.5|585.26|570.84|568.6|0
1645722900000|2022-02-24 17:15:00|587.01|584.77|585.27|583.03|590.23|587.99|582.29|580.05|0
1645723200000|2022-02-24 17:20:00|584.65|582.41|593.52|591.28|595.7|593.46|583.78|581.54|0
1645723500000|2022-02-24 17:25:00|593.77|591.53|585.02|582.78|594.26|592.02|585.02|582.78|0
1645723800000|2022-02-24 17:30:00|585.76|583.52|590.73|588.49|594.45|592.21|579.19|576.95|0
1645724100000|2022-02-24 17:35:00|591.97|589.73|575.84|573.6|591.97|589.73|574.35|572.11|0
1645724400000|2022-02-24 17:40:00|576.09|573.85|575.45|573.21|576.34|574.1|569.99|567.75|0
1645724700000|2022-02-24 17:45:00|574.46|572.22|580.49|578.25|580.49|578.25|572.16|569.92|0
1645725000000|2022-02-24 17:50:00|579.62|577.38|578.75|576.51|582.6|580.36|575.89|573.65|0
1645725300000|2022-02-24 17:55:00|578.62|576.38|585.09|582.85|586.33|584.09|573.16|570.92|0
1645725600000|2022-02-24 18:00:00|585.22|582.98|587.57|585.33|591.68|589.44|585.09|582.85|0
1645725900000|2022-02-24 18:05:00|588.07|585.83|576.27|574.03|588.07|585.83|575.14|572.9|0
1645726200000|2022-02-24 18:10:00|576.02|573.78|571.91|569.67|580.86|578.62|569.92|567.68|0
1645726500000|2022-02-24 18:15:00|571.42|569.18|569.43|567.19|576.38|574.14|567.19|564.95|0
1645726800000|2022-02-24 18:20:00|570.17|567.93|579.12|576.88|579.12|576.88|567.32|565.08|0
1645727100000|2022-02-24 18:25:00|577.88|575.64|582.35|580.11|584.09|581.85|574.4|572.16|0
1645727400000|2022-02-24 18:30:00|584.22|581.98|576.83|574.59|584.22|581.98|573.23|570.99|0
1645727700000|2022-02-24 18:35:00|577.21|574.97|562.78|560.54|579.57|577.33|561.9|559.66|0
1645728000000|2022-02-24 18:40:00|562.89|560.65|568.11|565.87|568.61|566.37|559.67|557.43|0
1645728300000|2022-02-24 18:45:00|569.11|566.87|541.05|538.81|573.83|571.59|539.81|537.57|0
1645728600000|2022-02-24 18:50:00|540.55|538.31|547.94|545.7|548.06|545.82|536.09|533.85|0
1645728900000|2022-02-24 18:55:00|547.56|545.32|559.25|557.01|563.37|561.13|546.07|543.83|0
1645729200000|2022-02-24 19:00:00|560.25|558.01|559.87|557.63|567.08|564.84|556.51|554.27|0
1645729500000|2022-02-24 19:05:00|559.12|556.88|569.07|566.83|570.56|568.32|552.66|550.42|0
1645729800000|2022-02-24 19:10:00|568.7|566.46|550.18|547.94|568.7|566.46|550.18|547.94|0
1645730100000|2022-02-24 19:15:00|550.43|548.19|544.18|541.94|555.86|553.62|543.68|541.44|0
1645730400000|2022-02-24 19:20:00|544.68|542.44|546.31|544.07|549.79|547.55|542.08|539.84|0
1645730700000|2022-02-24 19:25:00|545.81|543.57|542.33|540.09|549.3|547.06|541.59|539.35|0
1645731000000|2022-02-24 19:30:00|542.08|539.84|526.43|524.19|542.33|540.09|525.93|523.69|0
1645731300000|2022-02-24 19:35:00|525.19|522.95|516.39|514.15|526.18|523.94|516.23|513.99|0
1645731600000|2022-02-24 19:40:00|516.26|514.02|523.52|521.28|526.71|524.47|514.52|512.28|0
1645731900000|2022-02-24 19:45:00|524.76|522.52|514.66|512.42|524.98|522.74|514.66|512.42|0
1645732200000|2022-02-24 19:50:00|514.17|511.93|512.05|509.81|521.75|519.51|511.55|509.31|0
1645732500000|2022-02-24 19:55:00|514.28|512.04|515.46|513.22|521.69|519.45|514.28|512.04|0
1645732800000|2022-02-24 20:00:00|514.46|512.22|503.74|501.5|519.44|517.2|503.24|501|0
1645733100000|2022-02-24 20:05:00|504.23|501.99|506.85|504.93|507.01|504.93|501.79|499.55|0
1645733400000|2022-02-24 20:10:00|507.6|505.68|502.01|500.09|507.85|505.93|501.88|499.96|0
1645733700000|2022-02-24 20:15:00|502.38|500.46|502.38|500.46|507.1|505.18|501.38|499.46|0
1645734000000|2022-02-24 20:20:00|501.63|499.71|502.37|500.45|508.35|506.43|501.38|499.46|0
1645734300000|2022-02-24 20:25:00|502.5|500.58|511.58|509.66|512.58|510.66|499.14|497.22|0
1645734600000|2022-02-24 20:30:00|511.83|509.91|483.49|481.57|511.83|509.91|483.49|481.57|0
1645734900000|2022-02-24 20:35:00|482.74|480.82|479.91|477.99|486.5|484.58|478.17|476.25|0
1645735200000|2022-02-24 20:40:00|479.41|477.49|486.75|484.83|487.61|485.69|477.67|475.75|0
1645735500000|2022-02-24 20:45:00|487.12|485.2|486.75|484.83|488.11|486.19|480.15|478.23|0
1645735800000|2022-02-24 20:50:00|486.12|484.2|463.89|461.97|486.12|484.2|461.78|459.86|0
1645736100000|2022-02-24 20:55:00|463.02|461.1|470.32|468.4|474.8|472.88|462.52|460.6|0
1645736400000|2022-02-24 21:00:00|468.83|466.91|474.8|472.88|478.29|476.37|464.6|462.68|0
1645736700000|2022-02-24 21:05:00|475.05|473.13|478.54|476.62|479.41|477.49|473.56|471.64|0
1645737000000|2022-02-24 21:10:00|478.04|476.12|484.89|482.97|486.01|484.09|477.04|475.12|0
1645737300000|2022-02-24 21:15:00|484.25|481.85|483.76|481.36|485.25|482.85|482.01|479.61|0
1645737600000|2022-02-24 21:20:00|483.51|481.11|484.75|482.35|487.87|485.47|483.14|480.74|0
1645737900000|2022-02-24 21:25:00|485.25|482.85|484.88|482.48|485.75|483.35|483.76|481.36|0
1645738200000|2022-02-24 21:30:00|484.5|482.1|485.88|483.48|486.74|484.34|484.25|481.85|0
1645738500000|2022-02-24 21:35:00|485.63|483.23|486.25|483.85|486.25|483.85|484.75|482.35|0
1645738800000|2022-02-24 21:40:00|486.5|484.1|484.75|482.35|486.99|484.59|483.76|481.36|0
1645739100000|2022-02-24 21:45:00|484.13|481.73|477.16|474.76|484.25|481.85|477.03|474.63|0
1645739400000|2022-02-24 21:50:00|477.53|475.13|472.55|470.15|478.28|475.88|471.93|469.53|0
1645739700000|2022-02-24 21:55:00|471.8|469.4|481.14|478.74|482.26|479.86|470.94|468.54|0
1645740000000|2022-02-24 22:00:00|482.28|479.88|480.55|478.15|482.28|479.88|480.48|478.08|0
1645740300000|2022-02-24 22:05:00|480.51|478.11|480.55|478.15|480.77|478.37|480.37|477.97|0
1645740600000|2022-02-24 22:10:00|480.51|478.11|479.57|477.17|480.62|478.22|479.17|476.77|0
1645740900000|2022-02-24 22:15:00|479.46|477.06|479.39|476.99|479.86|477.46|479.39|476.99|0
1645741200000|2022-02-24 22:20:00|479.35|476.95|479.5|477.1|479.68|477.28|479.1|476.7|0
1645741500000|2022-02-24 22:25:00|479.64|477.24|479.68|477.28|479.68|477.28|479.64|477.24|0
1645741800000|2022-02-24 22:30:00|479.61|477.21|479.53|477.13|480.01|477.61|479.53|477.13|0
1645742100000|2022-02-24 22:35:00|479.64|477.24|479.64|477.24|480.51|478.11|478.88|476.48|0
1645742400000|2022-02-24 22:40:00|479.86|477.46|479.86|477.46|479.86|477.46|479.1|476.7|0
1645742700000|2022-02-24 22:45:00|479.68|477.28|480.41|478.01|480.41|478.01|479.64|477.24|0
1645743000000|2022-02-24 22:50:00|480.3|477.9|481.09|478.69|481.09|478.69|480.3|477.9|0
1645743300000|2022-02-24 22:55:00|481.27|478.87|480.9|478.5|481.45|479.05|480.41|478.01|0
1645743600000|2022-02-24 23:00:00|484.63|482.23|485.75|483.35|489.36|486.96|482.14|479.74|0
1645743900000|2022-02-24 23:05:00|485.63|483.23|485.13|482.73|486.12|483.72|482.01|479.61|0
1645744200000|2022-02-24 23:10:00|485.5|483.1|484.38|481.98|487.37|484.97|483.63|481.23|0
1645744500000|2022-02-24 23:15:00|484.88|482.48|487.74|485.34|489.11|486.71|484.25|481.85|0
1645744800000|2022-02-24 23:20:00|488.24|485.84|486.62|484.22|492.1|489.7|486.37|483.97|0
1645745100000|2022-02-24 23:25:00|487.12|484.72|491.48|489.08|493.47|491.07|487.12|484.72|0
1645745400000|2022-02-24 23:30:00|492.22|489.82|497.21|494.81|497.21|494.81|491.36|488.96|0
1645745700000|2022-02-24 23:35:00|496.59|494.19|492.22|489.82|496.59|494.19|492.22|489.82|0
1645746000000|2022-02-24 23:40:00|492.47|490.07|492.97|490.57|494.47|492.07|492.1|489.7|0
1645746300000|2022-02-24 23:45:00|492.47|490.07|490.73|488.33|494.47|492.07|490.36|487.96|0
1645746600000|2022-02-24 23:50:00|491.11|488.71|489.23|486.83|491.48|489.08|488.12|485.72|0
1645746900000|2022-02-24 23:55:00|488.98|486.58|490.23|487.83|491.23|488.83|488.73|486.33|0
1645747200000|2022-02-25 00:00:00|490.36|487.96|483.25|480.85|490.36|487.96|483.25|480.85|0
1645747500000|2022-02-25 00:05:00|483|480.6|484.02|481.62|485.99|483.59|481.76|479.36|0
1645747800000|2022-02-25 00:10:00|484.27|481.87|485.52|483.12|489.25|486.85|484.27|481.87|0
1645748100000|2022-02-25 00:15:00|486.02|483.62|483.65|481.25|486.76|484.36|483.03|480.63|0
1645748400000|2022-02-25 00:20:00|483.28|480.88|475.44|473.04|483.28|480.88|475.31|472.91|0
1645748700000|2022-02-25 00:25:00|475.31|472.91|476.8|474.4|476.8|474.4|473.07|470.67|0
1645749000000|2022-02-25 00:30:00|476.55|474.15|475.56|473.16|477.68|475.28|474.31|471.91|0
1645749300000|2022-02-25 00:35:00|475.81|473.41|477.18|474.78|478.05|475.65|475.56|473.16|0
1645749600000|2022-02-25 00:40:00|477.05|474.65|476.18|473.78|477.55|475.15|475.31|472.91|0
1645749900000|2022-02-25 00:45:00|476.3|473.9|477.05|474.65|477.55|475.15|475.81|473.41|0
1645750200000|2022-02-25 00:50:00|477.3|474.9|491|488.6|492.49|490.09|477.05|474.65|0
1645750500000|2022-02-25 00:55:00|491.25|488.85|489.5|487.1|491.87|489.47|486.51|484.11|0
1645750800000|2022-02-25 01:00:00|489.25|486.85|491.49|489.09|492.74|490.34|487.76|485.36|0
1645751100000|2022-02-25 01:05:00|491.74|489.34|484.15|481.75|491.74|489.34|483.52|481.12|0
1645751400000|2022-02-25 01:10:00|483.65|481.25|485.02|482.62|488.01|485.61|483.52|481.12|0
1645751700000|2022-02-25 01:15:00|485.52|483.12|483.27|480.87|486.26|483.86|483.15|480.75|0
1645752000000|2022-02-25 01:20:00|483.02|480.62|484.77|482.37|485.02|482.62|480.04|477.64|0
1645752300000|2022-02-25 01:25:00|485.02|482.62|486.51|484.11|488.5|486.1|483.65|481.25|0
1645752600000|2022-02-25 01:30:00|486.26|483.86|483.77|481.37|486.51|484.11|482.53|480.13|0
1645752900000|2022-02-25 01:35:00|483.02|480.62|488.5|486.1|488.5|486.1|483.02|480.62|0
1645753200000|2022-02-25 01:40:00|489.25|486.85|491.29|488.89|491.29|488.89|488.25|485.85|0
1645753500000|2022-02-25 01:45:00|494.03|491.63|495.81|493.41|497.93|495.53|491.29|488.89|0
1645753800000|2022-02-25 01:50:00|495.94|493.54|494.07|491.67|496.81|494.41|493.32|490.92|0
1645754100000|2022-02-25 01:55:00|493.57|491.17|489.47|487.07|495.69|493.29|488.72|486.32|0
1645754400000|2022-02-25 02:00:00|489.09|486.69|490.58|488.18|491.33|488.93|488.59|486.19|0
1645754700000|2022-02-25 02:05:00|490.83|488.43|491.46|489.06|491.46|489.06|487.35|484.95|0
1645755000000|2022-02-25 02:10:00|491.58|489.18|490.46|488.06|494.32|491.92|489.59|487.19|0
1645755300000|2022-02-25 02:15:00|490.58|488.18|488.59|486.19|492.08|489.68|487.85|485.45|0
1645755600000|2022-02-25 02:20:00|488.34|485.94|494.07|491.67|495.56|493.16|488.09|485.69|0
1645755900000|2022-02-25 02:25:00|494.31|491.91|494.56|492.16|499.79|497.39|494.31|491.91|0
1645756200000|2022-02-25 02:30:00|494.07|491.67|493.57|491.17|496.31|493.91|493.57|491.17|0
1645756500000|2022-02-25 02:35:00|493.07|490.67|497.3|494.9|498.55|496.15|492.95|490.55|0
1645756800000|2022-02-25 02:40:00|497.55|495.15|499.04|496.64|499.79|497.39|496.55|494.15|0
1645757100000|2022-02-25 02:45:00|498.79|496.39|495.06|492.66|499.29|496.89|494.56|492.16|0
1645757400000|2022-02-25 02:50:00|494.81|492.41|495.69|493.29|496.31|493.91|494.31|491.91|0
1645757700000|2022-02-25 02:55:00|495.56|493.16|494.31|491.91|496.3|493.9|494.19|491.79|0
1645758000000|2022-02-25 03:00:00|495.06|492.66|493.32|490.92|495.56|493.16|490.96|488.56|0
1645758300000|2022-02-25 03:05:00|493.57|491.17|495.31|492.91|495.81|493.41|492.32|489.92|0
1645758600000|2022-02-25 03:10:00|495.44|493.04|497.3|494.9|498.05|495.65|495.31|492.91|0
1645758900000|2022-02-25 03:15:00|497.18|494.78|496.58|494.18|497.18|494.78|495.09|492.69|0
1645759200000|2022-02-25 03:20:00|496.21|493.81|494.59|492.19|499.7|497.3|494.47|492.07|0
1645759500000|2022-02-25 03:25:00|494.84|492.44|495.09|492.69|496.08|493.68|491.6|489.2|0
1645759800000|2022-02-25 03:30:00|495.58|493.18|498.2|495.8|499.81|497.41|495.58|493.18|0
1645760100000|2022-02-25 03:35:00|498.32|495.92|497.33|494.93|500.06|497.66|495.34|492.94|0
1645760400000|2022-02-25 03:40:00|497.57|495.17|498.57|496.17|500.06|497.66|496.33|493.93|0
1645760700000|2022-02-25 03:45:00|498.2|495.8|495.58|493.18|498.82|496.42|494.84|492.44|0
1645761000000|2022-02-25 03:50:00|495.46|493.06|489.12|486.72|496.33|493.93|489.12|486.72|0
1645761300000|2022-02-25 03:55:00|489.74|487.34|485.14|482.74|490.61|488.21|482.65|480.25|0
1645761600000|2022-02-25 04:00:00|485.27|482.87|484.39|481.99|487.37|484.97|484.14|481.74|0
1645761900000|2022-02-25 04:05:00|484.27|481.87|480.91|478.51|485.14|482.74|479.17|476.77|0
1645762200000|2022-02-25 04:10:00|481.16|478.76|480.26|477.86|482.28|479.88|479.76|477.36|0
1645762500000|2022-02-25 04:15:00|479.88|477.48|484.86|482.46|485.1|482.7|479.63|477.23|0
1645762800000|2022-02-25 04:20:00|485.1|482.7|485.85|483.45|485.85|483.45|483.11|480.71|0
1645763100000|2022-02-25 04:25:00|485.48|483.08|481.75|479.35|485.85|483.45|480.13|477.73|0
1645763400000|2022-02-25 04:30:00|481.87|479.47|485.85|483.45|486.23|483.83|481.37|478.97|0
1645763700000|2022-02-25 04:35:00|485.6|483.2|487.72|485.32|488.34|485.94|485.35|482.95|0
1645764000000|2022-02-25 04:40:00|487.97|485.57|489.96|487.56|491.45|489.05|487.84|485.44|0
1645764300000|2022-02-25 04:45:00|489.71|487.31|488.72|486.32|490.33|487.93|488.34|485.94|0
1645764600000|2022-02-25 04:50:00|488.59|486.19|489.08|486.68|490.71|488.31|488.59|486.19|0
1645764900000|2022-02-25 04:55:00|487.59|485.19|488.09|485.69|489.08|486.68|487.09|484.69|0
1645765200000|2022-02-25 05:00:00|488.34|485.94|488.83|486.43|490.08|487.68|487.34|484.94|0
1645765500000|2022-02-25 05:05:00|489.08|486.68|491.2|488.8|492.57|490.17|488.59|486.19|0
1645765800000|2022-02-25 05:10:00|490.82|488.42|492.45|490.05|492.82|490.42|490.08|487.68|0
1645766100000|2022-02-25 05:15:00|492.82|490.42|492.45|490.05|493.19|490.79|491.07|488.67|0
1645766400000|2022-02-25 05:20:00|492.94|490.54|493.56|491.16|496.55|494.15|492.57|490.17|0
1645766700000|2022-02-25 05:25:00|493.69|491.29|495.3|492.9|496.55|494.15|491.7|489.3|0
1645767000000|2022-02-25 05:30:00|494.81|492.41|492.69|490.29|495.68|493.28|492.07|489.67|0
1645767300000|2022-02-25 05:35:00|492.81|490.41|490.33|487.93|492.94|490.54|488.58|486.18|0
1645767600000|2022-02-25 05:40:00|490.57|488.17|492.45|490.05|493.81|491.41|489.33|486.93|0
1645767900000|2022-02-25 05:45:00|492.32|489.92|489.71|487.31|492.45|490.05|488.96|486.56|0
1645768200000|2022-02-25 05:50:00|489.33|486.93|493.69|491.29|494.06|491.66|489.33|486.93|0
1645768500000|2022-02-25 05:55:00|493.81|491.41|494.31|491.91|495.3|492.9|492.45|490.05|0
1645768800000|2022-02-25 06:00:00|494.44|492.04|490.32|487.92|497.17|494.77|490.08|487.68|0
1645769100000|2022-02-25 06:05:00|491.32|488.92|491.57|489.17|494.31|491.91|491.07|488.67|0
1645769400000|2022-02-25 06:10:00|491.32|488.92|490.2|487.8|491.57|489.17|489.83|487.43|0
1645769700000|2022-02-25 06:15:00|490.7|488.3|488.71|486.31|491.32|488.92|488.08|485.68|0
1645770000000|2022-02-25 06:20:00|488.83|486.43|489.33|486.93|490.82|488.42|488.83|486.43|0
1645770300000|2022-02-25 06:25:00|489.58|487.18|490.43|488.03|491.29|488.89|489.08|486.68|0
1645770600000|2022-02-25 06:30:00|490.3|487.9|491.79|489.39|494.28|491.88|490.05|487.65|0
1645770900000|2022-02-25 06:35:00|491.92|489.52|491.29|488.89|494.28|491.88|490.68|488.28|0
1645771200000|2022-02-25 06:40:00|491.04|488.64|491.49|489.09|492.28|489.88|489.5|487.1|0
1645771500000|2022-02-25 06:45:00|491.87|489.47|492.37|489.97|493.98|491.58|491.37|488.97|0
1645771800000|2022-02-25 06:50:00|492.87|490.47|492.49|490.09|493.73|491.33|491.74|489.34|0
1645772100000|2022-02-25 06:55:00|492.24|489.84|492.24|489.84|494.23|491.83|490.99|488.59|0
1645772400000|2022-02-25 07:00:00|492.37|489.97|493.11|490.71|495.23|492.83|486.76|484.36|0
1645772700000|2022-02-25 07:05:00|493.36|490.96|496.85|494.45|497.97|495.57|493.36|490.96|0
1645773000000|2022-02-25 07:10:00|497.1|494.7|496.43|494.03|498.72|496.32|493.98|491.58|0
1645773300000|2022-02-25 07:15:00|496.3|493.9|496.79|494.39|498.67|496.27|495.05|492.65|0
1645773600000|2022-02-25 07:20:00|496.67|494.27|494.3|491.9|498.79|496.39|494.18|491.78|0
1645773900000|2022-02-25 07:25:00|495.05|492.65|492.3|489.9|496.54|494.14|492.3|489.9|0
1645774200000|2022-02-25 07:30:00|492.93|490.53|490.44|488.04|495.04|492.64|490.44|488.04|0
1645774500000|2022-02-25 07:35:00|490.81|488.41|491.68|489.28|491.8|489.4|488.07|485.67|0
1645774800000|2022-02-25 07:40:00|491.3|488.9|494.42|492.02|495.17|492.77|491.3|488.9|0
1645775100000|2022-02-25 07:45:00|494.29|491.89|495.29|492.89|497.53|495.13|494.04|491.64|0
1645775400000|2022-02-25 07:50:00|495.78|493.38|502.76|500.36|502.76|500.36|494.67|492.27|0
1645775700000|2022-02-25 07:55:00|503.26|500.86|497.41|495.01|506.49|504.09|496.78|494.38|0
1645776000000|2022-02-25 08:00:00|498.77|496.37|501.14|498.74|504.38|501.98|498.27|495.87|0
1645776300000|2022-02-25 08:05:00|500.28|498.36|505.76|503.84|509.74|507.82|500.28|498.36|0
1645776600000|2022-02-25 08:10:00|505.39|503.47|511.49|509.57|517.97|516.05|505.01|503.09|0
1645776900000|2022-02-25 08:15:00|511.87|509.95|512.73|510.81|519.22|517.3|510.49|508.57|0
1645777200000|2022-02-25 08:20:00|511.62|509.7|514.23|512.31|517.72|515.8|511.49|509.57|0
1645777500000|2022-02-25 08:25:00|514.48|512.56|517.47|515.55|518.97|517.05|511.74|509.82|0
1645777800000|2022-02-25 08:30:00|516.97|515.05|510.74|508.82|517.22|515.3|508.5|506.58|0
1645778100000|2022-02-25 08:35:00|510.49|508.57|518.97|517.05|523.2|521.28|509.49|507.57|0
1645778400000|2022-02-25 08:40:00|517.72|515.8|516|514.08|521.09|519.17|514.13|512.21|0
1645778700000|2022-02-25 08:45:00|516.62|514.7|515.12|513.2|518.74|516.82|514.51|512.59|0
1645779000000|2022-02-25 08:50:00|515.5|513.58|513.63|511.71|516.74|514.82|508.91|506.99|0
1645779300000|2022-02-25 08:55:00|513.76|511.84|515.62|513.7|518.61|516.69|512.14|510.22|0
1645779600000|2022-02-25 09:00:00|514.75|512.83|515.5|513.58|517.36|515.44|510.65|508.73|0
1645779900000|2022-02-25 09:05:00|515.37|513.45|518.49|516.57|519.35|517.43|513.13|511.21|0
1645780200000|2022-02-25 09:10:00|518.36|516.44|517.74|515.82|520.72|518.8|517.11|515.19|0
1645780500000|2022-02-25 09:15:00|517.99|516.07|514.38|512.46|518.36|516.44|511.89|509.97|0
1645780800000|2022-02-25 09:20:00|513.88|511.96|518.6|516.68|518.98|517.06|513.13|511.21|0
1645781100000|2022-02-25 09:25:00|518.48|516.56|517.86|515.94|521.22|519.3|517.61|515.69|0
1645781400000|2022-02-25 09:30:00|518.11|516.19|515.12|513.2|520.59|518.67|508.65|506.73|0
1645781700000|2022-02-25 09:35:00|515.62|513.7|511.14|509.22|515.62|513.7|510.03|508.11|0
1645782000000|2022-02-25 09:40:00|510.89|508.97|510.39|508.47|515.37|513.45|510.15|508.23|0
1645782300000|2022-02-25 09:45:00|510.52|508.6|507.91|505.99|511.14|509.22|505.17|503.25|0
1645782600000|2022-02-25 09:50:00|507.41|505.49|503.93|502.01|508.53|506.61|501.94|500.02|0
1645782900000|2022-02-25 09:55:00|503.68|501.76|498.96|497.04|503.68|501.76|493.75|491.83|0
1645783200000|2022-02-25 10:00:00|499.34|497.42|498.84|496.92|501.82|499.9|497.97|496.05|0
1645783500000|2022-02-25 10:05:00|499.21|497.29|496.48|494.56|499.21|497.29|493.25|491.33|0
1645783800000|2022-02-25 10:10:00|495.98|494.06|494.99|493.07|500.2|498.28|494.49|492.57|0
1645784100000|2022-02-25 10:15:00|495.73|493.81|493.87|491.95|495.98|494.06|492.38|490.46|0
1645784400000|2022-02-25 10:20:00|490.4|488.48|490.57|488.65|491.51|489.59|485.68|483.76|0
1645784700000|2022-02-25 10:25:00|490.32|488.4|493.06|491.14|494.31|492.39|489.08|487.16|0
1645785000000|2022-02-25 10:30:00|492.56|490.64|493.06|491.14|493.06|491.14|489.08|487.16|0
1645785300000|2022-02-25 10:35:00|492.81|490.89|490.7|488.78|493.56|491.64|487.84|485.92|0
1645785600000|2022-02-25 10:40:00|490.57|488.65|493.56|491.64|496.3|494.38|490.45|488.53|0
1645785900000|2022-02-25 10:45:00|493.69|491.77|495.55|493.63|497.29|495.37|493.69|491.77|0
1645786200000|2022-02-25 10:50:00|495.3|493.38|493.69|491.77|496.55|494.63|493.06|491.14|0
1645786500000|2022-02-25 10:55:00|493.81|491.89|493.31|491.39|495.8|493.88|493.31|491.39|0
1645786800000|2022-02-25 11:00:00|493.69|491.77|504.77|502.85|504.77|502.85|493.31|491.39|0
1645787100000|2022-02-25 11:05:00|505.01|503.09|506.26|504.34|512.24|510.32|504.52|502.6|0
1645787400000|2022-02-25 11:10:00|506.51|504.59|503.52|501.6|507.01|505.09|503.02|501.1|0
1645787700000|2022-02-25 11:15:00|504.02|502.1|504.89|502.97|508.88|506.96|504.02|502.1|0
1645788000000|2022-02-25 11:20:00|504.52|502.6|500.78|498.86|507.01|505.09|500.41|498.49|0
1645788300000|2022-02-25 11:25:00|503.52|501.6|499.29|497.37|506.01|504.09|498.17|496.25|0
1645788600000|2022-02-25 11:30:00|500.53|498.61|497.54|495.62|505.14|503.22|496.05|494.13|0
1645788900000|2022-02-25 11:35:00|497.42|495.5|486.6|484.68|498.79|496.87|483.74|481.82|0
1645789200000|2022-02-25 11:40:00|487.09|485.17|497.68|495.76|500.67|498.75|486.1|484.18|0
1645789500000|2022-02-25 11:45:00|497.05|495.13|500.17|498.25|506.64|504.72|485.85|483.93|0
1645789800000|2022-02-25 11:50:00|499.42|497.5|502.41|500.49|506.51|504.59|497.93|496.01|0
1645790100000|2022-02-25 11:55:00|502.91|500.99|495.06|493.14|502.91|500.99|492.2|490.28|0
1645790400000|2022-02-25 12:00:00|495.93|494.01|490.96|489.04|498.79|496.87|490.33|488.41|0
1645790700000|2022-02-25 12:05:00|491.57|489.65|484.98|483.06|493.2|491.28|484.36|482.44|0
1645791000000|2022-02-25 12:10:00|485.1|483.18|487.09|485.17|488.59|486.67|483.86|481.94|0
1645791300000|2022-02-25 12:15:00|486.84|484.92|483.86|481.94|487.84|485.92|478.39|476.47|0
1645791600000|2022-02-25 12:20:00|483.99|482.07|482.99|481.07|483.99|482.07|480.76|478.84|0
1645791900000|2022-02-25 12:25:00|482.74|480.82|482.37|480.45|483.11|481.19|476.15|474.23|0
1645792200000|2022-02-25 12:30:00|482.62|480.7|483.49|481.57|485.23|483.31|479.76|477.84|0
1645792500000|2022-02-25 12:35:00|484.36|482.44|484.6|482.68|487.72|485.8|484.24|482.32|0
1645792800000|2022-02-25 12:40:00|484.49|482.57|484.36|482.44|487.84|485.92|483.24|481.32|0
1645793100000|2022-02-25 12:45:00|483.74|481.82|486.23|484.31|488.22|486.3|483.74|481.82|0
1645793400000|2022-02-25 12:50:00|486.1|484.18|462.74|460.82|486.48|484.56|459.26|457.34|0
1645793700000|2022-02-25 12:55:00|461.86|459.94|457.82|455.9|461.99|460.07|453.41|451.49|0
1645794000000|2022-02-25 13:00:00|458.45|456.53|464.28|462.36|466.52|464.6|458.32|456.4|0
1645794300000|2022-02-25 13:05:00|464.41|462.49|460.05|458.13|465.52|463.6|457.06|455.14|0
1645794600000|2022-02-25 13:10:00|459.93|458.01|456.66|454.74|462.17|460.25|456.66|454.74|0
1645794900000|2022-02-25 13:15:00|456.53|454.61|452.05|450.13|460.27|458.35|452.05|450.13|0
1645795200000|2022-02-25 13:20:00|451.8|449.88|444.59|442.67|452.3|450.38|444.59|442.67|0
1645795500000|2022-02-25 13:25:00|445.09|443.17|447.95|446.03|451.06|449.14|444.09|442.17|0
1645795800000|2022-02-25 13:30:00|448.2|446.28|439.37|437.45|451.68|449.76|438.25|436.33|0
1645796100000|2022-02-25 13:35:00|438.87|436.95|435.64|433.72|440.61|438.69|433.9|431.98|0
1645796400000|2022-02-25 13:40:00|435.89|433.97|443.59|441.67|445.71|443.79|435.14|433.22|0
1645796700000|2022-02-25 13:45:00|442.85|440.93|446.67|444.75|447.17|445.25|441.54|439.62|0
1645797000000|2022-02-25 13:50:00|446.92|445|450.4|448.48|450.4|448.48|446.18|444.26|0
1645797300000|2022-02-25 13:55:00|450.28|448.36|446.92|445|450.65|448.73|443.94|442.02|0
1645797600000|2022-02-25 14:00:00|447.67|445.75|447.91|445.99|451.14|449.22|445.31|443.39|0
1645797900000|2022-02-25 14:05:00|447.67|445.75|450.65|448.73|451.14|449.22|446.17|444.25|0
1645798200000|2022-02-25 14:10:00|451.14|449.22|455.37|453.45|456.12|454.2|449.65|447.73|0
1645798500000|2022-02-25 14:15:00|455.62|453.7|455.62|453.7|460.84|458.92|454.01|452.09|0
1645798800000|2022-02-25 14:20:00|455.37|453.45|450.89|448.97|457.11|455.19|449.65|447.73|0
1645799100000|2022-02-25 14:25:00|450.65|448.73|452.27|450.35|455.62|453.7|450.65|448.73|0
1645799400000|2022-02-25 14:30:00|453.13|451.21|439.72|437.8|462.46|460.54|438.48|436.56|0
1645799700000|2022-02-25 14:35:00|439.97|438.05|442.45|440.53|446.42|444.5|436.99|435.07|0
1645800000000|2022-02-25 14:40:00|443.94|442.02|456.61|454.69|457.61|455.69|437.61|435.69|0
1645800300000|2022-02-25 14:45:00|456.86|454.94|442.94|441.02|456.86|454.94|441.21|439.29|0
1645800600000|2022-02-25 14:50:00|443.94|442.02|452.38|450.46|452.88|450.96|440.21|438.29|0
1645800900000|2022-02-25 14:55:00|451.64|449.72|464.07|462.15|464.82|462.9|448.91|446.99|0
1645801200000|2022-02-25 15:00:00|463.46|461.54|464.2|462.28|469.8|467.88|458.35|456.43|0
1645801500000|2022-02-25 15:05:00|464.82|462.9|446.67|444.75|464.82|462.9|444.43|442.51|0
1645801800000|2022-02-25 15:10:00|446.92|445|450.4|448.48|454.25|452.33|441.95|440.03|0
1645802100000|2022-02-25 15:15:00|450.15|448.23|442.37|440.45|457.04|455.12|441.12|439.2|0
1645802400000|2022-02-25 15:20:00|442.12|440.2|436.15|434.23|447.09|445.17|432.43|430.51|0
1645802700000|2022-02-25 15:25:00|436.4|434.48|429.7|427.78|438.39|436.47|426.96|425.04|0
1645803000000|2022-02-25 15:30:00|428.95|427.03|432.43|430.51|434.66|432.74|426.96|425.04|0
1645803300000|2022-02-25 15:35:00|433.42|431.5|437.15|435.23|442.61|440.69|431.68|429.76|0
1645803600000|2022-02-25 15:40:00|436.4|434.48|422.75|420.83|436.4|434.48|422.75|420.83|0
1645803900000|2022-02-25 15:45:00|422.25|420.33|414.07|412.15|424.36|422.44|413.57|411.65|0
1645804200000|2022-02-25 15:50:00|414.32|412.4|414.19|412.27|417.79|415.87|411.71|409.79|0
1645804500000|2022-02-25 15:55:00|413.94|412.02|416.67|414.75|420.4|418.48|408.98|407.06|0
1645804800000|2022-02-25 16:00:00|415.68|413.76|408.36|406.44|423.51|421.59|407.86|405.94|0
1645805100000|2022-02-25 16:05:00|408.48|406.56|409.22|407.3|416.67|414.75|407.98|406.06|0
1645805400000|2022-02-25 16:10:00|408.73|406.81|400.79|398.87|410.96|409.04|397.32|395.4|0
1645805700000|2022-02-25 16:15:00|401.78|399.86|395.34|393.42|403.77|401.85|395.34|393.42|0
1645806000000|2022-02-25 16:20:00|394.6|392.68|393.06|391.14|397.9|395.98|391.08|389.16|0
1645806300000|2022-02-25 16:25:00|393.31|391.39|396.3|394.38|399.39|397.47|392.32|390.4|0
1645806600000|2022-02-25 16:30:00|396.05|394.13|394.81|392.89|401.01|399.09|393.58|391.66|0
1645806900000|2022-02-25 16:35:00|394.32|392.4|398.16|396.24|402.75|400.83|393.21|391.29|0
1645807200000|2022-02-25 16:40:00|398.78|396.86|399.03|397.11|402|400.08|395.31|393.39|0
1645807500000|2022-02-25 16:45:00|398.53|396.61|392.58|390.66|398.53|396.61|392.34|390.42|0
1645807800000|2022-02-25 16:50:00|392.34|390.42|388.42|386.5|395.31|393.39|387.55|385.63|0
1645808100000|2022-02-25 16:55:00|388.79|386.87|381.49|379.57|388.79|386.87|380.62|378.7|0
1645808400000|2022-02-25 17:00:00|381.36|379.44|384.83|382.91|384.83|382.91|378.89|376.97|0
1645808700000|2022-02-25 17:05:00|384.08|382.16|389.66|387.74|389.78|387.86|384.08|382.16|0
1645809000000|2022-02-25 17:10:00|389.29|387.37|392.51|390.59|392.51|390.59|385.57|383.65|0
1645809300000|2022-02-25 17:15:00|392.26|390.34|386.81|384.89|393.25|391.33|386.31|384.39|0
1645809600000|2022-02-25 17:20:00|387.06|385.14|388.61|386.69|390.77|388.85|386.81|384.89|0
1645809900000|2022-02-25 17:25:00|388.86|386.94|382.28|380.36|390.22|388.3|381.54|379.62|0
1645810200000|2022-02-25 17:30:00|382.04|380.12|377.82|375.9|382.04|380.12|376.83|374.91|0
1645810500000|2022-02-25 17:35:00|377.33|375.41|379.56|377.64|381.29|379.37|376.59|374.67|0
1645810800000|2022-02-25 17:40:00|379.31|377.39|377.08|375.16|379.81|377.89|376.59|374.67|0
1645811100000|2022-02-25 17:45:00|376.83|374.91|381.54|379.62|381.79|379.87|376.59|374.67|0
1645811400000|2022-02-25 17:50:00|381.67|379.75|389.47|387.55|389.72|387.8|381.67|379.75|0
1645811700000|2022-02-25 17:55:00|389.72|387.8|389.72|387.8|394.43|392.51|387.49|385.57|0
1645812000000|2022-02-25 18:00:00|390.21|388.29|387.37|385.45|391.95|390.03|384.26|382.34|0
1645812300000|2022-02-25 18:05:00|387.73|385.81|393.28|391.36|394.03|392.11|387.73|385.81|0
1645812600000|2022-02-25 18:10:00|393.04|391.12|393.04|391.12|399.48|397.56|392.29|390.37|0
1645812900000|2022-02-25 18:15:00|392.67|390.75|386.6|384.68|396.01|394.09|386.1|384.18|0
1645813200000|2022-02-25 18:20:00|386.1|384.18|387.09|385.17|390.31|388.39|386.1|384.18|0
1645813500000|2022-02-25 18:25:00|387.22|385.3|383.25|381.33|387.22|385.3|380.41|378.49|0
1645813800000|2022-02-25 18:30:00|382.76|380.84|379.8|377.88|383.01|381.09|377.82|375.9|0
1645814100000|2022-02-25 18:35:00|379.68|377.76|381.28|379.36|386.71|384.79|379.55|377.63|0
1645814400000|2022-02-25 18:40:00|381.16|379.24|373.14|371.22|381.16|379.24|372.65|370.73|0
1645814700000|2022-02-25 18:45:00|373.38|371.46|373.14|371.22|376.84|374.92|371.91|369.99|0
1645815000000|2022-02-25 18:50:00|373.38|371.46|376.09|374.17|376.09|374.17|372.15|370.23|0
1645815300000|2022-02-25 18:55:00|377.33|375.41|382.76|380.84|386.46|384.54|377.33|375.41|0
1645815600000|2022-02-25 19:00:00|382.02|380.1|377.57|375.65|388.69|386.77|375.11|373.19|0
1645815900000|2022-02-25 19:05:00|378.81|376.89|385.6|383.68|386.21|384.29|378.07|376.15|0
1645816200000|2022-02-25 19:10:00|385.11|383.19|386.41|384.49|390.86|388.94|383.19|381.27|0
1645816500000|2022-02-25 19:15:00|385.79|383.87|384.92|383|385.91|383.99|383.19|381.27|0
1645816800000|2022-02-25 19:20:00|385.42|383.5|375.42|373.5|386.41|384.49|375.42|373.5|0
1645817100000|2022-02-25 19:25:00|375.78|373.86|378|376.08|378.99|377.07|375.04|373.12|0
1645817400000|2022-02-25 19:30:00|376.52|374.6|387.24|385.32|388.97|387.05|373.07|371.15|0
1645817700000|2022-02-25 19:35:00|386.75|384.83|385.76|383.84|386.87|384.95|381.56|379.64|0
1645818000000|2022-02-25 19:40:00|385.51|383.59|383.54|381.62|390.21|388.29|382.06|380.14|0
1645818300000|2022-02-25 19:45:00|384.28|382.36|388.23|386.31|388.23|386.31|382.55|380.63|0
1645818600000|2022-02-25 19:50:00|388.97|387.05|392.18|390.26|398.12|396.2|387.49|385.57|0
1645818900000|2022-02-25 19:55:00|392.43|390.51|387.98|386.06|392.92|391|382.79|380.87|0
1645819200000|2022-02-25 20:00:00|387.73|385.81|394.41|392.49|396.76|394.84|387.73|385.81|0
1645819500000|2022-02-25 20:05:00|393.3|391.38|390.45|388.53|395.28|393.36|389.21|387.29|0
1645819800000|2022-02-25 20:10:00|390.7|388.78|388.97|387.05|395.15|393.23|388.47|386.55|0
1645820100000|2022-02-25 20:15:00|389.21|387.29|383.29|381.37|389.96|388.04|382.05|380.13|0
1645820400000|2022-02-25 20:20:00|382.79|380.87|377.12|375.2|385.01|383.09|374.41|372.49|0
1645820700000|2022-02-25 20:25:00|377.86|375.94|382.36|380.44|383.1|381.18|376.87|374.95|0
1645821000000|2022-02-25 20:30:00|381.12|379.2|383.18|381.26|383.18|381.26|376.01|374.09|0
1645821300000|2022-02-25 20:35:00|383.8|381.88|381.08|379.16|388.37|386.45|380.7|378.78|0
1645821600000|2022-02-25 20:40:00|381.2|379.28|379.47|377.55|384.91|382.99|374.53|372.61|0
1645821900000|2022-02-25 20:45:00|378.73|376.81|379.72|377.8|381.45|379.53|374.04|372.12|0
1645822200000|2022-02-25 20:50:00|380.59|378.67|374.53|372.61|380.59|378.67|370.58|368.66|0
1645822500000|2022-02-25 20:55:00|375.52|373.6|371.82|369.9|376.5|374.58|371.08|369.16|0
1645822800000|2022-02-25 21:00:00|370.58|368.66|373.05|371.13|373.05|371.13|368.61|366.69|0
1645823100000|2022-02-25 21:05:00|372.8|370.88|370.83|368.91|373.54|371.62|369.84|367.92|0
1645823400000|2022-02-25 21:10:00|371.07|369.15|372.55|370.63|372.55|370.63|369.1|367.18|0
1646035500000|2022-02-28 08:05:00|431.43|429.51|435.9|433.98|435.9|433.98|430.56|428.64|0
1646035800000|2022-02-28 08:10:00|436.15|434.23|442.11|440.19|444.48|442.56|430.93|429.01|0
1646036100000|2022-02-28 08:15:00|440.37|438.45|441.36|439.44|441.36|439.44|435.78|433.86|0
1646036400000|2022-02-28 08:20:00|441.12|439.2|445.09|443.17|445.47|443.55|437.64|435.72|0
1646036700000|2022-02-28 08:25:00|444.85|442.93|441|439.08|445.34|443.42|440.87|438.95|0
1646037000000|2022-02-28 08:30:00|441.12|439.2|446.96|445.04|447.33|445.41|440.62|438.7|0
1646037300000|2022-02-28 08:35:00|446.59|444.67|452.83|450.91|452.83|450.91|444.84|442.92|0
1646037600000|2022-02-28 08:40:00|452.46|450.54|455.95|454.03|458.8|456.88|450.1|448.18|0
1646037900000|2022-02-28 08:45:00|456.69|454.77|455.07|453.15|459.05|457.13|453.33|451.41|0
1646038200000|2022-02-28 08:50:00|454.95|453.03|452.46|450.54|456.07|454.15|451.97|450.05|0
1646038500000|2022-02-28 08:55:00|451.84|449.92|451.47|449.55|453.96|452.04|450.34|448.42|0
1646038800000|2022-02-28 09:00:00|450.97|449.05|443.26|441.34|452.46|450.54|442.27|440.35|0
1646039100000|2022-02-28 09:05:00|443.51|441.59|428.69|426.77|443.51|441.59|428.07|426.15|0
1646039400000|2022-02-28 09:10:00|428.82|426.9|432.41|430.49|433.29|431.37|426.58|424.66|0
1646039700000|2022-02-28 09:15:00|432.3|430.38|435.6|433.68|436.14|434.22|432.3|430.38|0
1646040000000|2022-02-28 09:20:00|435.96|434.04|443.98|442.06|444.1|442.18|434.04|432.12|0
1646040300000|2022-02-28 09:25:00|443.48|441.56|446.22|444.3|448.46|446.54|442.11|440.19|0
1646040600000|2022-02-28 09:30:00|446.34|444.42|446.46|444.54|450.2|448.28|445.59|443.67|0
1646040900000|2022-02-28 09:35:00|445.97|444.05|445.34|443.42|450.2|448.28|444.84|442.92|0
1646041200000|2022-02-28 09:40:00|445.47|443.55|439.5|437.58|446.96|445.04|439.12|437.2|0
1646041500000|2022-02-28 09:45:00|439.62|437.7|438.76|436.84|440.25|438.33|436.52|434.6|0
1646041800000|2022-02-28 09:50:00|439|437.08|437.63|435.71|441.36|439.44|433.78|431.86|0
1646042100000|2022-02-28 09:55:00|437.76|435.84|438.75|436.83|440.99|439.07|434.65|432.73|0
1646042400000|2022-02-28 10:00:00|439.37|437.45|437.76|435.84|439.75|437.83|434.28|432.36|0
1646042700000|2022-02-28 10:05:00|438.13|436.21|441.89|439.97|442.02|440.1|436.55|434.63|0
1646043000000|2022-02-28 10:10:00|442.14|440.22|442.14|440.22|445.12|443.2|441.52|439.6|0
1646043300000|2022-02-28 10:15:00|442.51|440.59|442.51|440.59|443.26|441.34|440.28|438.36|0
1646043600000|2022-02-28 10:20:00|441.77|439.85|439.03|437.11|443.76|441.84|438.79|436.87|0
1646043900000|2022-02-28 10:25:00|438.79|436.87|445.37|443.45|445.99|444.07|438.79|436.87|0
1646044200000|2022-02-28 10:30:00|445.5|443.58|442.02|440.1|449.97|448.05|441.77|439.85|0
1646044500000|2022-02-28 10:35:00|442.26|440.34|442.04|440.12|445.77|443.85|440.07|438.15|0
1646044800000|2022-02-28 10:40:00|441.05|439.13|438.07|436.15|443.16|441.24|437.44|435.52|0
1646045100000|2022-02-28 10:45:00|437.69|435.77|431.33|429.41|438.32|436.4|429.88|427.96|0
1646045400000|2022-02-28 10:50:00|431.45|429.53|430.45|428.53|432.82|430.9|430.45|428.53|0
1646045700000|2022-02-28 10:55:00|430.58|428.66|429.09|427.17|434.31|432.39|428.35|426.43|0
1646046000000|2022-02-28 11:00:00|429.34|427.42|427.6|425.68|430.09|428.17|419.67|417.75|0
1646046300000|2022-02-28 11:05:00|427.11|425.19|427.85|425.93|429.59|427.67|425.87|423.95|0
1646046600000|2022-02-28 11:10:00|427.97|426.05|429.96|428.04|430.2|428.28|424|422.08|0
1646046900000|2022-02-28 11:15:00|429.84|427.92|435.91|433.99|435.91|433.99|429.71|427.79|0
1646047200000|2022-02-28 11:20:00|435.8|433.88|432.32|430.4|436.04|434.12|432.07|430.15|0
1646047500000|2022-02-28 11:25:00|432.57|430.65|435.8|433.88|437.16|435.24|431.2|429.28|0
1646047800000|2022-02-28 11:30:00|436.04|434.12|434.92|433|437.04|435.12|434.3|432.38|0
1646048100000|2022-02-28 11:35:00|435.3|433.38|432.32|430.4|437.29|435.37|430.45|428.53|0
1646048400000|2022-02-28 11:40:00|432.57|430.65|435.55|433.63|436.79|434.87|431.82|429.9|0
1646048700000|2022-02-28 11:45:00|435.79|433.87|436.79|434.87|438.4|436.48|434.06|432.14|0
1646049000000|2022-02-28 11:50:00|436.04|434.12|436.91|434.99|439.39|437.47|434.42|432.5|0
1646049300000|2022-02-28 11:55:00|436.79|434.87|433.56|431.64|437.4|435.48|429.59|427.67|0
1646049600000|2022-02-28 12:00:00|433.81|431.89|432.68|430.76|434.05|432.13|428.71|426.79|0
1646049900000|2022-02-28 12:05:00|432.81|430.89|429.58|427.66|432.81|430.89|428.59|426.67|0
1646050200000|2022-02-28 12:10:00|429.46|427.54|423.75|421.83|431.57|429.65|423|421.08|0
1646050500000|2022-02-28 12:15:00|424.24|422.32|421.02|419.1|427.35|425.43|420.9|418.98|0
1646050800000|2022-02-28 12:20:00|420.77|418.85|411.11|409.19|421.4|419.48|409.87|407.95|0
1646051100000|2022-02-28 12:25:00|411.24|409.32|413.83|411.91|414.24|412.32|409.24|407.32|0
1646051400000|2022-02-28 12:30:00|414.33|412.41|414.08|412.16|415.57|413.65|410.73|408.81|0
1646051700000|2022-02-28 12:35:00|414.45|412.53|415.19|413.27|417.56|415.64|412.96|411.04|0
1646052000000|2022-02-28 12:40:00|415.32|413.4|415.72|413.8|418.7|416.78|410.26|408.34|0
1646052300000|2022-02-28 12:45:00|415.47|413.55|413.37|411.45|418.58|416.66|412.62|410.7|0
1646052600000|2022-02-28 12:50:00|413.49|411.57|410.42|408.5|414.86|412.94|410.42|408.5|0
1646052900000|2022-02-28 12:55:00|410.04|408.12|425.64|423.72|430.74|428.82|410.04|408.12|0
1646053200000|2022-02-28 13:00:00|426.27|424.35|427.32|425.4|432.35|430.43|423.35|421.43|0
1646053500000|2022-02-28 13:05:00|427.57|425.65|427.19|425.27|429.56|427.64|425.7|423.78|0
1646053800000|2022-02-28 13:10:00|425.83|423.91|430.17|428.25|430.17|428.25|424.59|422.67|0
1646054100000|2022-02-28 13:15:00|430.05|428.13|428.07|426.15|430.8|428.88|426.83|424.91|0
1646054400000|2022-02-28 13:20:00|428.31|426.39|427.94|426.02|430.67|428.75|426.94|425.02|0
1646054700000|2022-02-28 13:25:00|428.43|426.51|425.8|423.88|429.64|427.72|425.55|423.63|0
1646055000000|2022-02-28 13:30:00|425.42|423.5|433.75|431.83|435.36|433.44|422.07|420.15|0
1646055300000|2022-02-28 13:35:00|433.87|431.95|438.47|436.55|438.47|436.55|433.12|431.2|0
1646055600000|2022-02-28 13:40:00|438.84|436.92|440.83|438.91|443.32|441.4|436.1|434.18|0
1646055900000|2022-02-28 13:45:00|439.83|437.91|434.11|432.19|440.46|438.54|434.11|432.19|0
1646056200000|2022-02-28 13:50:00|434.36|432.44|431.1|429.18|434.61|432.69|425.66|423.74|0
1646056500000|2022-02-28 13:55:00|431.6|429.68|434.58|432.66|435.33|433.41|430.73|428.81|0
1646056800000|2022-02-28 14:00:00|435.08|433.16|428.61|426.69|437.82|435.9|427.62|425.7|0
1646057100000|2022-02-28 14:05:00|428.49|426.57|426.13|424.21|429.61|427.69|426.13|424.21|0
1646057400000|2022-02-28 14:10:00|426.38|424.46|425.62|423.7|429.36|427.44|424.13|422.21|0
1646057700000|2022-02-28 14:15:00|424.87|422.95|424.87|422.95|425.62|423.7|420.65|418.73|0
1646058000000|2022-02-28 14:20:00|424.13|422.21|428.11|426.19|428.11|426.19|423.38|421.46|0
1646058300000|2022-02-28 14:25:00|427.86|425.94|427.36|425.44|428.11|426.19|423.13|421.21|0
1646058600000|2022-02-28 14:30:00|427.86|425.94|422.14|420.22|429.35|427.43|416.18|414.26|0
1646058900000|2022-02-28 14:35:00|421.89|419.97|412.29|410.37|421.89|419.97|407.24|405.32|0
1646059200000|2022-02-28 14:40:00|413.28|411.36|415.47|413.55|423.06|421.14|412.85|410.93|0
1646059500000|2022-02-28 14:45:00|416.33|414.41|414.1|412.18|420.31|418.39|408.51|406.59|0
1646059800000|2022-02-28 14:50:00|414.59|412.67|410.37|408.45|416.83|414.91|404.9|402.98|0
1646060100000|2022-02-28 14:55:00|410.86|408.94|406.75|404.83|413.7|411.78|404.52|402.6|0
1646060400000|2022-02-28 15:00:00|405.76|403.84|415.42|413.5|415.91|413.99|403.78|401.86|0
1646060700000|2022-02-28 15:05:00|413.68|411.76|417.95|416.03|421.68|419.76|411.2|409.28|0
1646061000000|2022-02-28 15:10:00|418.45|416.53|423.17|421.25|425.4|423.48|415.47|413.55|0
1646061300000|2022-02-28 15:15:00|423.79|421.87|427.39|425.47|429.38|427.46|421.81|419.89|0
1646061600000|2022-02-28 15:20:00|427.14|425.22|419.16|417.24|427.21|425.29|416.83|414.91|0
1646061900000|2022-02-28 15:25:00|419.53|417.61|418.75|416.83|423.63|421.71|413.32|411.4|0
1646062200000|2022-02-28 15:30:00|419.25|417.33|412.8|410.88|419.25|417.33|405.87|403.95|0
1646062500000|2022-02-28 15:35:00|412.93|411.01|399.68|397.76|413.05|411.13|398.44|396.52|0
1646062800000|2022-02-28 15:40:00|398.69|396.77|391.46|389.54|400.17|398.25|390.72|388.8|0
1646063100000|2022-02-28 15:45:00|391.83|389.91|395.98|394.06|396.48|394.56|389.23|387.31|0
1646063400000|2022-02-28 15:50:00|397.22|395.3|394.74|392.82|398.21|396.29|390.03|388.11|0
1646063700000|2022-02-28 15:55:00|394.49|392.57|388.99|387.07|394.49|392.57|386.07|384.15|0
1646064000000|2022-02-28 16:00:00|387.76|385.84|385.28|383.36|390.23|388.31|383.05|381.13|0
1646064300000|2022-02-28 16:05:00|386.02|384.1|388.38|386.46|390.73|388.81|385.9|383.98|0
1646064600000|2022-02-28 16:10:00|388.25|386.33|390.23|388.31|392.96|391.04|384.53|382.61|0
1646064900000|2022-02-28 16:15:00|389.87|387.95|382.05|380.13|390.23|388.31|378.96|377.04|0
1646065200000|2022-02-28 16:20:00|382.8|380.88|374.63|372.71|382.8|380.88|374.63|372.71|0
1646065500000|2022-02-28 16:25:00|374.88|372.96|371.25|369.33|377.6|375.68|369.52|367.6|0
1646065800000|2022-02-28 16:30:00|371.5|369.58|372.49|370.57|372.74|370.82|366.55|364.63|0
1646066100000|2022-02-28 16:35:00|371.75|369.83|378.28|376.36|378.78|376.86|370.51|368.59|0
1646066400000|2022-02-28 16:40:00|378.53|376.61|376.06|374.14|381.26|379.34|374.32|372.4|0
1646066700000|2022-02-28 16:45:00|375.81|373.89|383.02|381.1|385.97|384.05|375.56|373.64|0
1646067000000|2022-02-28 16:50:00|382.77|380.85|380.91|378.99|385.74|383.82|380.54|378.62|0
1646067300000|2022-02-28 16:55:00|380.78|378.86|374.59|372.67|380.78|378.86|373.36|371.44|0
1646067600000|2022-02-28 17:00:00|375.09|373.17|376.33|374.41|376.82|374.9|371.75|369.83|0
1646067900000|2022-02-28 17:05:00|375.83|373.91|392.44|390.52|393.43|391.51|375.58|373.66|0
1646068200000|2022-02-28 17:10:00|393.43|391.51|399.14|397.22|401.13|399.21|392.19|390.27|0
1646068500000|2022-02-28 17:15:00|398.89|396.97|397.65|395.73|403.37|401.45|397.16|395.24|0
1646068800000|2022-02-28 17:20:00|398.4|396.48|404.11|402.19|406.1|404.18|395.17|393.25|0
1646069100000|2022-02-28 17:25:00|403.99|402.07|400.88|398.96|403.99|402.07|400.14|398.22|0
1646069400000|2022-02-28 17:30:00|401.87|399.95|405.35|403.43|407.84|405.92|398.64|396.72|0
1646069700000|2022-02-28 17:35:00|404.86|402.94|410.57|408.65|410.82|408.9|403.86|401.94|0
1646070000000|2022-02-28 17:40:00|409.83|407.91|415.34|413.42|415.68|413.76|408.71|406.79|0
1646070300000|2022-02-28 17:45:00|416.09|414.17|413.42|411.5|419.88|417.96|413.42|411.5|0
1646070600000|2022-02-28 17:50:00|413.67|411.75|417.89|415.97|421.37|419.45|412.43|410.51|0
1646070900000|2022-02-28 17:55:00|417.39|415.47|412.18|410.26|420.87|418.95|412.18|410.26|0
1646071200000|2022-02-28 18:00:00|412.68|410.76|405.48|403.56|413.67|411.75|403.25|401.33|0
1646071500000|2022-02-28 18:05:00|404.49|402.57|397.72|395.8|406.72|404.8|397.47|395.55|0
1646071800000|2022-02-28 18:10:00|398.22|396.3|398.22|396.3|400.45|398.53|393.75|391.83|0
1646072100000|2022-02-28 18:15:00|397.72|395.8|410.88|408.96|412.37|410.45|397.22|395.3|0
1646072400000|2022-02-28 18:20:00|411.63|409.71|416.1|414.18|418.83|416.91|411.38|409.46|0
1646072700000|2022-02-28 18:25:00|416.6|414.68|410.33|408.41|417.75|415.83|407.47|405.55|0
1646073000000|2022-02-28 18:30:00|410.45|408.53|412.93|411.01|416.04|414.12|406.97|405.05|0
1646073300000|2022-02-28 18:35:00|413.18|411.26|408.46|406.54|416.16|414.24|407.47|405.55|0
1646073600000|2022-02-28 18:40:00|407.96|406.04|410.69|408.77|411.94|410.02|403.75|401.83|0
1646073900000|2022-02-28 18:45:00|410.2|408.28|407.72|405.8|415.91|413.99|407.72|405.8|0
1646074200000|2022-02-28 18:50:00|407.6|405.68|400.52|398.6|407.6|405.68|397.93|396.01|0
1646074500000|2022-02-28 18:55:00|401.52|399.6|402.39|400.47|406.23|404.31|399.28|397.36|0
1646074800000|2022-02-28 19:00:00|403|401.08|426.1|424.18|426.1|424.18|403|401.08|0
1646075100000|2022-02-28 19:05:00|424.85|422.93|436.05|434.13|436.3|434.38|423.74|421.82|0
1646075400000|2022-02-28 19:10:00|435.8|433.88|432.62|430.7|440.53|438.61|432.62|430.7|0
1646075700000|2022-02-28 19:15:00|433.25|431.33|428.4|426.48|437.97|436.05|427.41|425.49|0
1646076000000|2022-02-28 19:20:00|427.4|425.48|439.09|437.17|439.09|437.17|427.4|425.48|0
1646076300000|2022-02-28 19:25:00|438.34|436.42|436.1|434.18|438.97|437.05|432.13|430.21|0
1646076600000|2022-02-28 19:30:00|435.85|433.93|436.6|434.68|440.33|438.41|432.37|430.45|0
1646076900000|2022-02-28 19:35:00|436.85|434.93|435.98|434.06|438.09|436.17|427.65|425.73|0
1646077200000|2022-02-28 19:40:00|436.73|434.81|421.19|419.27|437.1|435.18|418.71|416.79|0
1646077500000|2022-02-28 19:45:00|420.95|419.03|426.41|424.49|428.65|426.73|420.2|418.28|0
1646077800000|2022-02-28 19:50:00|424.92|423|422.19|420.27|427.4|425.48|421.94|420.02|0
1646078100000|2022-02-28 19:55:00|422.93|421.01|418.41|416.49|423.68|421.76|414.68|412.76|0
1646078400000|2022-02-28 20:00:00|418.79|416.87|421.39|419.47|422.63|420.71|417.66|415.74|0
1646078700000|2022-02-28 20:05:00|421.64|419.72|420.52|418.6|431.33|429.41|418.9|416.98|0
1646079000000|2022-02-28 20:10:00|421.14|419.22|426.61|424.69|429.59|427.67|420.64|418.72|0
1646079300000|2022-02-28 20:15:00|424.37|422.45|419.65|417.73|427.6|425.68|416.67|414.75|0
1646079600000|2022-02-28 20:20:00|419.4|417.48|409.87|407.95|419.65|417.73|406.99|405.07|0
1646079900000|2022-02-28 20:25:00|410.12|408.2|412.11|410.19|413.85|411.93|406.15|404.23|0
1646080200000|2022-02-28 20:30:00|412.61|410.69|424.55|422.63|424.55|422.63|412.61|410.69|0
1646080500000|2022-02-28 20:35:00|424.3|422.38|430.1|428.18|432.08|430.16|423.8|421.88|0
1646080800000|2022-02-28 20:40:00|430.34|428.42|411.71|409.79|430.34|428.42|410.47|408.55|0
1646081100000|2022-02-28 20:45:00|411.84|409.92|398.71|396.79|411.84|409.92|397.46|395.54|0
1646081400000|2022-02-28 20:50:00|398.46|396.54|389.41|387.49|400.47|398.55|389.41|387.49|0
1646081700000|2022-02-28 20:55:00|388.92|387|384.2|382.28|391.15|389.23|379.98|378.06|0
1646082000000|2022-02-28 21:00:00|383.95|382.03|382.46|380.54|385.94|384.02|381.22|379.3|0
1646082300000|2022-02-28 21:05:00|381.97|380.05|386.43|384.51|387.92|386|380.73|378.81|0
1646082600000|2022-02-28 21:10:00|385.94|384.02|383.7|381.78|386.43|384.51|381.22|379.3|0
1646082900000|2022-02-28 21:15:00|383.82|381.42|381.46|379.06|383.82|381.42|380.72|378.32|0
1646083200000|2022-02-28 21:20:00|381.34|378.94|382.7|380.3|382.95|380.55|381.21|378.81|0
1646083500000|2022-02-28 21:25:00|382.34|379.94|382.33|379.93|383.69|381.29|381.96|379.56|0
1646083800000|2022-02-28 21:30:00|382.45|380.05|381.96|379.56|382.45|380.05|380.72|378.32|0
1646084100000|2022-02-28 21:35:00|382.21|379.81|380.72|378.32|382.21|379.81|380.72|378.32|0
1646084400000|2022-02-28 21:40:00|380.97|378.57|381.21|378.81|381.46|379.06|380.85|378.45|0
1646084700000|2022-02-28 21:45:00|381.46|379.06|381.46|379.06|381.46|379.06|380.96|378.56|0
1646085000000|2022-02-28 21:50:00|381.21|378.81|380.96|378.56|381.46|379.06|380.22|377.82|0
1646085300000|2022-02-28 21:55:00|381.21|378.81|381.34|378.94|381.46|379.06|381.09|378.69|0
1646085600000|2022-02-28 22:00:00|381.38|378.98|381.78|379.38|382.31|379.91|381.38|378.98|0
1646085900000|2022-02-28 22:05:00|381.75|379.35|382.31|379.91|382.46|380.06|381.71|379.31|0
1646086200000|2022-02-28 22:10:00|382.71|380.31|382.64|380.24|382.97|380.57|382.49|380.09|0
1646086500000|2022-02-28 22:15:00|382.57|380.17|382.39|379.99|382.57|380.17|382.39|379.99|0
1646086800000|2022-02-28 22:20:00|382.49|380.09|382.53|380.13|382.71|380.31|382.1|379.7|0
1646087100000|2022-02-28 22:25:00|382.6|380.2|382.53|380.13|382.97|380.57|382.46|380.06|0
1646087400000|2022-02-28 22:30:00|382.93|380.53|383.1|380.7|383.29|380.89|382.75|380.35|0
1646087700000|2022-02-28 22:35:00|383.01|380.61|383.21|380.81|383.4|381|382.86|380.46|0
1646088000000|2022-02-28 22:40:00|383.18|380.78|383.87|381.47|383.91|381.51|383.14|380.74|0
1646088300000|2022-02-28 22:45:00|383.65|381.25|383.18|380.78|383.76|381.36|383.18|380.78|0
1646088600000|2022-02-28 22:50:00|383.29|380.89|383.98|381.58|384.23|381.83|382.71|380.31|0
1646088900000|2022-02-28 22:55:00|383.91|381.51|383.69|381.29|383.94|381.54|383.69|381.29|0
1646089200000|2022-02-28 23:00:00|382.58|380.18|380.84|378.44|384.56|382.16|380.84|378.44|0
1646089500000|2022-02-28 23:05:00|380.46|378.06|380.96|378.56|381.09|378.69|379.22|376.82|0
1646089800000|2022-02-28 23:10:00|380.59|378.19|382.82|380.42|384.31|381.91|380.59|378.19|0
1646090100000|2022-02-28 23:15:00|382.94|380.54|382.2|379.8|383.07|380.67|379.72|377.32|0
1646090400000|2022-02-28 23:20:00|382.58|380.18|378.23|375.83|383.07|380.67|377.49|375.09|0
1646090700000|2022-02-28 23:25:00|378.48|376.08|379.72|377.32|380.59|378.19|377.73|375.33|0
1646091000000|2022-02-28 23:30:00|379.47|377.07|375.75|373.35|380.1|377.7|374.76|372.36|0
1646091300000|2022-02-28 23:35:00|375.5|373.1|373.9|371.5|375.5|373.1|372.41|370.01|0
1646091600000|2022-02-28 23:40:00|374.02|371.62|375.38|372.98|376.13|373.73|373.77|371.37|0
1646091900000|2022-02-28 23:45:00|375.26|372.86|375.38|372.98|376.87|374.47|374.51|372.11|0
1646092200000|2022-02-28 23:50:00|375.01|372.61|371.04|368.64|375.01|372.61|369.81|367.41|0
1646092500000|2022-02-28 23:55:00|370.92|368.52|374.26|371.86|374.26|371.86|370.3|367.9|0
1646092800000|2022-03-01 00:00:00|374.02|371.62|374.01|371.61|374.02|371.62|371.29|368.89|0
1646093100000|2022-03-01 00:05:00|374.14|371.74|379.47|377.07|379.47|377.07|374.14|371.74|0
1646093400000|2022-03-01 00:10:00|379.1|376.7|376.24|373.84|379.22|376.82|375.75|373.35|0
1646093700000|2022-03-01 00:15:00|376|373.6|374.26|371.86|376.24|373.84|372.78|370.38|0
1646094000000|2022-03-01 00:20:00|374.51|372.11|376.37|373.97|377.61|375.21|373.89|371.49|0
1646094300000|2022-03-01 00:25:00|376.74|374.34|374.76|372.36|376.87|374.47|374.64|372.24|0
1646094600000|2022-03-01 00:30:00|374.89|372.49|377.36|374.96|377.98|375.58|374.01|371.61|0
1646094900000|2022-03-01 00:35:00|377.12|374.72|378.23|375.83|378.97|376.57|376.24|373.84|0
1646095200000|2022-03-01 00:40:00|377.98|375.58|379.47|377.07|380.21|377.81|375.99|373.59|0
1646095500000|2022-03-01 00:45:00|379.35|376.95|388.03|385.63|388.89|386.49|379.1|376.7|0
1646095800000|2022-03-01 00:50:00|388.15|385.75|384.18|381.78|388.15|385.75|383.19|380.79|0
1646096100000|2022-03-01 00:55:00|383.93|381.53|382.19|379.79|384.31|381.91|381.2|378.8|0
1646096400000|2022-03-01 01:00:00|382.07|379.67|382.57|380.17|385.3|382.9|380.46|378.06|0
1646096700000|2022-03-01 01:05:00|382.44|380.04|379.46|377.06|383.43|381.03|378.22|375.82|0
1646097000000|2022-03-01 01:10:00|379.59|377.19|379.46|377.06|380.46|378.06|378.97|376.57|0
1646097300000|2022-03-01 01:15:00|379.22|376.82|380.58|378.18|382.44|380.04|379.22|376.82|0
1646097600000|2022-03-01 01:20:00|381.2|378.8|378.89|376.49|381.2|378.8|377.9|375.5|0
1646097900000|2022-03-01 01:25:00|378.64|376.24|377.78|375.38|381.36|378.96|377.65|375.25|0
1646098200000|2022-03-01 01:30:00|377.65|375.25|375.43|373.03|377.9|375.5|374.93|372.53|0
1646098500000|2022-03-01 01:35:00|375.31|372.91|375.89|373.49|377.65|375.25|375.18|372.78|0
1646098800000|2022-03-01 01:40:00|376.27|373.87|376.63|374.23|377.62|375.22|375.64|373.24|0
1646099100000|2022-03-01 01:45:00|376.14|373.74|382.95|380.55|383.31|380.91|376.14|373.74|0
1646099400000|2022-03-01 01:50:00|382.57|380.17|381.83|379.43|383.44|381.04|380.84|378.44|0
1646099700000|2022-03-01 01:55:00|381.71|379.31|384.8|382.4|384.8|382.4|381.33|378.93|0
1646100000000|2022-03-01 02:00:00|384.55|382.15|382.32|379.92|385.54|383.14|382.32|379.92|0
1646100300000|2022-03-01 02:05:00|382.45|380.05|383.31|380.91|383.44|381.04|381.83|379.43|0
1646100600000|2022-03-01 02:10:00|383.44|381.04|388.02|385.62|388.76|386.36|383.44|381.04|0
1646100900000|2022-03-01 02:15:00|388.27|385.87|386.41|384.01|388.27|385.87|385.67|383.27|0
1646101200000|2022-03-01 02:20:00|386.28|383.88|386.04|383.64|386.78|384.38|385.17|382.77|0
1646101500000|2022-03-01 02:25:00|385.92|383.52|387.9|385.5|388.76|386.36|385.29|382.89|0
1646101800000|2022-03-01 02:30:00|387.77|385.37|388.76|386.36|388.76|386.36|386.04|383.64|0
1646102100000|2022-03-01 02:35:00|388.51|386.11|389.75|387.35|389.75|387.35|387.03|384.63|0
1646102400000|2022-03-01 02:40:00|390|387.6|388.02|385.62|391.98|389.58|387.9|385.5|0
1646102700000|2022-03-01 02:45:00|387.9|385.5|387.65|385.25|388.15|385.75|386.78|384.38|0
1646103000000|2022-03-01 02:50:00|387.77|385.37|384.3|381.9|388.26|385.86|383.8|381.4|0
1646103300000|2022-03-01 02:55:00|384.18|381.78|384.05|381.65|385.17|382.77|383.8|381.4|0
1646103600000|2022-03-01 03:00:00|383.8|381.4|383.8|381.4|384.79|382.39|383.8|381.4|0
1646103900000|2022-03-01 03:05:00|383.93|381.53|386.78|384.38|388.26|385.86|383.8|381.4|0
1646104200000|2022-03-01 03:10:00|387.4|385|387.02|384.62|387.77|385.37|385.42|383.02|0
1646104500000|2022-03-01 03:15:00|386.78|384.38|386.28|383.88|386.9|384.5|385.54|383.14|0
1646104800000|2022-03-01 03:20:00|386.41|384.01|386.53|384.13|387.77|385.37|386.03|383.63|0
1646105100000|2022-03-01 03:25:00|386.41|384.01|385.78|383.38|387.27|384.87|385.54|383.14|0
1646105400000|2022-03-01 03:30:00|385.66|383.26|386.03|383.63|386.53|384.13|384.55|382.15|0
1646105700000|2022-03-01 03:35:00|386.16|383.76|384.18|381.78|386.28|383.88|384.05|381.65|0
1646106000000|2022-03-01 03:40:00|384.05|381.65|387.76|385.36|388.26|385.86|383.55|381.15|0
1646106300000|2022-03-01 03:45:00|387.65|385.25|386.03|383.63|388.14|385.74|385.53|383.13|0
1646106600000|2022-03-01 03:50:00|385.91|383.51|385.78|383.38|386.77|384.37|385.53|383.13|0
1646106900000|2022-03-01 03:55:00|385.91|383.51|386.28|383.88|386.52|384.12|385.78|383.38|0
1646107200000|2022-03-01 04:00:00|386.03|383.63|386.16|383.76|386.52|384.12|384.92|382.52|0
1646107500000|2022-03-01 04:05:00|386.03|383.63|385.04|382.64|386.77|384.37|384.29|381.89|0
1646107800000|2022-03-01 04:10:00|384.79|382.39|385.04|382.64|386.52|384.12|383.93|381.53|0
1646108100000|2022-03-01 04:15:00|385.28|382.88|387.51|385.11|387.64|385.24|384.92|382.52|0
1646108400000|2022-03-01 04:20:00|387.76|385.36|384.92|382.52|388.01|385.61|384.42|382.02|0
1646108700000|2022-03-01 04:25:00|384.79|382.39|384.79|382.39|385.53|383.13|383.8|381.4|0
1646109000000|2022-03-01 04:30:00|384.92|382.52|384.04|381.64|385.41|383.01|384.04|381.64|0
1646109300000|2022-03-01 04:35:00|384.17|381.77|384.79|382.39|385.28|382.88|384.04|381.64|0
1646109600000|2022-03-01 04:40:00|385.04|382.64|384.17|381.77|386.03|383.63|384.04|381.64|0
1646109900000|2022-03-01 04:45:00|384.04|381.64|381.7|379.3|384.29|381.89|380.82|378.42|0
1646110200000|2022-03-01 04:50:00|381.57|379.17|382.31|379.91|382.44|380.04|380.71|378.31|0
1646110500000|2022-03-01 04:55:00|382.44|380.04|381.32|378.92|382.93|380.53|381.07|378.67|0
1646110800000|2022-03-01 05:00:00|381.81|379.41|382.56|380.16|382.93|380.53|381.07|378.67|0
1646111100000|2022-03-01 05:05:00|382.31|379.91|383.05|380.65|383.3|380.9|381.94|379.54|0
1646111400000|2022-03-01 05:10:00|383.3|380.9|387.26|384.86|387.51|385.11|383.3|380.9|0
1646111700000|2022-03-01 05:15:00|387.39|384.99|389.99|387.59|390.48|388.08|387.01|384.61|0
1646112000000|2022-03-01 05:20:00|389.49|387.09|388.5|386.1|390.24|387.84|387.76|385.36|0
1646112300000|2022-03-01 05:25:00|388.63|386.23|386.4|384|390.24|387.84|386.02|383.62|0
1646112600000|2022-03-01 05:30:00|386.65|384.25|385.77|383.37|387.51|385.11|384.66|382.26|0
1646112900000|2022-03-01 05:35:00|385.41|383.01|384.78|382.38|385.53|383.13|383.54|381.14|0
1646113200000|2022-03-01 05:40:00|385.28|382.88|382.71|380.31|385.53|383.13|382.58|380.18|0
1646113500000|2022-03-01 05:45:00|382.83|380.43|385.05|382.65|385.3|382.9|382.58|380.18|0
1646113800000|2022-03-01 05:50:00|385.18|382.78|385.05|382.65|386.04|383.64|384.31|381.91|0
1646114100000|2022-03-01 05:55:00|384.81|382.41|383.57|381.17|384.81|382.41|382.33|379.93|0
1646114400000|2022-03-01 06:00:00|383.7|381.3|381.34|378.94|383.94|381.54|381.34|378.94|0
1646114700000|2022-03-01 06:05:00|381.59|379.19|379.85|377.45|382.33|379.93|379.11|376.71|0
1646115000000|2022-03-01 06:10:00|379.98|377.58|381.22|378.82|383.07|380.67|379.98|377.58|0
1646115300000|2022-03-01 06:15:00|381.09|378.69|380.1|377.7|381.96|379.56|378.5|376.1|0
1646115600000|2022-03-01 06:20:00|379.24|376.84|377.38|374.98|380.48|378.08|377.38|374.98|0
1646115900000|2022-03-01 06:25:00|377.51|375.11|374.41|372.01|378.99|376.59|373.92|371.52|0
1646116200000|2022-03-01 06:30:00|374.29|371.89|373.42|371.02|374.41|372.01|372.93|370.53|0
1646116500000|2022-03-01 06:35:00|372.68|370.28|373.42|371.02|374.66|372.26|372.19|369.79|0
1646116800000|2022-03-01 06:40:00|373.17|370.77|372.93|370.53|373.17|370.77|371.2|368.8|0
1646117100000|2022-03-01 06:45:00|372.81|370.41|373.8|371.4|375.15|372.75|371.44|369.04|0
1646117400000|2022-03-01 06:50:00|373.67|371.27|374.54|372.14|375.15|372.75|371.94|369.54|0
1646117700000|2022-03-01 06:55:00|374.66|372.26|372.18|369.78|375.15|372.75|371.69|369.29|0
1646118000000|2022-03-01 07:00:00|372.43|370.03|371.32|368.92|373.91|371.51|369.59|367.19|0
1646118300000|2022-03-01 07:05:00|371.44|369.04|356.15|353.75|371.69|369.29|353.69|351.29|0
1646118600000|2022-03-01 07:10:00|355.78|353.38|360.83|358.43|361.2|358.8|355.16|352.76|0
1646118900000|2022-03-01 07:15:00|360.58|358.18|359.35|356.95|360.71|358.31|357.38|354.98|0
1646119200000|2022-03-01 07:20:00|359.48|357.08|359.4|357|360.5|358.1|357.28|354.88|0
1646119500000|2022-03-01 07:25:00|359.52|357.12|362.47|360.07|362.96|360.56|358.04|355.64|0
1646119800000|2022-03-01 07:30:00|362.6|360.2|364.32|361.92|366.54|364.14|362.22|359.82|0
1646120100000|2022-03-01 07:35:00|364.07|361.67|363.58|361.18|366.41|364.01|363.58|361.18|0
1646120400000|2022-03-01 07:40:00|363.45|361.05|363.33|360.93|364.07|361.67|362.1|359.7|0
1646120700000|2022-03-01 07:45:00|363.21|360.81|365.8|363.4|366.04|363.64|363.21|360.81|0
1646121000000|2022-03-01 07:50:00|365.17|362.77|367.88|365.48|367.88|365.48|362.96|360.56|0
1646121300000|2022-03-01 07:55:00|367.64|365.24|365.67|363.27|369.85|367.45|365.55|363.15|0
1646121600000|2022-03-01 08:00:00|365.42|363.02|361.97|359.57|369.61|367.21|361.97|359.57|0
1646121900000|2022-03-01 08:05:00|361.12|359.2|358.78|356.86|361.24|359.32|355.59|353.67|0
1646122200000|2022-03-01 08:10:00|359.27|357.35|363.02|361.1|363.88|361.96|357.68|355.76|0
1646122500000|2022-03-01 08:15:00|363.51|361.59|364.5|362.58|366.83|364.91|363.14|361.22|0
1646122800000|2022-03-01 08:20:00|364.37|362.45|375.22|373.3|377.94|376.02|361.9|359.98|0
1646123100000|2022-03-01 08:25:00|375.72|373.8|371.41|369.49|377.77|375.85|371.29|369.37|0
1646123400000|2022-03-01 08:30:00|371.66|369.74|368.58|366.66|374.37|372.45|368.58|366.66|0
1646123700000|2022-03-01 08:35:00|368.95|367.03|373.73|371.81|375.82|373.9|366.98|365.06|0
1646124000000|2022-03-01 08:40:00|374.22|372.3|376.31|374.39|377.66|375.74|370.92|369|0
1646124300000|2022-03-01 08:45:00|376.68|374.76|383.31|381.39|383.55|381.63|373.98|372.06|0
1646124600000|2022-03-01 08:50:00|382.7|380.78|385.36|383.44|388.8|386.88|382.21|380.29|0
1646124900000|2022-03-01 08:55:00|386.09|384.17|382.16|380.24|386.96|385.04|381.18|379.26|0
1646125200000|2022-03-01 09:00:00|382.65|380.73|380.69|378.77|383.88|381.96|379.1|377.18|0
1646125500000|2022-03-01 09:05:00|380.33|378.41|389.78|387.86|392.74|390.82|380.2|378.28|0
1646125800000|2022-03-01 09:10:00|389.54|387.62|392.98|391.06|393.72|391.8|389.54|387.62|0
1646126100000|2022-03-01 09:15:00|393.23|391.31|392.49|390.57|393.97|392.05|389.04|387.12|0
1646126400000|2022-03-01 09:20:00|392.73|390.81|396.67|394.75|398.53|396.61|390.76|388.84|0
1646126700000|2022-03-01 09:25:00|397.41|395.49|400.13|398.21|401.85|399.93|396.43|394.51|0
1646127000000|2022-03-01 09:30:00|400.62|398.7|398.57|396.65|401.85|399.93|396.85|394.93|0
1646127300000|2022-03-01 09:35:00|398.81|396.89|399.8|397.88|401.77|399.85|397.22|395.3|0
1646127600000|2022-03-01 09:40:00|399.31|397.39|406.2|404.28|407.43|405.51|398.81|396.89|0
1646127900000|2022-03-01 09:45:00|406.45|404.53|403.12|401.2|406.94|405.02|401.77|399.85|0
1646128200000|2022-03-01 09:50:00|402.5|400.58|408.91|406.99|410.88|408.96|402.5|400.58|0
1646128500000|2022-03-01 09:55:00|408.66|406.74|407.92|406|410.88|408.96|406.69|404.77|0
1646128800000|2022-03-01 10:00:00|408.17|406.25|411.26|409.34|413.6|411.68|407.18|405.26|0
1646129100000|2022-03-01 10:05:00|411.01|409.09|415.08|413.16|417.05|415.13|411.01|409.09|0
1646129400000|2022-03-01 10:10:00|415.32|413.4|413.59|411.67|417.05|415.13|412.98|411.06|0
1646129700000|2022-03-01 10:15:00|413.48|411.56|409.04|407.12|413.84|411.92|408.3|406.38|0
1646130000000|2022-03-01 10:20:00|409.29|407.37|412.18|410.26|413.05|411.13|409.04|407.12|0
1646130300000|2022-03-01 10:25:00|412.06|410.14|414.53|412.61|415.63|413.71|411.2|409.28|0
1646130600000|2022-03-01 10:30:00|414.65|412.73|417.11|415.19|421.8|419.88|414.15|412.23|0
1646130900000|2022-03-01 10:35:00|417.85|415.93|420.08|418.16|422.67|420.75|417|415.08|0
1646131200000|2022-03-01 10:40:00|419.96|418.04|410.7|408.78|420.45|418.53|409.84|407.92|0
1646131500000|2022-03-01 10:45:00|411.19|409.27|408.14|406.22|415.14|413.22|407.77|405.85|0
1646131800000|2022-03-01 10:50:00|408.39|406.47|405.88|403.96|409.76|407.84|404.28|402.36|0
1646132100000|2022-03-01 10:55:00|406|404.08|405.26|403.34|408.59|406.67|405.01|403.09|0
1646132400000|2022-03-01 11:00:00|405.75|403.83|409.45|407.53|410.31|408.39|405.75|403.83|0
1646132700000|2022-03-01 11:05:00|409.2|407.28|411.37|409.45|411.37|409.45|407.72|405.8|0
1646133000000|2022-03-01 11:10:00|411.49|409.57|411.73|409.81|416.05|414.13|410.38|408.46|0
1646133300000|2022-03-01 11:15:00|412.22|410.3|410.13|408.21|413.7|411.78|408.53|406.61|0
1646133600000|2022-03-01 11:20:00|409.76|407.84|408.66|406.74|410.5|408.58|404.84|402.92|0
1646133900000|2022-03-01 11:25:00|408.53|406.61|409.51|407.59|409.64|407.72|404.72|402.8|0
1646134200000|2022-03-01 11:30:00|409.27|407.35|405.33|403.41|410.87|408.95|403.11|401.19|0
1646134500000|2022-03-01 11:35:00|405.57|403.65|408.28|406.36|409.27|407.35|405.33|403.41|0
1646134800000|2022-03-01 11:40:00|408.53|406.61|414.69|412.77|415.18|413.26|407.05|405.13|0
1646135100000|2022-03-01 11:45:00|414.32|412.4|418.88|416.96|419.01|417.09|412.71|410.79|0
1646135400000|2022-03-01 11:50:00|418.63|416.71|424.55|422.63|426.28|424.36|417.15|415.23|0
1646135700000|2022-03-01 11:55:00|425.79|423.87|422|420.08|428.76|426.84|420.92|419|0
1646136000000|2022-03-01 12:00:00|421.64|419.72|415.84|413.92|422.49|420.57|415.84|413.92|0
1646136300000|2022-03-01 12:05:00|415.48|413.56|413.66|411.74|416.09|414.17|413.14|411.22|0
1646136600000|2022-03-01 12:10:00|413.78|411.86|416.24|414.32|416.73|414.81|413.17|411.25|0
1646136900000|2022-03-01 12:15:00|416.49|414.57|421.91|419.99|421.91|419.99|416.49|414.57|0
1646137200000|2022-03-01 12:20:00|421.66|419.74|414.02|412.1|421.66|419.74|413.16|411.24|0
1646137500000|2022-03-01 12:25:00|415.01|413.09|406.64|404.72|417.84|415.92|406.15|404.23|0
1646137800000|2022-03-01 12:30:00|407.38|405.46|408.85|406.93|411.56|409.64|407.38|405.46|0
1646138100000|2022-03-01 12:35:00|408.61|406.69|415.25|413.33|415.5|413.58|408.61|406.69|0
1646138400000|2022-03-01 12:40:00|415.62|413.7|418.7|416.78|420.92|419|415.25|413.33|0
1646138700000|2022-03-01 12:45:00|418.45|416.53|415.5|413.58|420.43|418.51|415.25|413.33|0
1646139000000|2022-03-01 12:50:00|415.62|413.7|419.75|417.83|420.24|418.32|414.34|412.42|0
1646139300000|2022-03-01 12:55:00|419.51|417.59|415.81|413.89|421.48|419.56|414.58|412.66|0
1646139600000|2022-03-01 13:00:00|416.8|414.88|419.88|417.96|422.46|420.54|415.56|413.64|0
1646139900000|2022-03-01 13:05:00|419.5|417.58|417.91|415.99|421.97|420.05|416.92|415|0
1646140200000|2022-03-01 13:10:00|418.52|416.6|413.65|411.73|419.5|417.58|412.95|411.03|0
1646140500000|2022-03-01 13:15:00|413.9|411.98|410.95|409.03|415.13|413.21|408.98|407.06|0
1646140800000|2022-03-01 13:20:00|411.44|409.52|413.48|411.56|415.7|413.78|411.44|409.52|0
1646141100000|2022-03-01 13:25:00|412.99|411.07|401.06|399.14|413.61|411.69|400.08|398.16|0
1646141400000|2022-03-01 13:30:00|400.69|398.77|396.58|394.66|402.74|400.82|394.37|392.45|0
1646141700000|2022-03-01 13:35:00|396.09|394.17|399.71|397.79|401.56|399.64|396.09|394.17|0
1646142000000|2022-03-01 13:40:00|399.22|397.3|395.65|393.73|399.35|397.43|395.52|393.6|0
1646142300000|2022-03-01 13:45:00|395.16|393.24|393.06|391.14|398.97|397.05|392.82|390.9|0
1646142600000|2022-03-01 13:50:00|393.31|391.39|388.5|386.58|395.03|393.11|388.5|386.58|0
1646142900000|2022-03-01 13:55:00|388.62|386.7|393.92|392|393.92|392|386.77|384.85|0
1646143200000|2022-03-01 14:00:00|393.42|391.5|397.12|395.2|397.86|395.94|392.44|390.52|0
1646143500000|2022-03-01 14:05:00|396.87|394.95|396.38|394.46|397.25|395.33|393.42|391.5|0
1646143800000|2022-03-01 14:10:00|395.89|393.97|397.36|395.44|399.09|397.17|395.64|393.72|0
1646144100000|2022-03-01 14:15:00|397.61|395.69|398.84|396.92|398.84|396.92|394.78|392.86|0
1646144400000|2022-03-01 14:20:00|398.35|396.43|396.38|394.46|398.84|396.92|395.14|393.22|0
1646144700000|2022-03-01 14:25:00|396.13|394.21|398.6|396.68|398.6|396.68|390.71|388.79|0
1646145000000|2022-03-01 14:30:00|398.35|396.43|387.26|385.34|398.35|396.43|387.26|385.34|0
1646145300000|2022-03-01 14:35:00|386.03|384.11|382.53|380.61|387.26|385.34|377.92|376|0
1646145600000|2022-03-01 14:40:00|381.92|380|391.27|389.35|392.99|391.07|381.3|379.38|0
1646145900000|2022-03-01 14:45:00|388.44|386.52|385.08|383.16|396.19|394.27|385.08|383.16|0
1646146200000|2022-03-01 14:50:00|384.84|382.92|400.06|398.14|404.74|402.82|383.61|381.69|0
1646146500000|2022-03-01 14:55:00|398.59|396.67|401.59|399.67|404|402.08|394.65|392.73|0
1646146800000|2022-03-01 15:00:00|398.14|396.22|402.14|400.22|406.34|404.42|388.06|386.14|0
1646147100000|2022-03-01 15:05:00|402.39|400.47|406.09|404.17|407.45|405.53|397.21|395.29|0
1646147400000|2022-03-01 15:10:00|407.08|405.16|410.66|408.74|414.49|412.57|407.08|405.16|0
1646147700000|2022-03-01 15:15:00|410.29|408.37|400.85|398.93|411.27|409.35|397.7|395.78|0
1646148000000|2022-03-01 15:20:00|400.36|398.44|402.24|400.32|404.83|402.91|392.72|390.8|0
1646148300000|2022-03-01 15:25:00|401.62|399.7|402|400.08|407.3|405.38|397.68|395.76|0
1646148600000|2022-03-01 15:30:00|400.64|398.72|408.04|406.12|408.53|406.61|397.07|395.15|0
1646148900000|2022-03-01 15:35:00|406.31|404.39|410.51|408.59|410.51|408.59|403.6|401.68|0
1646149200000|2022-03-01 15:40:00|410.88|408.96|422.91|420.99|422.91|420.99|410.88|408.96|0
1646149500000|2022-03-01 15:45:00|423.41|421.49|419.2|417.28|425.39|423.47|418.21|416.29|0
1646149800000|2022-03-01 15:50:00|418.96|417.04|416.48|414.56|421.18|419.26|413.52|411.6|0
1646150100000|2022-03-01 15:55:00|415.74|413.82|421.73|419.81|424.08|422.16|415.74|413.82|0
1646150400000|2022-03-01 16:00:00|423.09|421.17|412.62|410.7|423.95|422.03|410.15|408.23|0
1646150700000|2022-03-01 16:05:00|412.86|410.94|417.8|415.88|419.28|417.36|411.38|409.46|0
1646151000000|2022-03-01 16:10:00|416.2|414.28|409.16|407.24|418.05|416.13|409.16|407.24|0
1646151300000|2022-03-01 16:15:00|409.54|407.62|418.54|416.62|419.41|417.49|408.42|406.5|0
1646151600000|2022-03-01 16:20:00|419.41|417.49|412.98|411.06|419.78|417.86|410.27|408.35|0
1646151900000|2022-03-01 16:25:00|413.72|411.8|419.54|417.62|422.38|420.46|412.74|410.82|0
1646152200000|2022-03-01 16:30:00|418.92|417|435.44|433.52|436.68|434.76|418.92|417|0
1646152500000|2022-03-01 16:35:00|435.94|434.02|438.16|436.24|439.4|437.48|434.2|432.28|0
1646152800000|2022-03-01 16:40:00|436.43|434.51|437.91|435.99|440.89|438.97|433.84|431.92|0
1646153100000|2022-03-01 16:45:00|437.42|435.5|446.93|445.01|451.05|449.13|437.42|435.5|0
1646153400000|2022-03-01 16:50:00|446.19|444.27|449.78|447.86|451.39|449.47|445.44|443.52|0
1646153700000|2022-03-01 16:55:00|449.53|447.61|451.38|449.46|456.34|454.42|449.53|447.61|0
1646154000000|2022-03-01 17:00:00|452.87|450.95|455.84|453.92|456.34|454.42|449.9|447.98|0
1646154300000|2022-03-01 17:05:00|455.6|453.68|458.65|456.57|459.39|457.31|452.37|450.45|0
1646154600000|2022-03-01 17:10:00|458.9|456.82|451.22|449.14|463.36|461.28|450.97|448.89|0
1646154900000|2022-03-01 17:15:00|450.97|448.89|444.95|442.87|455.18|453.1|442.48|440.4|0
1646155200000|2022-03-01 17:20:00|444.21|442.13|447.93|445.85|451.15|449.07|443.84|441.76|0
1646155500000|2022-03-01 17:25:00|448.3|446.22|445|442.92|450.94|448.86|443.02|440.94|0
1646155800000|2022-03-01 17:30:00|444.75|442.67|442.77|440.69|448.47|446.39|439.31|437.23|0
1646156100000|2022-03-01 17:35:00|442.9|440.82|446.54|444.46|447.72|445.64|441.53|439.45|0
1646156400000|2022-03-01 17:40:00|446.79|444.71|438.98|436.9|446.79|444.71|438.98|436.9|0
1646156700000|2022-03-01 17:45:00|438.49|436.41|435.96|433.88|443.19|441.11|433.73|431.65|0
1646157000000|2022-03-01 17:50:00|436.59|434.51|437.45|435.37|439.68|437.6|432.74|430.66|0
1646157300000|2022-03-01 17:55:00|437.2|435.12|435.47|433.39|440.67|438.59|433.49|431.41|0
1646157600000|2022-03-01 18:00:00|436.21|434.13|434.47|432.39|437.58|435.5|429.53|427.45|0
1646157900000|2022-03-01 18:05:00|434.85|432.77|440.67|438.59|444.38|442.3|433.73|431.65|0
1646158200000|2022-03-01 18:10:00|440.91|438.83|449.72|447.64|451.95|449.87|440.17|438.09|0
1646158500000|2022-03-01 18:15:00|449.59|447.51|452.11|450.03|452.82|450.74|449.02|446.94|0
1646158800000|2022-03-01 18:20:00|452.24|450.16|456.83|454.75|456.83|454.75|448.89|446.81|0
1646159100000|2022-03-01 18:25:00|456.33|454.25|465.78|463.7|466.14|464.06|456.33|454.25|0
1646159400000|2022-03-01 18:30:00|465.89|463.81|463.66|461.58|466.39|464.31|459.7|457.62|0
1646159700000|2022-03-01 18:35:00|465.03|462.95|456.72|454.64|466.14|464.06|456.48|454.4|0
1646160000000|2022-03-01 18:40:00|457.22|455.14|460.44|458.36|462.67|460.59|456.11|454.03|0
1646160300000|2022-03-01 18:45:00|459.45|457.37|462.17|460.09|465.65|463.57|454.5|452.42|0
1646160600000|2022-03-01 18:50:00|462.42|460.34|458.27|456.19|463.82|461.74|457.52|455.44|0
1646160900000|2022-03-01 18:55:00|458.63|456.55|457.51|455.43|461.05|458.97|454.13|452.05|0
1646161200000|2022-03-01 19:00:00|457.01|454.93|459.5|457.42|465.09|463.01|456.51|454.43|0
1646161500000|2022-03-01 19:05:00|459.75|457.67|460.71|458.63|462.33|460.25|455.99|453.91|0
1646161800000|2022-03-01 19:10:00|460.47|458.39|462.7|460.62|466.06|463.98|459.97|457.89|0
1646162100000|2022-03-01 19:15:00|462.58|460.5|455.99|453.91|468.92|466.84|454.13|452.05|0
1646162400000|2022-03-01 19:20:00|455|452.92|446|443.92|457.73|455.65|444.57|442.49|0
1646162700000|2022-03-01 19:25:00|446.75|444.67|444.76|442.68|448.24|446.16|442.78|440.7|0
1646163000000|2022-03-01 19:30:00|445.14|443.06|447.49|445.41|449.98|447.9|444.02|441.94|0
1646163300000|2022-03-01 19:35:00|447.25|445.17|437.31|435.23|447.99|445.91|436.45|434.37|0
1646163600000|2022-03-01 19:40:00|437.81|435.73|436.32|434.24|440.29|438.21|435.21|433.13|0
1646163900000|2022-03-01 19:45:00|437.06|434.98|443.77|441.69|445.01|442.93|436.57|434.49|0
1646164200000|2022-03-01 19:50:00|443.52|441.44|451.75|449.67|452.25|450.17|443.52|441.44|0
1646164500000|2022-03-01 19:55:00|451|448.92|451.5|449.42|454.73|452.65|448.77|446.69|0
1646164800000|2022-03-01 20:00:00|452.49|450.41|435.12|433.04|453.98|451.9|435.12|433.04|0
1646165100000|2022-03-01 20:05:00|431.4|429.32|430.85|428.77|433.21|431.13|426.94|424.86|0
1646165400000|2022-03-01 20:10:00|430.1|428.02|437.68|435.6|440.91|438.83|429.48|427.4|0
1646165700000|2022-03-01 20:15:00|436.69|434.61|446.88|444.8|447.51|445.43|435.69|433.61|0
1646166000000|2022-03-01 20:20:00|446.27|444.19|446.19|444.11|450.37|448.29|444.64|442.56|0
1646166300000|2022-03-01 20:25:00|447.19|445.11|454.15|452.07|454.15|452.07|445.44|443.36|0
1646166600000|2022-03-01 20:30:00|453.65|451.57|451.95|449.87|461.37|459.29|450.46|448.38|0
1646166900000|2022-03-01 20:35:00|453.44|451.36|452.58|450.5|456.18|454.1|449.96|447.88|0
1646167200000|2022-03-01 20:40:00|453.19|451.11|461.15|459.07|461.65|459.57|448.47|446.39|0
1646167500000|2022-03-01 20:45:00|460.54|458.46|470.61|468.53|470.61|468.53|460.41|458.33|0
1646167800000|2022-03-01 20:50:00|472.61|470.53|454.76|452.68|475.59|473.51|454.27|452.19|0
1646168100000|2022-03-01 20:55:00|456|453.92|450.49|448.41|460.48|458.4|445.52|443.44|0
1646168400000|2022-03-01 21:00:00|448.5|446.42|441.3|439.22|448.5|446.42|440.06|437.98|0
1646168700000|2022-03-01 21:05:00|441.05|438.97|441.19|439.11|442.29|440.21|439.07|436.99|0
1646169000000|2022-03-01 21:10:00|440.94|438.86|438.33|436.25|441.93|439.85|436.46|434.38|0
1646169300000|2022-03-01 21:15:00|438.21|435.61|438.96|436.36|440.95|438.35|437.72|435.12|0
1646169600000|2022-03-01 21:20:00|439.21|436.61|440.7|438.1|441.45|438.85|437.72|435.12|0
1646169900000|2022-03-01 21:25:00|440.58|437.98|439.71|437.11|440.58|437.98|437.47|434.87|0
1646170200000|2022-03-01 21:30:00|439.46|436.86|440.58|437.98|440.58|437.98|437.6|435|0
1646170500000|2022-03-01 21:35:00|440.95|438.35|441.2|438.6|441.82|439.22|437.85|435.25|0
1646170800000|2022-03-01 21:40:00|441.82|439.22|443.07|440.47|443.68|441.08|441.57|438.97|0
1646171100000|2022-03-01 21:45:00|442.44|439.84|442.44|439.84|443.68|441.08|441.57|438.97|0
1646171400000|2022-03-01 21:50:00|442.32|439.72|441.08|438.48|442.44|439.84|439.95|437.35|0
1646171700000|2022-03-01 21:55:00|441.2|438.6|441.32|438.72|442.44|439.84|439.46|436.86|0
1646172000000|2022-03-01 22:00:00|440.92|438.32|441.68|439.08|441.68|439.08|439.44|436.84|0
1646172300000|2022-03-01 22:05:00|441.97|439.37|443.16|440.56|444.07|441.47|441.68|439.08|0
1646172600000|2022-03-01 22:10:00|442.73|440.13|443.74|441.14|444.32|441.72|442.73|440.13|0
1646172900000|2022-03-01 22:15:00|443.41|440.81|443.56|440.96|443.56|440.96|443.37|440.77|0
1646173200000|2022-03-01 22:20:00|443.41|440.81|443.99|441.39|444.07|441.47|443.23|440.63|0
1646173500000|2022-03-01 22:25:00|443.96|441.36|443.99|441.39|444.07|441.47|443.96|441.36|0
1646173800000|2022-03-01 22:30:00|444.36|441.76|444.43|441.83|444.43|441.83|444.25|441.65|0
1646174100000|2022-03-01 22:35:00|444.54|441.94|444.21|441.61|444.65|442.05|444.1|441.5|0
1646174400000|2022-03-01 22:40:00|444.28|441.68|444.03|441.43|444.32|441.72|443.88|441.28|0
1646174700000|2022-03-01 22:45:00|443.88|441.28|443.41|440.81|444.14|441.54|442.44|439.84|0
1646175000000|2022-03-01 22:50:00|442.87|440.27|442.72|440.12|442.87|440.27|442.29|439.69|0
1646175300000|2022-03-01 22:55:00|442.62|440.02|443.72|441.12|444.36|441.76|442.62|440.02|0
1646175600000|2022-03-01 23:00:00|442.32|439.72|445.3|442.7|445.55|442.95|440.82|438.22|0
1646175900000|2022-03-01 23:05:00|444.67|442.07|444.31|441.71|445.42|442.82|441.07|438.47|0
1646176200000|2022-03-01 23:10:00|443.06|440.46|443.06|440.46|446.66|444.06|442.93|440.33|0
1646176500000|2022-03-01 23:15:00|443.56|440.96|443.56|440.96|444.8|442.2|442.19|439.59|0
1646176800000|2022-03-01 23:20:00|443.43|440.83|443.56|440.96|443.93|441.33|440.45|437.85|0
1646177100000|2022-03-01 23:25:00|443.31|440.71|443.81|441.21|445.17|442.57|441.94|439.34|0
1646177400000|2022-03-01 23:30:00|443.43|440.83|438.95|436.35|443.43|440.83|438.95|436.35|0
1646177700000|2022-03-01 23:35:00|437.09|434.49|437.09|434.49|438.21|435.61|434.98|432.38|0
1646178000000|2022-03-01 23:40:00|437.21|434.61|438.34|435.74|439.83|437.23|436.84|434.24|0
1646178300000|2022-03-01 23:45:00|438.09|435.49|439.83|437.23|440.08|437.48|437.71|435.11|0
1646178600000|2022-03-01 23:50:00|440.2|437.6|438.83|436.23|440.69|438.09|438.45|435.85|0
1646178900000|2022-03-01 23:55:00|438.34|435.74|434.61|432.01|438.34|435.74|434.23|431.63|0
1646179200000|2022-03-02 00:00:00|434.48|431.88|435.97|433.37|438.21|435.61|433.98|431.38|0
1646179500000|2022-03-02 00:05:00|435.35|432.75|433.98|431.38|435.6|433|432.62|430.02|0
1646179800000|2022-03-02 00:10:00|434.23|431.63|433.86|431.26|435.6|433|433.73|431.13|0
1646180100000|2022-03-02 00:15:00|433.98|431.38|430.38|427.78|434.85|432.25|429.01|426.41|0
1646180400000|2022-03-02 00:20:00|430.25|427.65|430.75|428.15|432.24|429.64|429.76|427.16|0
1646180700000|2022-03-02 00:25:00|430.25|427.65|431.74|429.14|432.24|429.64|430|427.4|0
1646181000000|2022-03-02 00:30:00|431.99|429.39|436.21|433.61|436.96|434.36|431.24|428.64|0
1646181300000|2022-03-02 00:35:00|436.34|433.74|437.46|434.86|438.45|435.85|434.85|432.25|0
1646181600000|2022-03-02 00:40:00|437.34|434.74|435.35|432.75|438.2|435.6|434.23|431.63|0
1646181900000|2022-03-02 00:45:00|435.47|432.87|434.72|432.12|435.72|433.12|431.99|429.39|0
1646182200000|2022-03-02 00:50:00|434.47|431.87|433.23|430.63|435.72|433.12|432.37|429.77|0
1646182500000|2022-03-02 00:55:00|433.48|430.88|432.98|430.38|433.98|431.38|432.37|429.77|0
1646182800000|2022-03-02 01:00:00|432.49|429.89|434.72|432.12|434.85|432.25|429.01|426.41|0
1646183100000|2022-03-02 01:05:00|434.85|432.25|436.46|433.86|438.2|435.6|431.87|429.27|0
1646183400000|2022-03-02 01:10:00|436.71|434.11|434.85|432.25|437.7|435.1|433.36|430.76|0
1646183700000|2022-03-02 01:15:00|434.72|432.12|434.47|431.87|434.85|432.25|433.61|431.01|0
1646184000000|2022-03-02 01:20:00|434.97|432.37|439.2|436.6|439.94|437.34|433.48|430.88|0
1646184300000|2022-03-02 01:25:00|438.95|436.35|437.95|435.35|440.32|437.72|436.84|434.24|0
1646184600000|2022-03-02 01:30:00|438.08|435.48|430.5|427.9|438.95|436.35|430.5|427.9|0
1646184900000|2022-03-02 01:35:00|430.74|428.14|433.73|431.13|433.73|431.13|429.75|427.15|0
1646185200000|2022-03-02 01:40:00|433.36|430.76|438.95|436.35|439.19|436.59|432.48|429.88|0
1646185500000|2022-03-02 01:45:00|438.58|435.98|438.2|435.6|439.94|437.34|435.47|432.87|0
1646185800000|2022-03-02 01:50:00|437.95|435.35|442.18|439.58|442.92|440.32|437.45|434.85|0
1646186100000|2022-03-02 01:55:00|441.93|439.33|439.44|436.84|442.43|439.83|438.95|436.35|0
1646186400000|2022-03-02 02:00:00|439.82|437.22|444.05|441.45|445.41|442.81|439.44|436.84|0
1646186700000|2022-03-02 02:05:00|444.17|441.57|442.67|440.07|444.17|441.57|441.43|438.83|0
1646187000000|2022-03-02 02:10:00|442.31|439.71|444.18|441.58|445.16|442.56|440.44|437.84|0
1646187300000|2022-03-02 02:15:00|443.93|441.33|445.08|442.48|450.18|447.58|443.93|441.33|0
1646187600000|2022-03-02 02:20:00|445.2|442.6|445.2|442.6|445.58|442.98|440.48|437.88|0
1646187900000|2022-03-02 02:25:00|444.95|442.35|442.6|440|445.7|443.1|441.97|439.37|0
1646188200000|2022-03-02 02:30:00|442.72|440.12|441.85|439.25|444.59|441.99|439.98|437.38|0
1646188500000|2022-03-02 02:35:00|441.72|439.12|440.11|437.51|442.35|439.75|438.49|435.89|0
1646188800000|2022-03-02 02:40:00|440.23|437.63|448.07|445.47|448.93|446.33|439.86|437.26|0
1646189100000|2022-03-02 02:45:00|447.94|445.34|446.94|444.34|448.68|446.08|444.7|442.1|0
1646189400000|2022-03-02 02:50:00|446.57|443.97|444.58|441.98|446.57|443.97|443.71|441.11|0
1646189700000|2022-03-02 02:55:00|444.21|441.61|440.86|438.26|445.45|442.85|439.61|437.01|0
1646190000000|2022-03-02 03:00:00|440.48|437.88|436.75|434.15|440.48|437.88|436|433.4|0
1646190300000|2022-03-02 03:05:00|436.63|434.03|437.25|434.65|438.49|435.89|436.13|433.53|0
1646190600000|2022-03-02 03:10:00|437.38|434.78|434.27|431.67|438.49|435.89|433.4|430.8|0
1646190900000|2022-03-02 03:15:00|434.51|431.91|436.63|434.03|437.74|435.14|434.39|431.79|0
1646191200000|2022-03-02 03:20:00|436.5|433.9|439.73|437.13|441.22|438.62|436.25|433.65|0
1646191500000|2022-03-02 03:25:00|439.61|437.01|441.47|438.87|442.71|440.11|438.74|436.14|0
1646191800000|2022-03-02 03:30:00|441.72|439.12|441.35|438.75|442.71|440.11|440.36|437.76|0
1646192100000|2022-03-02 03:35:00|441.47|438.87|440.85|438.25|444.45|441.85|440.11|437.51|0
1646192400000|2022-03-02 03:40:00|441.6|439|442.46|439.86|442.46|439.86|440.72|438.12|0
1646192700000|2022-03-02 03:45:00|442.34|439.74|437.99|435.39|442.96|440.36|437.24|434.64|0
1646193000000|2022-03-02 03:50:00|438.24|435.64|438.24|435.64|438.86|436.26|437.24|434.64|0
1646193300000|2022-03-02 03:55:00|437.49|434.89|437.74|435.14|438.24|435.64|437|434.4|0
1646193600000|2022-03-02 04:00:00|436.99|434.39|437.93|435.33|439.11|436.51|436.75|434.15|0
1646193900000|2022-03-02 04:05:00|438.06|435.46|440.05|437.45|442.16|439.56|438.06|435.46|0
1646194200000|2022-03-02 04:10:00|439.92|437.32|439.92|437.32|440.42|437.82|438.18|435.58|0
1646194500000|2022-03-02 04:15:00|439.17|436.57|437.18|434.58|439.17|436.57|435.94|433.34|0
1646194800000|2022-03-02 04:20:00|436.93|434.33|439.67|437.07|439.67|437.07|436.93|434.33|0
1646195100000|2022-03-02 04:25:00|439.8|437.2|439.17|436.57|440.67|438.07|438.92|436.32|0
1646195400000|2022-03-02 04:30:00|438.92|436.32|438.92|436.32|439.67|437.07|437.68|435.08|0
1646195700000|2022-03-02 04:35:00|439.42|436.82|437.18|434.58|439.92|437.32|435.94|433.34|0
1646196000000|2022-03-02 04:40:00|436.93|434.33|437.68|435.08|437.81|435.21|436.19|433.59|0
1646196300000|2022-03-02 04:45:00|437.43|434.83|436.44|433.84|437.81|435.21|436.07|433.47|0
1646196600000|2022-03-02 04:50:00|436.19|433.59|433.93|431.33|436.56|433.96|432.44|429.84|0
1646196900000|2022-03-02 04:55:00|434.18|431.58|432.19|429.59|434.56|431.96|432.19|429.59|0
1646197200000|2022-03-02 05:00:00|432.44|429.84|433.44|430.84|434.31|431.71|432.19|429.59|0
1646197500000|2022-03-02 05:05:00|433.57|430.97|433.07|430.47|433.93|431.33|431.94|429.34|0
1646197800000|2022-03-02 05:10:00|432.82|430.22|433.44|430.84|433.57|430.97|432.19|429.59|0
1646198100000|2022-03-02 05:15:00|433.32|430.72|427.72|425.12|434.18|431.58|426.23|423.63|0
1646198400000|2022-03-02 05:20:00|428.21|425.61|430.45|427.85|430.45|427.85|427.97|425.37|0
1646198700000|2022-03-02 05:25:00|430.58|427.98|427.6|425|430.58|427.98|427.35|424.75|0
1646199000000|2022-03-02 05:30:00|427.72|425.12|428.59|425.99|429.09|426.49|425.98|423.38|0
1646199300000|2022-03-02 05:35:00|428.46|425.86|428.71|426.11|429.83|427.23|428.09|425.49|0
1646199600000|2022-03-02 05:40:00|428.46|425.86|430.7|428.1|431.57|428.97|427.6|425|0
1646199900000|2022-03-02 05:45:00|430.58|427.98|429.95|427.35|430.83|428.23|428.46|425.86|0
1646200200000|2022-03-02 05:50:00|430.2|427.6|428.34|425.74|430.58|427.98|427.72|425.12|0
1646200500000|2022-03-02 05:55:00|428.46|425.86|432.44|429.84|432.44|429.84|428.09|425.49|0
1646200800000|2022-03-02 06:00:00|432.82|430.22|435.42|432.82|435.42|432.82|430.58|427.98|0
1646201100000|2022-03-02 06:05:00|435.3|432.7|433.93|431.33|435.3|432.7|432.32|429.72|0
1646201400000|2022-03-02 06:10:00|434.18|431.58|433.68|431.08|435.05|432.45|431.44|428.84|0
1646201700000|2022-03-02 06:15:00|434.18|431.58|431.94|429.34|434.43|431.83|430.33|427.73|0
1646202000000|2022-03-02 06:20:00|432.19|429.59|438.16|435.56|438.16|435.56|431.57|428.97|0
1646202300000|2022-03-02 06:25:00|437.91|435.31|438.04|435.44|438.79|436.19|436.67|434.07|0
1646202600000|2022-03-02 06:30:00|438.29|435.69|436.3|433.7|438.29|435.69|436.17|433.57|0
1646202900000|2022-03-02 06:35:00|436.05|433.45|437.29|434.69|438.41|435.81|435.55|432.95|0
1646203200000|2022-03-02 06:40:00|437.04|434.44|438.66|436.06|440.53|437.93|436.42|433.82|0
1646203500000|2022-03-02 06:45:00|438.41|435.81|441.89|439.29|442.64|440.04|438.41|435.81|0
1646203800000|2022-03-02 06:50:00|441.77|439.17|445.14|442.54|446.26|443.66|440.54|437.94|0
1646204100000|2022-03-02 06:55:00|444.89|442.29|446.76|444.16|450.12|447.52|444.89|442.29|0
1646204400000|2022-03-02 07:00:00|446.63|444.03|458.46|455.86|459.08|456.48|444.64|442.04|0
1646204700000|2022-03-02 07:05:00|458.58|455.98|463.34|460.74|464.58|461.98|456.61|454.01|0
1646205000000|2022-03-02 07:10:00|462.84|460.24|467.11|464.51|467.11|464.51|459.1|456.5|0
1646205300000|2022-03-02 07:15:00|467.36|464.76|471.63|469.03|472.37|469.77|463.79|461.19|0
1646205600000|2022-03-02 07:20:00|470.88|468.28|470.51|467.91|473.12|470.52|467.64|465.04|0
1646205900000|2022-03-02 07:25:00|470.63|468.03|465.03|462.43|471.01|468.41|463.91|461.31|0
1646206200000|2022-03-02 07:30:00|465.28|462.68|457.07|454.47|465.28|462.68|456.57|453.97|0
1646206500000|2022-03-02 07:35:00|456.94|454.34|458.63|456.03|460.75|458.15|456.89|454.29|0
1646206800000|2022-03-02 07:40:00|458.76|456.16|458.13|455.53|460.87|458.27|458.13|455.53|0
1646207100000|2022-03-02 07:45:00|457.14|454.54|457.88|455.28|463.36|460.76|456.27|453.67|0
1646207400000|2022-03-02 07:50:00|458.88|456.28|461.62|459.02|465.98|463.38|456.64|454.04|0
1646207700000|2022-03-02 07:55:00|461.37|458.77|457.88|455.28|463.11|460.51|457.02|454.42|0
1646208000000|2022-03-02 08:00:00|457.38|454.78|455.14|452.54|457.38|454.78|449.17|446.57|0
1646208300000|2022-03-02 08:05:00|456.02|453.42|463.35|461.27|465.59|463.51|454.39|452.31|0
1646208600000|2022-03-02 08:10:00|463.23|461.15|454.63|452.55|463.73|461.65|451.9|449.82|0
1646208900000|2022-03-02 08:15:00|454.27|452.19|442.45|440.37|454.88|452.8|442.45|440.37|0
1646209200000|2022-03-02 08:20:00|442.94|440.86|435.54|433.46|445.1|443.02|434.92|432.84|0
1646209500000|2022-03-02 08:25:00|434.42|432.34|439.39|437.31|439.52|437.44|434.42|432.34|0
1646209800000|2022-03-02 08:30:00|440.64|438.56|438.15|436.07|441.14|439.06|436.16|434.08|0
1646210100000|2022-03-02 08:35:00|438.9|436.82|441.13|439.05|444.37|442.29|436.29|434.21|0
1646210400000|2022-03-02 08:40:00|440.89|438.81|448.35|446.27|449.48|447.4|438.15|436.07|0
1646210700000|2022-03-02 08:45:00|448.48|446.4|448.6|446.52|452.34|450.26|445.61|443.53|0
1646211000000|2022-03-02 08:50:00|448.85|446.77|454.33|452.25|455.83|453.75|445.37|443.29|0
1646211300000|2022-03-02 08:55:00|454.58|452.5|454.58|452.5|456.82|454.74|451.34|449.26|0
1646211600000|2022-03-02 09:00:00|454.33|452.25|456.75|454.67|459.81|457.73|453.46|451.38|0
1646211900000|2022-03-02 09:05:00|457.37|455.29|447.55|445.47|457.37|455.29|447.17|445.09|0
1646212200000|2022-03-02 09:10:00|447.42|445.34|443.57|441.49|447.55|445.47|440.58|438.5|0
1646212500000|2022-03-02 09:15:00|442.44|440.36|442.94|440.86|443.69|441.61|439.96|437.88|0
1646212800000|2022-03-02 09:20:00|443.19|441.11|449.87|447.79|450.5|448.42|442.44|440.36|0
1646213100000|2022-03-02 09:25:00|450|447.92|446.88|444.8|451.86|449.78|446.88|444.8|0
1646213400000|2022-03-02 09:30:00|446.13|444.05|429.85|427.77|449.37|447.29|419.17|417.09|0
1646213700000|2022-03-02 09:35:00|431.09|429.01|430.22|428.14|435.07|432.99|427.48|425.4|0
1646214000000|2022-03-02 09:40:00|429.6|427.52|427.29|425.21|430.35|428.27|425.99|423.91|0
1646214300000|2022-03-02 09:45:00|427.91|425.83|415.54|413.46|428.84|426.76|414.06|411.98|0
1646214600000|2022-03-02 09:50:00|416.04|413.96|417.66|415.58|420.26|418.18|411.82|409.74|0
1646214900000|2022-03-02 09:55:00|418.4|416.32|417.48|415.4|419.27|417.19|416.74|414.66|0
1646215200000|2022-03-02 10:00:00|417.98|415.9|421.22|419.14|421.22|419.14|416.85|414.77|0
1646215500000|2022-03-02 10:05:00|421.47|419.39|418.48|416.4|422.33|420.25|418.48|416.4|0
1646215800000|2022-03-02 10:10:00|418.35|416.27|417.23|415.15|420.97|418.89|416.61|414.53|0
1646216100000|2022-03-02 10:15:00|417.35|415.27|412.62|410.54|417.6|415.52|408.89|406.81|0
1646216400000|2022-03-02 10:20:00|412.87|410.79|413.5|411.42|414.74|412.66|411.63|409.55|0
1646216700000|2022-03-02 10:25:00|413.87|411.79|415.99|413.91|416.98|414.9|411.88|409.8|0
1646217000000|2022-03-02 10:30:00|415.86|413.78|418.97|416.89|420.59|418.51|415.74|413.66|0
1646217300000|2022-03-02 10:35:00|419.09|417.01|418.23|416.15|421.34|419.26|416.85|414.77|0
1646217600000|2022-03-02 10:40:00|418.35|416.27|419.09|417.01|421.46|419.38|414.86|412.78|0
1646217900000|2022-03-02 10:45:00|419.72|417.64|423.33|421.25|423.58|421.5|417.98|415.9|0
1646218200000|2022-03-02 10:50:00|423.46|421.38|425.7|423.62|427.69|425.61|422.96|420.88|0
1646218500000|2022-03-02 10:55:00|425.82|423.74|422.71|420.63|425.82|423.74|422.21|420.13|0
1646218800000|2022-03-02 11:00:00|422.96|420.88|424.95|422.87|424.95|422.87|420.97|418.89|0
1646219100000|2022-03-02 11:05:00|425.07|422.99|422.58|420.5|427.69|425.61|420.97|418.89|0
1646219400000|2022-03-02 11:10:00|421.96|419.88|420.22|418.14|423.33|421.25|418.1|416.02|0
1646219700000|2022-03-02 11:15:00|419.97|417.89|423.95|421.87|425.45|423.37|419.97|417.89|0
1646220000000|2022-03-02 11:20:00|423.82|421.74|422.96|420.88|425.57|423.49|422.71|420.63|0
1646220300000|2022-03-02 11:25:00|422.71|420.63|416.35|414.27|423.82|421.74|415.36|413.28|0
1646220600000|2022-03-02 11:30:00|416.6|414.52|414.74|412.66|418.59|416.51|411.87|409.79|0
1646220900000|2022-03-02 11:35:00|414.24|412.16|417.1|415.02|417.35|415.27|412.62|410.54|0
1646221200000|2022-03-02 11:40:00|416.73|414.65|418.84|416.76|421.71|419.63|416.35|414.27|0
1646221500000|2022-03-02 11:45:00|418.1|416.02|419.97|417.89|420.34|418.26|416.6|414.52|0
1646221800000|2022-03-02 11:50:00|420.09|418.01|418.72|416.64|421.83|419.75|417.6|415.52|0
1646222100000|2022-03-02 11:55:00|418.59|416.51|418.72|416.64|419.22|417.14|417.23|415.15|0
1646222400000|2022-03-02 12:00:00|418.34|416.26|417.35|415.27|421.58|419.5|416.6|414.52|0
1646222700000|2022-03-02 12:05:00|417.1|415.02|418.97|416.89|420.09|418.01|416.35|414.27|0
1646223000000|2022-03-02 12:10:00|418.59|416.51|413.49|411.41|418.59|416.51|413.24|411.16|0
1646223300000|2022-03-02 12:15:00|413.36|411.28|416.6|414.52|417.35|415.27|411.37|409.29|0
1646223600000|2022-03-02 12:20:00|416.85|414.77|420.33|418.25|423.57|421.49|416.85|414.77|0
1646223900000|2022-03-02 12:25:00|420.58|418.5|422.58|420.5|423.82|421.74|419.72|417.64|0
1646224200000|2022-03-02 12:30:00|422.08|420|429.43|427.35|430.93|428.85|421.08|419|0
1646224500000|2022-03-02 12:35:00|428.93|426.85|427.56|425.48|429.18|427.1|426.81|424.73|0
1646224800000|2022-03-02 12:40:00|427.31|425.23|429.55|427.47|429.68|427.6|425.07|422.99|0
1646225100000|2022-03-02 12:45:00|429.68|427.6|428.44|426.36|429.93|427.85|427.44|425.36|0
1646225400000|2022-03-02 12:50:00|427.81|425.73|424.45|422.37|428.06|425.98|424.07|421.99|0
1646225700000|2022-03-02 12:55:00|424.7|422.62|422.33|420.25|424.82|422.74|422.33|420.25|0
1646226000000|2022-03-02 13:00:00|422.21|420.13|424.57|422.49|426.31|424.23|422.08|420|0
1646226300000|2022-03-02 13:05:00|424.2|422.12|427.56|425.48|429.8|427.72|423.45|421.37|0
1646226600000|2022-03-02 13:10:00|427.69|425.61|432.92|430.84|434.04|431.96|426.81|424.73|0
1646226900000|2022-03-02 13:15:00|433.17|431.09|435.16|433.08|435.78|433.7|431.92|429.84|0
1646227200000|2022-03-02 13:20:00|434.67|432.59|432.04|429.96|434.67|432.59|431.18|429.1|0
1646227500000|2022-03-02 13:25:00|431.42|429.34|429.8|427.72|432.29|430.21|429.05|426.97|0
1646227800000|2022-03-02 13:30:00|429.3|427.22|438.4|436.32|438.4|436.32|425.07|422.99|0
1646228100000|2022-03-02 13:35:00|437.78|435.7|439.02|436.94|440.52|438.44|436.53|434.45|0
1646228400000|2022-03-02 13:40:00|438.77|436.69|439.52|437.44|441.4|439.32|438.4|436.32|0
1646228700000|2022-03-02 13:45:00|439.9|437.82|440.52|438.44|444.26|442.18|437.53|435.45|0
1646229000000|2022-03-02 13:50:00|439.77|437.69|435.91|433.83|439.77|437.69|435.16|433.08|0
1646229300000|2022-03-02 13:55:00|435.78|433.7|433.78|431.7|439.77|437.69|433.53|431.45|0
1646229600000|2022-03-02 14:00:00|433.53|431.45|432.91|430.83|434.28|432.2|430.79|428.71|0
1646229900000|2022-03-02 14:05:00|432.53|430.45|430.53|428.45|432.78|430.7|430.04|427.96|0
1646230200000|2022-03-02 14:10:00|429.79|427.71|431.27|429.19|432.52|430.44|429.03|426.95|0
1646230500000|2022-03-02 14:15:00|431.52|429.44|427.53|425.45|433.64|431.56|426.03|423.95|0
1646230800000|2022-03-02 14:20:00|427.78|425.7|427.03|424.95|428.78|426.7|426.53|424.45|0
1646231100000|2022-03-02 14:25:00|427.78|425.7|423.79|421.71|428.78|426.7|422.67|420.59|0
1646231400000|2022-03-02 14:30:00|424.29|422.21|427.28|425.2|428.53|426.45|419.8|417.72|0
1646231700000|2022-03-02 14:35:00|427.03|424.95|425.82|423.74|428.31|426.23|422.83|420.75|0
1646232000000|2022-03-02 14:40:00|425.57|423.49|409.32|407.24|426.06|423.98|408.32|406.24|0
1646232300000|2022-03-02 14:45:00|409.81|407.73|405.81|403.73|411.81|409.73|401.33|399.25|0
1646232600000|2022-03-02 14:50:00|405.56|403.48|407.81|405.73|409.05|406.97|403.32|401.24|0
1646232900000|2022-03-02 14:55:00|406.56|404.48|410.05|407.97|417.78|415.7|403.57|401.49|0
1646233200000|2022-03-02 15:00:00|410.55|408.47|402.05|399.97|411.05|408.97|402.05|399.97|0
1646233500000|2022-03-02 15:05:00|402.55|400.47|427.73|425.65|430.48|428.4|401.55|399.47|0
1646233800000|2022-03-02 15:10:00|426.74|424.66|429.3|427.22|432.11|430.03|423.95|421.87|0
1646234100000|2022-03-02 15:15:00|429.93|427.85|425.56|423.48|431.92|429.84|425.06|422.98|0
1646234400000|2022-03-02 15:20:00|425.81|423.73|425.19|423.11|426.81|424.73|418.96|416.88|0
1646234700000|2022-03-02 15:25:00|424.07|421.99|402.86|400.78|431.29|429.21|398.16|396.08|0
1646235000000|2022-03-02 15:30:00|404.85|402.77|408.09|406.01|414.32|412.24|398.27|396.19|0
1646235300000|2022-03-02 15:35:00|409.09|407.01|397.64|395.56|410.58|408.5|392.42|390.34|0
1646235600000|2022-03-02 15:40:00|396.15|394.07|401.37|399.29|403.99|401.91|394.4|392.32|0
1646235900000|2022-03-02 15:45:00|401.5|399.42|399.51|397.43|408.59|406.51|397.89|395.81|0
1646236200000|2022-03-02 15:50:00|398.88|396.8|413.3|411.22|414.05|411.97|396.15|394.07|0
1646236500000|2022-03-02 15:55:00|413.05|410.97|404.09|402.01|413.55|411.47|401.35|399.27|0
1646236800000|2022-03-02 16:00:00|403.84|401.76|386.92|384.84|411.56|409.48|384.68|382.6|0
1646237100000|2022-03-02 16:05:00|385.43|383.35|382.24|380.16|392.89|390.81|378.22|376.14|0
1646237400000|2022-03-02 16:10:00|381|378.92|377.64|375.56|384.6|382.52|377.64|375.56|0
1646237700000|2022-03-02 16:15:00|378.13|376.05|381.15|379.07|382.64|380.56|375.65|373.57|0
1646238000000|2022-03-02 16:20:00|380.4|378.32|383.88|381.8|388.11|386.03|379.4|377.32|0
1646238300000|2022-03-02 16:25:00|383.63|381.55|379.77|377.69|383.63|381.55|373.15|371.07|0
1646238600000|2022-03-02 16:30:00|380.76|378.68|369.71|367.63|380.76|378.68|365.24|363.16|0
1646238900000|2022-03-02 16:35:00|370.21|368.13|375.18|373.1|378.91|376.83|369.46|367.38|0
1646239200000|2022-03-02 16:40:00|375.56|373.48|384.63|382.55|384.88|382.8|371.7|369.62|0
1646239500000|2022-03-02 16:45:00|385|382.92|382.88|380.8|385|382.92|376.92|374.84|0
1646239800000|2022-03-02 16:50:00|383.26|381.18|381.89|379.81|384.26|382.18|377.91|375.83|0
1646240100000|2022-03-02 16:55:00|382.14|380.06|376.67|374.59|382.39|380.31|375.67|373.59|0
1646240400000|2022-03-02 17:00:00|377.05|374.97|376.42|374.34|379.4|377.32|373.44|371.36|0
1646240700000|2022-03-02 17:05:00|378.16|376.08|374.93|372.85|382.52|380.44|373.69|371.61|0
1646241000000|2022-03-02 17:10:00|374.68|372.6|371.64|369.56|374.87|372.79|368.16|366.08|0
1646241300000|2022-03-02 17:15:00|371.14|369.06|371.52|369.44|373.63|371.55|368.9|366.82|0
1646241600000|2022-03-02 17:20:00|371.89|369.81|376.61|374.53|376.86|374.78|370.64|368.56|0
1646241900000|2022-03-02 17:25:00|376.36|374.28|373.38|371.3|381.47|379.39|372.38|370.3|0
1646242200000|2022-03-02 17:30:00|373.13|371.05|369.89|367.81|374.37|372.29|369.15|367.07|0
1646242500000|2022-03-02 17:35:00|370.14|368.06|369.03|366.95|373.13|371.05|367.16|365.08|0
1646242800000|2022-03-02 17:40:00|368.9|366.82|369.15|367.07|372.51|370.43|367.54|365.46|0
1646243100000|2022-03-02 17:45:00|368.9|366.82|369.77|367.69|372.13|370.05|367.41|365.33|0
1646243400000|2022-03-02 17:50:00|369.64|367.56|370.14|368.06|376.36|374.28|368.9|366.82|0
1646243700000|2022-03-02 17:55:00|370.64|368.56|370.27|368.19|374.12|372.04|369.77|367.69|0
1646244000000|2022-03-02 18:00:00|370.02|367.94|361.44|359.36|370.02|367.94|361.44|359.36|0
1646244300000|2022-03-02 18:05:00|362.19|360.11|360.45|358.37|362.19|360.11|358.96|356.88|0
1646244600000|2022-03-02 18:10:00|360.2|358.12|359.41|357.33|361.42|359.34|356.95|354.87|0
1646244900000|2022-03-02 18:15:00|359.91|357.83|361.89|359.81|363.12|361.04|358.42|356.34|0
1646245200000|2022-03-02 18:20:00|362.13|360.05|364.11|362.03|364.11|362.03|359.66|357.58|0
1646245500000|2022-03-02 18:25:00|364.61|362.53|363|360.92|364.99|362.91|360.65|358.57|0
1646245800000|2022-03-02 18:30:00|362.13|360.05|357.18|355.1|362.13|360.05|354.96|352.88|0
1646246100000|2022-03-02 18:35:00|356.69|354.61|355.45|353.37|359.29|357.21|355.45|353.37|0
1646246400000|2022-03-02 18:40:00|356.44|354.36|358.42|356.34|362.13|360.05|356.07|353.99|0
1646246700000|2022-03-02 18:45:00|358.55|356.47|364.61|362.53|365.85|363.77|357.8|355.72|0
1646247000000|2022-03-02 18:50:00|363.86|361.78|359.41|357.33|364.36|362.28|359.41|357.33|0
1646247300000|2022-03-02 18:55:00|359.65|357.57|360.4|358.32|362.87|360.79|357.43|355.35|0
1646247600000|2022-03-02 19:00:00|359.9|357.82|356.57|354.49|363.37|361.29|356.44|354.36|0
1646247900000|2022-03-02 19:05:00|356.68|354.6|356.93|354.85|358.17|356.09|354.46|352.38|0
1646248200000|2022-03-02 19:10:00|356.68|354.6|357.92|355.84|357.92|355.84|354.21|352.13|0
1646248500000|2022-03-02 19:15:00|357.18|355.1|357.09|355.01|359.16|357.08|356.19|354.11|0
1646248800000|2022-03-02 19:20:00|356.96|354.88|362.89|360.81|363.64|361.56|354.24|352.16|0
1646249100000|2022-03-02 19:25:00|363.02|360.94|363.88|361.8|368.97|366.89|362.15|360.07|0
1646249400000|2022-03-02 19:30:00|364.13|362.05|364.38|362.3|368.09|366.01|363.64|361.56|0
1646249700000|2022-03-02 19:35:00|364.13|362.05|361.9|359.82|364.13|362.05|360.67|358.59|0
1646250000000|2022-03-02 19:40:00|361.66|359.58|357.2|355.12|361.66|359.58|356.95|354.87|0
1646250300000|2022-03-02 19:45:00|356.95|354.87|360.66|358.58|363.39|361.31|356.95|354.87|0
1646250600000|2022-03-02 19:50:00|360.79|358.71|367.85|365.77|368.34|366.26|356.21|354.13|0
1646250900000|2022-03-02 19:55:00|367.1|365.02|368.47|366.39|371.56|369.48|364.13|362.05|0
1646251200000|2022-03-02 20:00:00|368.34|366.26|360.66|358.58|369.08|367|358.68|356.6|0
1646251500000|2022-03-02 20:05:00|360.42|358.34|363.63|361.55|364.87|362.79|358.93|356.85|0
1646251800000|2022-03-02 20:10:00|363.39|361.31|367.6|365.52|369.58|367.5|361.41|359.33|0
1646252100000|2022-03-02 20:15:00|367.84|365.76|364.62|362.54|371.07|368.99|363.88|361.8|0
1646252400000|2022-03-02 20:20:00|366.11|364.03|365.12|363.04|370.07|367.99|362.64|360.56|0
1646252700000|2022-03-02 20:25:00|365.37|363.29|360.44|358.36|366.76|364.68|359.94|357.86|0
1646253000000|2022-03-02 20:30:00|361.43|359.35|357.97|355.89|362.42|360.34|355.99|353.91|0
1646253300000|2022-03-02 20:35:00|357.72|355.64|360.93|358.85|360.93|358.85|356.23|354.15|0
1646253600000|2022-03-02 20:40:00|361.18|359.1|361.43|359.35|363.65|361.57|358.21|356.13|0
1646253900000|2022-03-02 20:45:00|360.68|358.6|357.22|355.14|361.67|359.59|355.49|353.41|0
1646254200000|2022-03-02 20:50:00|353.52|351.44|358.95|356.87|361.43|359.35|353.52|351.44|0
1646254500000|2022-03-02 20:55:00|359.45|357.37|370.59|368.51|371.58|369.5|359.45|357.37|0
1646254800000|2022-03-02 21:00:00|370.84|368.76|370.34|368.26|373.07|370.99|368.61|366.53|0
1646255100000|2022-03-02 21:05:00|370.83|368.75|372.32|370.24|373.07|370.99|370.59|368.51|0
1646255400000|2022-03-02 21:10:00|372.2|370.12|373.31|371.23|374.06|371.98|371.08|369|0
1646255700000|2022-03-02 21:15:00|373.95|371.35|372.33|369.73|373.95|371.35|371.84|369.24|0
1646256000000|2022-03-02 21:20:00|372.46|369.86|374.81|372.21|375.8|373.2|371.72|369.12|0
1646256300000|2022-03-02 21:25:00|374.94|372.34|375.8|373.2|376.3|373.7|374.07|371.47|0
1646256600000|2022-03-02 21:30:00|375.68|373.08|376.8|374.2|378.04|375.44|375.56|372.96|0
1646256900000|2022-03-02 21:35:00|376.92|374.32|378.04|375.44|379.03|376.43|376.3|373.7|0
1646257200000|2022-03-02 21:40:00|377.79|375.19|378.91|376.31|379.03|376.43|377.54|374.94|0
1646257500000|2022-03-02 21:45:00|379.03|376.43|381.51|378.91|381.51|378.91|378.78|376.18|0
1646257800000|2022-03-02 21:50:00|381.26|378.66|378.03|375.43|381.26|378.66|377.54|374.94|0
1646258100000|2022-03-02 21:55:00|378.28|375.68|378.16|375.56|378.53|375.93|377.29|374.69|0
1646258400000|2022-03-02 22:00:00|378.02|375.42|378.61|376.01|378.75|376.15|378.02|375.42|0
1646258700000|2022-03-02 22:05:00|378.72|376.12|378.93|376.33|378.93|376.33|378.72|376.12|0
1646259000000|2022-03-02 22:10:00|378.64|376.04|378.79|376.19|379.11|376.51|378.64|376.04|0
1646259300000|2022-03-02 22:15:00|378.75|376.15|378.39|375.79|378.79|376.19|378.28|375.68|0
1646259600000|2022-03-02 22:20:00|378.46|375.86|378.28|375.68|378.46|375.86|378.28|375.68|0
1646259900000|2022-03-02 22:25:00|378.17|375.57|377.95|375.35|378.39|375.79|377.77|375.17|0
1646260200000|2022-03-02 22:30:00|378.17|375.57|377.31|374.71|378.32|375.72|377.31|374.71|0
1646260500000|2022-03-02 22:35:00|377.12|374.52|377.12|374.52|377.49|374.89|376.94|374.34|0
1646260800000|2022-03-02 22:40:00|377.09|374.49|378.24|375.64|378.24|375.64|377.09|374.49|0
1646261100000|2022-03-02 22:45:00|378.28|375.68|379.72|377.12|381.56|378.96|378.28|375.68|0
1646261400000|2022-03-02 22:50:00|379.87|377.27|379.91|377.31|380.11|377.51|379.43|376.83|0
1646261700000|2022-03-02 22:55:00|379.94|377.34|378.92|376.32|379.94|377.34|378.81|376.21|0
1646262000000|2022-03-02 23:00:00|379.5|376.9|377.91|375.31|380.89|378.29|375.68|373.08|0
1646262300000|2022-03-02 23:05:00|378.03|375.43|376.29|373.69|378.03|375.43|375.3|372.7|0
1646262600000|2022-03-02 23:10:00|376.54|373.94|376.04|373.44|377.91|375.31|375.55|372.95|0
1646262900000|2022-03-02 23:15:00|375.8|373.2|376.17|373.57|376.79|374.19|375.55|372.95|0
1646263200000|2022-03-02 23:20:00|376.42|373.82|377.04|374.44|378.03|375.43|375.8|373.2|0
1646263500000|2022-03-02 23:25:00|377.28|374.68|377.66|375.06|378.41|375.81|376.92|374.32|0
1646263800000|2022-03-02 23:30:00|377.53|374.93|376.29|373.69|378.41|375.81|375.3|372.7|0
1646264100000|2022-03-02 23:35:00|376.17|373.57|378.65|376.05|378.65|376.05|376.17|373.57|0
1646264400000|2022-03-02 23:40:00|378.77|376.17|380.26|377.66|380.26|377.66|378.52|375.92|0
1646264700000|2022-03-02 23:45:00|380.01|377.41|377.66|375.06|380.01|377.41|377.28|374.68|0
1646265000000|2022-03-02 23:50:00|377.53|374.93|376.29|373.69|377.66|375.06|376.04|373.44|0
1646265300000|2022-03-02 23:55:00|376.04|373.44|376.67|374.07|376.91|374.31|375.79|373.19|0
1646265600000|2022-03-03 00:00:00|375.92|373.32|376.42|373.82|376.79|374.19|374.3|371.7|0
1646265900000|2022-03-03 00:05:00|376.17|373.57|376.54|373.94|378.03|375.43|375.3|372.7|0
1646266200000|2022-03-03 00:10:00|376.78|374.18|375.54|372.94|376.78|374.18|374.55|371.95|0
1646266500000|2022-03-03 00:15:00|375.92|373.32|377.41|374.81|378.27|375.67|375.3|372.7|0
1646266800000|2022-03-03 00:20:00|377.03|374.43|376.29|373.69|377.03|374.43|375.3|372.7|0
1646267100000|2022-03-03 00:25:00|376.54|373.94|376.78|374.18|377.78|375.18|376.17|373.57|0
1646267400000|2022-03-03 00:30:00|376.54|373.94|376.78|374.18|377.53|374.93|376.04|373.44|0
1646267700000|2022-03-03 00:35:00|376.53|373.93|376.53|373.93|376.91|374.31|375.54|372.94|0
1646268000000|2022-03-03 00:40:00|376.66|374.06|378.77|376.17|378.77|376.17|376.53|373.93|0
1646268300000|2022-03-03 00:45:00|379.02|376.42|377.16|374.56|379.02|376.42|377.03|374.43|0
1646268600000|2022-03-03 00:50:00|377.28|374.68|376.29|373.69|377.28|374.68|375.79|373.19|0
1646268900000|2022-03-03 00:55:00|376.41|373.81|376.17|373.57|376.53|373.93|375.79|373.19|0
1646269200000|2022-03-03 01:00:00|376.53|373.93|373.06|370.46|377.03|374.43|373.06|370.46|0
1646269500000|2022-03-03 01:05:00|372.81|370.21|376.28|373.68|376.28|373.68|372.32|369.72|0
1646269800000|2022-03-03 01:10:00|376.04|373.44|376.53|373.93|377.77|375.17|375.92|373.32|0
1646270100000|2022-03-03 01:15:00|376.28|373.68|374.8|372.2|376.53|373.93|373.8|371.2|0
1646270400000|2022-03-03 01:20:00|375.04|372.44|375.67|373.07|376.16|373.56|374.55|371.95|0
1646270700000|2022-03-03 01:25:00|375.79|373.19|376.66|374.06|376.78|374.18|374.18|371.58|0
1646271000000|2022-03-03 01:30:00|376.41|373.81|377.4|374.8|378.27|375.67|375.29|372.69|0
1646271300000|2022-03-03 01:35:00|377.52|374.92|380.25|377.65|380.25|377.65|375.04|372.44|0
1646271600000|2022-03-03 01:40:00|380|377.4|378.02|375.42|380.38|377.78|377.77|375.17|0
1646271900000|2022-03-03 01:45:00|378.15|375.55|378.02|375.42|378.52|375.92|376.28|373.68|0
1646272200000|2022-03-03 01:50:00|377.77|375.17|381|378.4|381.25|378.65|377.52|374.92|0
1646272500000|2022-03-03 01:55:00|380.88|378.28|381.24|378.64|381.25|378.65|380.25|377.65|0
1646272800000|2022-03-03 02:00:00|381|378.4|381|378.4|381.49|378.89|379.14|376.54|0
1646273100000|2022-03-03 02:05:00|381.13|378.53|380.13|377.53|381.24|378.64|379.75|377.15|0
1646273400000|2022-03-03 02:10:00|380.25|377.65|378.76|376.16|380.75|378.15|378.27|375.67|0
1646273700000|2022-03-03 02:15:00|378.64|376.04|377.77|375.17|379.26|376.66|377.15|374.55|0
1646274000000|2022-03-03 02:20:00|377.65|375.05|376.03|373.43|377.77|375.17|374.92|372.32|0
1646274300000|2022-03-03 02:25:00|376.16|373.56|374.29|371.69|376.28|373.68|374.18|371.58|0
1646274600000|2022-03-03 02:30:00|374.18|371.58|373.43|370.83|375.53|372.93|373.43|370.83|0
1646274900000|2022-03-03 02:35:00|373.3|370.7|373.43|370.83|373.8|371.2|372.31|369.71|0
1646275200000|2022-03-03 02:40:00|373.3|370.7|370.33|367.73|373.8|371.2|370.08|367.48|0
1646275500000|2022-03-03 02:45:00|370.08|367.48|370.33|367.73|370.45|367.85|369.09|366.49|0
1646275800000|2022-03-03 02:50:00|370.08|367.48|371.45|368.85|371.56|368.96|369.83|367.23|0
1646276100000|2022-03-03 02:55:00|371.32|368.72|369.58|366.98|371.32|368.72|367.85|365.25|0
1646276400000|2022-03-03 03:00:00|369.21|366.61|368.34|365.74|370.08|367.48|365.86|363.26|0
1646276700000|2022-03-03 03:05:00|368.72|366.12|369.33|366.73|369.46|366.86|368.34|365.74|0
1646277000000|2022-03-03 03:10:00|369.46|366.86|369.71|367.11|370.7|368.1|368.97|366.37|0
1646277300000|2022-03-03 03:15:00|369.83|367.23|370.32|367.72|370.32|367.72|369.58|366.98|0
1646277600000|2022-03-03 03:20:00|370.57|367.97|369.58|366.98|370.57|367.97|369.58|366.98|0
1646277900000|2022-03-03 03:25:00|369.46|366.86|370.57|367.97|370.57|367.97|369.08|366.48|0
1646278200000|2022-03-03 03:30:00|370.32|367.72|370.32|367.72|371.56|368.96|369.71|367.11|0
1646278500000|2022-03-03 03:35:00|370.57|367.97|370.32|367.72|370.82|368.22|369.83|367.23|0
1646278800000|2022-03-03 03:40:00|370.45|367.85|369.21|366.61|370.45|367.85|369.08|366.48|0
1646279100000|2022-03-03 03:45:00|369.58|366.98|367.97|365.37|369.58|366.98|367.35|364.75|0
1646279400000|2022-03-03 03:50:00|367.84|365.24|368.22|365.62|369.33|366.73|367.1|364.5|0
1646279700000|2022-03-03 03:55:00|368.09|365.49|368.09|365.49|368.34|365.74|367.35|364.75|0
1646280000000|2022-03-03 04:00:00|368.34|365.74|368.09|365.49|368.83|366.23|367.59|364.99|0
1646280300000|2022-03-03 04:05:00|368.22|365.62|368.71|366.11|370.07|367.47|367.84|365.24|0
1646280600000|2022-03-03 04:10:00|368.83|366.23|368.58|365.98|369.21|366.61|368.09|365.49|0
1646280900000|2022-03-03 04:15:00|368.71|366.11|369.08|366.48|369.33|366.73|368.34|365.74|0
1646281200000|2022-03-03 04:20:00|369.21|366.61|368.58|365.98|369.21|366.61|368.09|365.49|0
1646281500000|2022-03-03 04:25:00|368.46|365.86|366.85|364.25|368.58|365.98|366.85|364.25|0
1646281800000|2022-03-03 04:30:00|367.1|364.5|369.08|366.48|369.08|366.48|366.98|364.38|0
1646282100000|2022-03-03 04:35:00|369.45|366.85|368.09|365.49|369.57|366.97|367.72|365.12|0
1646282400000|2022-03-03 04:40:00|367.97|365.37|367.59|364.99|368.21|365.61|367.09|364.49|0
1646282700000|2022-03-03 04:45:00|367.34|364.74|368.58|365.98|369.08|366.48|367.34|364.74|0
1646283000000|2022-03-03 04:50:00|368.46|365.86|368.33|365.73|368.71|366.11|368.08|365.48|0
1646283300000|2022-03-03 04:55:00|368.58|365.98|369.32|366.72|369.57|366.97|367.97|365.37|0
1646283600000|2022-03-03 05:00:00|369.08|366.48|368.71|366.11|371.55|368.95|368.71|366.11|0
1646283900000|2022-03-03 05:05:00|368.46|365.86|365.11|362.51|368.83|366.23|365.11|362.51|0
1646284200000|2022-03-03 05:10:00|365.61|363.01|364.37|361.77|365.61|363.01|363.01|360.41|0
1646284500000|2022-03-03 05:15:00|364.61|362.01|365.85|363.25|366.35|363.75|364.12|361.52|0
1646284800000|2022-03-03 05:20:00|366.1|363.5|367.34|364.74|368.46|365.86|365.85|363.25|0
1646285100000|2022-03-03 05:25:00|367.59|364.99|368.08|365.48|368.58|365.98|367.34|364.74|0
1646285400000|2022-03-03 05:30:00|367.83|365.23|366.48|363.88|367.83|365.23|365.85|363.25|0
1646285700000|2022-03-03 05:35:00|366.35|363.75|363.37|360.77|366.84|364.24|363.25|360.65|0
1646286000000|2022-03-03 05:40:00|363.62|361.02|363.37|360.77|364.12|361.52|362.88|360.28|0
1646286300000|2022-03-03 05:45:00|363.62|361.02|364.36|361.76|364.36|361.76|362.38|359.78|0
1646286600000|2022-03-03 05:50:00|364.61|362.01|363.62|361.02|365.24|362.64|363.62|361.02|0
1646286900000|2022-03-03 05:55:00|363.75|361.15|364.49|361.89|365.11|362.51|362.88|360.28|0
1646287200000|2022-03-03 06:00:00|364.61|362.01|359.66|357.06|365.6|363|359.41|356.81|0
1646287500000|2022-03-03 06:05:00|359.41|356.81|362.88|360.28|363.37|360.77|359.41|356.81|0
1646287800000|2022-03-03 06:10:00|363|360.4|360.4|357.8|363|360.4|360.4|357.8|0
1646288100000|2022-03-03 06:15:00|360.53|357.93|361.02|358.42|362.13|359.53|359.54|356.94|0
1646288400000|2022-03-03 06:20:00|360.89|358.29|361.88|359.28|362.87|360.27|360.65|358.05|0
1646288700000|2022-03-03 06:25:00|361.64|359.04|365.1|362.5|365.1|362.5|361.39|358.79|0
1646289000000|2022-03-03 06:30:00|365.23|362.63|364.11|361.51|366.59|363.99|363.99|361.39|0
1646289300000|2022-03-03 06:35:00|364.36|361.76|363.86|361.26|364.74|362.14|363.62|361.02|0
1646289600000|2022-03-03 06:40:00|364.24|361.64|364.74|362.14|365.6|363|363.62|361.02|0
1646289900000|2022-03-03 06:45:00|364.85|362.25|365.1|362.5|365.85|363.25|364.36|361.76|0
1646290200000|2022-03-03 06:50:00|365.23|362.63|363.37|360.77|365.23|362.63|362.01|359.41|0
1646290500000|2022-03-03 06:55:00|363.12|360.52|360.28|357.68|363.99|361.39|359.41|356.81|0
1646290800000|2022-03-03 07:00:00|360.89|358.29|364.11|361.51|364.49|361.89|359.29|356.69|0
1646291100000|2022-03-03 07:05:00|364.24|361.64|366.22|363.62|367.21|364.61|363.86|361.26|0
1646291400000|2022-03-03 07:10:00|366.09|363.49|364.98|362.38|366.22|363.62|364.6|362|0
1646291700000|2022-03-03 07:15:00|364.85|362.25|363.91|361.31|366.88|364.28|363.41|360.81|0
1646292000000|2022-03-03 07:20:00|364.03|361.43|360.94|358.34|364.03|361.43|360.69|358.09|0
1646292300000|2022-03-03 07:25:00|360.82|358.22|366.01|363.41|366.01|363.41|360.57|357.97|0
1646292600000|2022-03-03 07:30:00|366.13|363.53|370.34|367.74|370.59|367.99|366.13|363.53|0
1646292900000|2022-03-03 07:35:00|370.59|367.99|371.34|368.74|371.58|368.98|370.1|367.5|0
1646293200000|2022-03-03 07:40:00|371.09|368.49|372.82|370.22|375.3|372.7|371.09|368.49|0
1646293500000|2022-03-03 07:45:00|373.07|370.47|372.82|370.22|375.43|372.83|372.33|369.73|0
1646293800000|2022-03-03 07:50:00|372.57|369.97|371.33|368.73|375.05|372.45|371.33|368.73|0
1646294100000|2022-03-03 07:55:00|371.58|368.98|371.33|368.73|374.31|371.71|371.33|368.73|0
1646294400000|2022-03-03 08:00:00|373.81|371.21|369.1|366.5|376.29|373.69|367.99|365.39|0
1646294700000|2022-03-03 08:05:00|368.6|366.52|366|363.92|369.22|367.14|364.14|362.06|0
1646295000000|2022-03-03 08:10:00|365.87|363.79|363.64|361.56|368.1|366.02|363.52|361.44|0
1646295300000|2022-03-03 08:15:00|363.89|361.81|362.04|359.96|364.27|362.19|360.06|357.98|0
1646295600000|2022-03-03 08:20:00|361.91|359.83|361.41|359.33|364.38|362.3|360.67|358.59|0
1646295900000|2022-03-03 08:25:00|361.17|359.09|366|363.92|366.12|364.04|361.17|359.09|0
1646296200000|2022-03-03 08:30:00|366.61|364.53|371.32|369.24|371.94|369.86|366.25|364.17|0
1646296500000|2022-03-03 08:35:00|371.2|369.12|378.75|376.67|379.86|377.78|371.2|369.12|0
1646296800000|2022-03-03 08:40:00|378.26|376.18|381.6|379.52|381.85|379.77|378.01|375.93|0
1646297100000|2022-03-03 08:45:00|381.48|379.4|380.85|378.77|381.85|379.77|380.11|378.03|0
1646297400000|2022-03-03 08:50:00|380.61|378.53|377.09|375.01|381.35|379.27|377.09|375.01|0
1646297700000|2022-03-03 08:55:00|376.85|374.77|375.11|373.03|379.95|377.87|374.62|372.54|0
1646298000000|2022-03-03 09:00:00|373.38|371.3|374.25|372.17|375.73|373.65|372.76|370.68|0
1646298300000|2022-03-03 09:05:00|374.37|372.29|378.71|376.63|378.71|376.63|372.88|370.8|0
1646298600000|2022-03-03 09:10:00|378.58|376.5|375.11|373.03|380.44|378.36|372.88|370.8|0
1646298900000|2022-03-03 09:15:00|374|371.92|373.62|371.54|376.97|374.89|368.31|366.23|0
1646299200000|2022-03-03 09:20:00|374|371.92|377.47|375.39|379.7|377.62|372.27|370.19|0
1646299500000|2022-03-03 09:25:00|377.96|375.88|378.08|376|378.08|376|373.62|371.54|0
1646299800000|2022-03-03 09:30:00|377.34|375.26|376.1|374.02|379.32|377.24|375.85|373.77|0
1646300100000|2022-03-03 09:35:00|376.35|374.27|376.48|374.4|379.07|376.99|375.48|373.4|0
1646300400000|2022-03-03 09:40:00|376.1|374.02|374.74|372.66|376.35|374.27|373.01|370.93|0
1646300700000|2022-03-03 09:45:00|374.49|372.41|372.02|369.94|374.74|372.66|370.9|368.82|0
1646301000000|2022-03-03 09:50:00|372.26|370.18|374.61|372.53|375.11|373.03|369.66|367.58|0
1646301300000|2022-03-03 09:55:00|374.86|372.78|374|371.92|376.84|374.76|371.14|369.06|0
1646301600000|2022-03-03 10:00:00|374.24|372.16|375.98|373.9|376.34|374.26|372.13|370.05|0
1646301900000|2022-03-03 10:05:00|376.1|374.02|377.22|375.14|377.46|375.38|372.88|370.8|0
1646302200000|2022-03-03 10:10:00|377.09|375.01|377.22|375.14|377.83|375.75|375.48|373.4|0
1646302500000|2022-03-03 10:15:00|377.09|375.01|381.05|378.97|381.3|379.22|375.85|373.77|0
1646302800000|2022-03-03 10:20:00|380.81|378.73|381.05|378.97|381.8|379.72|378.82|376.74|0
1646303100000|2022-03-03 10:25:00|381.3|379.22|380.19|378.11|381.55|379.47|378.82|376.74|0
1646303400000|2022-03-03 10:30:00|380.06|377.98|378.95|376.87|381.55|379.47|378.57|376.49|0
1646303700000|2022-03-03 10:35:00|379.07|376.99|378.32|376.24|379.81|377.73|378.32|376.24|0
1646304000000|2022-03-03 10:40:00|378.21|376.13|377.83|375.75|379.07|376.99|376.59|374.51|0
1646304300000|2022-03-03 10:45:00|377.71|375.63|375.6|373.52|379.2|377.12|375.48|373.4|0
1646304600000|2022-03-03 10:50:00|375.48|373.4|377.08|375|378.32|376.24|374.85|372.77|0
1646304900000|2022-03-03 10:55:00|376.72|374.64|376.84|374.76|378.95|376.87|376.22|374.14|0
1646305200000|2022-03-03 11:00:00|376.47|374.39|377.83|375.75|380.06|377.98|376.47|374.39|0
1646305500000|2022-03-03 11:05:00|377.58|375.5|377.46|375.38|381.05|378.97|376.59|374.51|0
1646305800000|2022-03-03 11:10:00|377.83|375.75|374.73|372.65|378.45|376.37|374.36|372.28|0
1646306100000|2022-03-03 11:15:00|374.6|372.52|375.84|373.76|376.34|374.26|372.62|370.54|0
1646306400000|2022-03-03 11:20:00|375.72|373.64|373.36|371.28|376.59|374.51|372.37|370.29|0
1646306700000|2022-03-03 11:25:00|373.12|371.04|371.51|369.43|373.86|371.78|371.14|369.06|0
1646307000000|2022-03-03 11:30:00|371.38|369.3|372.62|370.54|372.62|370.54|369.65|367.57|0
1646307300000|2022-03-03 11:35:00|372.87|370.79|377.33|375.25|377.82|375.74|372.87|370.79|0
1646307600000|2022-03-03 11:40:00|377.08|375|378.07|375.99|379.06|376.98|377.08|375|0
1646307900000|2022-03-03 11:45:00|377.95|375.87|381.54|379.46|383.66|381.58|377.95|375.87|0
1646308200000|2022-03-03 11:50:00|381.42|379.34|379.81|377.73|383.03|380.95|379.69|377.61|0
1646308500000|2022-03-03 11:55:00|379.94|377.86|380.3|378.22|380.68|378.6|379.06|376.98|0
1646308800000|2022-03-03 12:00:00|379.81|377.73|376.71|374.63|380.3|378.22|375.97|373.89|0
1646309100000|2022-03-03 12:05:00|376.83|374.75|374.1|372.02|377.33|375.25|374.1|372.02|0
1646309400000|2022-03-03 12:10:00|374.6|372.52|374.23|372.15|375.59|373.51|373.61|371.53|0
1646309700000|2022-03-03 12:15:00|374.29|372.21|371.8|369.72|375.77|373.69|371.43|369.35|0
1646310000000|2022-03-03 12:20:00|371.55|369.47|371.8|369.72|373.04|370.96|370.81|368.73|0
1646310300000|2022-03-03 12:25:00|371.68|369.6|370.56|368.48|371.8|369.72|367.96|365.88|0
1646310600000|2022-03-03 12:30:00|370.31|368.23|370.06|367.98|372.3|370.22|368.82|366.74|0
1646310900000|2022-03-03 12:35:00|370.31|368.23|370.56|368.48|370.81|368.73|368.58|366.5|0
1646311200000|2022-03-03 12:40:00|370.81|368.73|370.56|368.48|371.93|369.85|369.57|367.49|0
1646311500000|2022-03-03 12:45:00|371.55|369.47|372.54|370.46|374.03|371.95|371.3|369.22|0
1646311800000|2022-03-03 12:50:00|372.67|370.59|372.79|370.71|373.53|371.45|371.05|368.97|0
1646312100000|2022-03-03 12:55:00|372.29|370.21|373.29|371.21|374.77|372.69|370.06|367.98|0
1646312400000|2022-03-03 13:00:00|372.79|370.71|369.81|367.73|372.92|370.84|369.32|367.24|0
1646312700000|2022-03-03 13:05:00|369.7|367.62|363.37|361.29|370.56|368.48|362.88|360.8|0
1646313000000|2022-03-03 13:10:00|363.62|361.54|360.1|358.02|364.36|362.28|359.61|357.53|0
1646313300000|2022-03-03 13:15:00|360.35|358.27|361.34|359.26|362.58|360.5|360.1|358.02|0
1646313600000|2022-03-03 13:20:00|361.47|359.39|357.87|355.79|361.72|359.64|357.63|355.55|0
1646313900000|2022-03-03 13:25:00|357.63|355.55|360.23|358.15|360.23|358.15|355.65|353.57|0
1646314200000|2022-03-03 13:30:00|359.98|357.9|359.11|357.03|361.47|359.39|357.87|355.79|0
1646314500000|2022-03-03 13:35:00|359.61|357.53|358.37|356.29|360.23|358.15|356.76|354.68|0
1646314800000|2022-03-03 13:40:00|358.25|356.17|353.66|351.58|359.85|357.77|353.66|351.58|0
1646315100000|2022-03-03 13:45:00|353.91|351.83|356.14|354.06|357.13|355.05|353.91|351.83|0
1646315400000|2022-03-03 13:50:00|357.13|355.05|355.03|352.95|359.6|357.52|353.66|351.58|0
1646315700000|2022-03-03 13:55:00|355.4|353.32|343.28|341.2|355.4|353.32|343.04|340.96|0
1646316000000|2022-03-03 14:00:00|343.53|341.45|335.16|333.08|344.27|342.19|333.32|331.24|0
1646316300000|2022-03-03 14:05:00|336.15|334.07|339.06|336.98|340.35|338.27|335.59|333.51|0
1646316600000|2022-03-03 14:10:00|338.81|336.73|335.98|333.9|341.03|338.95|335.32|333.24|0
1646316900000|2022-03-03 14:15:00|335.48|333.4|339.05|336.97|339.55|337.47|335.48|333.4|0
1646317200000|2022-03-03 14:20:00|338.81|336.73|343|340.92|343.5|341.42|338.81|336.73|0
1646317500000|2022-03-03 14:25:00|343.25|341.17|344.98|342.9|344.98|342.9|341.16|339.08|0
1646317800000|2022-03-03 14:30:00|343.99|341.91|348.52|346.44|348.52|346.44|340.53|338.45|0
1646318100000|2022-03-03 14:35:00|347.78|345.7|348.52|346.44|354.7|352.62|347.78|345.7|0
1646318400000|2022-03-03 14:40:00|348.4|346.32|346.18|344.1|350.74|348.66|343.21|341.13|0
1646318700000|2022-03-03 14:45:00|346.54|344.46|354.45|352.37|356.06|353.98|337.91|335.83|0
1646319000000|2022-03-03 14:50:00|354.69|352.61|355.93|353.85|358.65|356.57|350.25|348.17|0
1646319300000|2022-03-03 14:55:00|355.68|353.6|351.48|349.4|358.16|356.08|348.52|346.44|0
1646319600000|2022-03-03 15:00:00|351.73|349.65|354.2|352.12|354.58|352.5|346.05|343.97|0
1646319900000|2022-03-03 15:05:00|354.94|352.86|357.91|355.83|361.37|359.29|354.45|352.37|0
1646320200000|2022-03-03 15:10:00|358.04|355.96|357.91|355.83|362.36|360.28|355.19|353.11|0
1646320500000|2022-03-03 15:15:00|357.66|355.58|364.59|362.51|367.82|365.74|357.66|355.58|0
1646320800000|2022-03-03 15:20:00|364.35|362.27|372.66|370.58|375.88|373.8|363.98|361.9|0
1646321100000|2022-03-03 15:25:00|373.4|371.32|371.33|369.25|377.37|375.29|369.89|367.81|0
1646321400000|2022-03-03 15:30:00|372.7|370.62|374.31|372.23|375.05|372.97|367.61|365.53|0
1646321700000|2022-03-03 15:35:00|374.68|372.6|384.73|382.65|384.98|382.9|372.07|369.99|0
1646322000000|2022-03-03 15:40:00|384.48|382.4|389.2|387.12|389.94|387.86|381.25|379.17|0
1646322300000|2022-03-03 15:45:00|389.7|387.62|387.19|385.11|391.19|389.11|385.72|383.64|0
1646322600000|2022-03-03 15:50:00|387.14|385.06|394.26|392.18|394.26|392.18|386.82|384.74|0
1646322900000|2022-03-03 15:55:00|393.26|391.18|399.5|397.42|399.5|397.42|392.77|390.69|0
1646323200000|2022-03-03 16:00:00|399|396.92|396.28|394.2|399.52|397.44|394.53|392.45|0
1646323500000|2022-03-03 16:05:00|395.78|393.7|396.01|393.93|402.24|400.16|393.76|391.68|0
1646323800000|2022-03-03 16:10:00|397.5|395.42|405.26|403.18|405.74|403.66|395.51|393.43|0
1646324100000|2022-03-03 16:15:00|405.76|403.68|400.03|397.95|409.75|407.67|400.03|397.95|0
1646324400000|2022-03-03 16:20:00|400.28|398.2|392.14|390.06|400.28|398.2|391.76|389.68|0
1646324700000|2022-03-03 16:25:00|392.26|390.18|390.14|388.06|393.63|391.55|387.27|385.19|0
1646325000000|2022-03-03 16:30:00|390.26|388.18|389.51|387.43|393.13|391.05|388.02|385.94|0
1646325300000|2022-03-03 16:35:00|388.77|386.69|392.39|390.31|397.74|395.66|388.52|386.44|0
1646325600000|2022-03-03 16:40:00|392.51|390.43|385.52|383.44|394|391.92|383.03|380.95|0
1646325900000|2022-03-03 16:45:00|385.27|383.19|389.26|387.18|390.76|388.68|384.53|382.45|0
1646326200000|2022-03-03 16:50:00|388.52|386.44|387.77|385.69|391.76|389.68|385.03|382.95|0
1646326500000|2022-03-03 16:55:00|387.65|385.57|385.52|383.44|396.25|394.17|380.54|378.46|0
1646326800000|2022-03-03 17:00:00|385.65|383.57|382.78|380.7|387.77|385.69|382.53|380.45|0
1646327100000|2022-03-03 17:05:00|382.53|380.45|379.92|377.84|386.52|384.44|379.92|377.84|0
1646327400000|2022-03-03 17:10:00|378.79|376.71|379.04|376.96|381.29|379.21|375.31|373.23|0
1646327700000|2022-03-03 17:15:00|378.3|376.22|378.79|376.71|381.29|379.21|375.56|373.48|0
1646328000000|2022-03-03 17:20:00|379.04|376.96|384.78|382.7|385.27|383.19|379.04|376.96|0
1646328300000|2022-03-03 17:25:00|385.02|382.94|392.77|390.69|394.26|392.18|383.78|381.7|0
1646328600000|2022-03-03 17:30:00|392.02|389.94|364.13|362.05|394.01|391.93|359.03|356.95|0
1646328900000|2022-03-03 17:35:00|363.26|361.18|370.81|368.73|373.05|370.97|355.88|353.8|0
1646329200000|2022-03-03 17:40:00|372.18|370.1|371.81|369.73|377.54|375.46|371.06|368.98|0
1646329500000|2022-03-03 17:45:00|371.06|368.98|371.56|369.48|377.91|375.83|367.95|365.87|0
1646329800000|2022-03-03 17:50:00|371.81|369.73|372.55|370.47|376.79|374.71|370.81|368.73|0
1646330100000|2022-03-03 17:55:00|374.3|372.22|370.06|367.98|374.79|372.71|367.07|364.99|0
1646330400000|2022-03-03 18:00:00|369.56|367.48|367.07|364.99|374.05|371.97|365.58|363.5|0
1646330700000|2022-03-03 18:05:00|367.57|365.49|369.56|367.48|371.8|369.72|362.59|360.51|0
1646331000000|2022-03-03 18:10:00|369.31|367.23|365.08|363|371.8|369.72|364.58|362.5|0
1646331300000|2022-03-03 18:15:00|365.71|363.63|360.08|358|365.71|363.63|358.84|356.76|0
1646331600000|2022-03-03 18:20:00|360.33|358.25|361.08|359|363.32|361.24|359.33|357.25|0
1646331900000|2022-03-03 18:25:00|360.96|358.88|359.58|357.5|363.45|361.37|358.59|356.51|0
1646332200000|2022-03-03 18:30:00|359.83|357.75|370.79|368.71|373.28|371.2|359.83|357.75|0
1646332500000|2022-03-03 18:35:00|370.29|368.21|369.54|367.46|370.29|368.21|366.3|364.22|0
1646332800000|2022-03-03 18:40:00|369.79|367.71|370.29|368.21|374.28|372.2|368.18|366.1|0
1646333100000|2022-03-03 18:45:00|370.17|368.09|368.3|366.22|374.03|371.95|367.18|365.1|0
1646333400000|2022-03-03 18:50:00|368.55|366.47|366.8|364.72|368.55|366.47|364.06|361.98|0
1646333700000|2022-03-03 18:55:00|366.43|364.35|368.51|366.43|369.26|367.18|364.28|362.2|0
1646334000000|2022-03-03 19:00:00|368.01|365.93|368.01|365.93|369.39|367.31|362.78|360.7|0
1646334300000|2022-03-03 19:05:00|368.51|366.43|369.51|367.43|370.26|368.18|365.52|363.44|0
1646334600000|2022-03-03 19:10:00|369.26|367.18|357.55|355.47|372.75|370.67|355.93|353.85|0
1646334900000|2022-03-03 19:15:00|358.29|356.21|359.54|357.46|360.29|358.21|356.18|354.1|0
1646335200000|2022-03-03 19:20:00|359.29|357.21|364.03|361.95|365.02|362.94|359.29|357.21|0
1646335500000|2022-03-03 19:25:00|364.15|362.07|361.03|358.95|364.27|362.19|360.29|358.21|0
1646335800000|2022-03-03 19:30:00|360.79|358.71|365.52|363.44|366.52|364.44|360.79|358.71|0
1646336100000|2022-03-03 19:35:00|364.77|362.69|369.26|367.18|369.26|367.18|364.02|361.94|0
1646336400000|2022-03-03 19:40:00|368.26|366.18|375.49|373.41|376.99|374.91|366.4|364.32|0
1646336700000|2022-03-03 19:45:00|375.24|373.16|383.49|381.41|383.74|381.66|374.75|372.67|0
1646337000000|2022-03-03 19:50:00|383.25|381.17|386.37|384.29|389.25|387.17|381.75|379.67|0
1646337300000|2022-03-03 19:55:00|385.99|383.91|385.49|383.41|388.73|386.65|384.24|382.16|0
1646337600000|2022-03-03 20:00:00|386.99|384.91|396.72|394.64|397.47|395.39|386.37|384.29|0
1646337900000|2022-03-03 20:05:00|396.47|394.39|397.72|395.64|400.71|398.63|391.23|389.15|0
1646338200000|2022-03-03 20:10:00|397.85|395.77|395.22|393.14|398.97|396.89|394.35|392.27|0
1646338500000|2022-03-03 20:15:00|395.72|393.64|390.23|388.15|396.97|394.89|387.49|385.41|0
1646338800000|2022-03-03 20:20:00|390.73|388.65|392.61|390.53|395.6|393.52|388.23|386.15|0
1646339100000|2022-03-03 20:25:00|392.23|390.15|383.73|381.65|392.23|390.15|383.23|381.15|0
1646339400000|2022-03-03 20:30:00|384.48|382.4|397.22|395.14|398.22|396.14|384.48|382.4|0
1646339700000|2022-03-03 20:35:00|397.72|395.64|393.96|391.88|402.2|400.12|393.96|391.88|0
1646340000000|2022-03-03 20:40:00|394.46|392.38|403.45|401.37|403.95|401.87|394.46|392.38|0
1646340300000|2022-03-03 20:45:00|404.2|402.12|402.2|400.12|408.19|406.11|400.95|398.87|0
1646340600000|2022-03-03 20:50:00|400.83|398.75|395.45|393.37|406.69|404.61|392.96|390.88|0
1646340900000|2022-03-03 20:55:00|395.95|393.87|390.7|388.62|399.19|397.11|390.2|388.12|0
1646341200000|2022-03-03 21:00:00|391.2|389.12|389.2|387.12|393.2|391.12|386.7|384.62|0
1646341500000|2022-03-03 21:05:00|388.7|386.62|387.45|385.37|390.2|388.12|387.2|385.12|0
1646341800000|2022-03-03 21:10:00|387.7|385.62|386.45|384.37|387.7|385.62|385.2|383.12|0
1646342100000|2022-03-03 21:15:00|387.71|385.11|386.71|384.11|388.71|386.11|386.46|383.86|0
1646342400000|2022-03-03 21:20:00|386.84|384.24|388.21|385.61|388.84|386.24|386.84|384.24|0
1646342700000|2022-03-03 21:25:00|387.96|385.36|387.21|384.61|389.46|386.86|387.21|384.61|0
1646343000000|2022-03-03 21:30:00|387.34|384.74|388.71|386.11|389.46|386.86|387.21|384.61|0
1646343300000|2022-03-03 21:35:00|388.46|385.86|390.96|388.36|391.09|388.49|387.46|384.86|0
1646343600000|2022-03-03 21:40:00|390.84|388.24|390.21|387.61|391.21|388.61|389.71|387.11|0
1646343900000|2022-03-03 21:45:00|389.96|387.36|388.46|385.86|391.21|388.61|388.46|385.86|0
1646344200000|2022-03-03 21:50:00|388.71|386.11|386.09|383.49|388.84|386.24|385.71|383.11|0
1646344500000|2022-03-03 21:55:00|386.21|383.61|385.84|383.24|386.59|383.99|385.46|382.86|0
1646344800000|2022-03-03 22:00:00|385.92|383.32|386.29|383.69|386.29|383.69|385.85|383.25|0
1646345100000|2022-03-03 22:05:00|386.32|383.72|386.07|383.47|386.32|383.72|385.92|383.32|0
1646345400000|2022-03-03 22:10:00|386.1|383.5|385.77|383.17|386.18|383.58|385.53|382.93|0
1646345700000|2022-03-03 22:15:00|385.67|383.07|385.81|383.21|385.81|383.21|385.67|383.07|0
1646346000000|2022-03-03 22:20:00|385.64|383.04|384.61|382.01|385.64|383.04|384.61|382.01|0
1646346300000|2022-03-03 22:25:00|384.43|381.83|384.65|382.05|385.2|382.6|384.43|381.83|0
1646346600000|2022-03-03 22:30:00|384.61|382.01|384.83|382.23|384.83|382.23|384.43|381.83|0
1646346900000|2022-03-03 22:35:00|384.87|382.27|385.41|382.81|385.41|382.81|384.83|382.23|0
1646347200000|2022-03-03 22:40:00|385.26|382.66|385.3|382.7|385.33|382.73|385.19|382.59|0
1646347500000|2022-03-03 22:45:00|385.26|382.66|385.33|382.73|385.37|382.77|385.19|382.59|0
1646347800000|2022-03-03 22:50:00|385.37|382.77|385.62|383.02|385.62|383.02|385.3|382.7|0
1646348100000|2022-03-03 22:55:00|385.73|383.13|384.89|382.29|385.73|383.13|384.89|382.29|0
1646348400000|2022-03-03 23:00:00|383.59|380.99|385.84|383.24|386.71|384.11|383.59|380.99|0
1646348700000|2022-03-03 23:05:00|385.71|383.11|386.09|383.49|387.96|385.36|385.34|382.74|0
1646349000000|2022-03-03 23:10:00|385.84|383.24|383.84|381.24|386.96|384.36|383.46|380.86|0
1646349300000|2022-03-03 23:15:00|383.96|381.36|383.34|380.74|384.21|381.61|382.46|379.86|0
1646349600000|2022-03-03 23:20:00|383.21|380.61|385.59|382.99|385.59|382.99|382.71|380.11|0
1646349900000|2022-03-03 23:25:00|385.46|382.86|384.34|381.74|386.21|383.61|383.96|381.36|0
1646350200000|2022-03-03 23:30:00|384.21|381.61|380.97|378.37|384.21|381.61|380.47|377.87|0
1646350500000|2022-03-03 23:35:00|380.72|378.12|379.47|376.87|380.72|378.12|378.97|376.37|0
1646350800000|2022-03-03 23:40:00|379.35|376.75|379.97|377.37|380.47|377.87|379.22|376.62|0
1646351100000|2022-03-03 23:45:00|379.85|377.25|380.22|377.62|380.72|378.12|378.72|376.12|0
1646351400000|2022-03-03 23:50:00|380.47|377.87|379.47|376.87|380.72|378.12|378.97|376.37|0
1646351700000|2022-03-03 23:55:00|379.6|377|379.47|376.87|379.72|377.12|377.72|375.12|0
1646352000000|2022-03-04 00:00:00|379.6|377|377.72|375.12|380.72|378.12|377.22|374.62|0
1646352300000|2022-03-04 00:05:00|378.47|375.87|394.08|391.48|394.08|391.48|378.47|375.87|0
1646352600000|2022-03-04 00:10:00|394.58|391.98|396.45|393.85|403.32|400.72|391.45|388.85|0
1646352900000|2022-03-04 00:15:00|396.83|394.23|405.07|402.47|405.32|402.72|396.58|393.98|0
1646353200000|2022-03-04 00:20:00|405.32|402.72|417.32|414.72|419.94|417.34|403.69|401.09|0
1646353500000|2022-03-04 00:25:00|417.19|414.59|418.57|415.97|418.82|416.22|411.44|408.84|0
1646353800000|2022-03-04 00:30:00|419.07|416.47|429.19|426.59|429.81|427.21|416.32|413.72|0
1646354100000|2022-03-04 00:35:00|428.82|426.22|446.96|443.56|447.83|444.43|422.32|419.72|0
1646354400000|2022-03-04 00:40:00|446.83|443.43|451.97|448.57|455.96|452.56|445.46|442.06|0
1646354700000|2022-03-04 00:45:00|453.22|449.82|444.78|441.38|456.34|452.94|444.04|440.64|0
1646355000000|2022-03-04 00:50:00|444.04|440.64|451.77|448.37|451.77|448.37|442.04|438.64|0
1646355300000|2022-03-04 00:55:00|452.02|448.62|456.38|452.98|467.25|463.85|450.52|447.12|0
1646355600000|2022-03-04 01:00:00|456.01|452.61|440.74|437.34|464.67|461.27|439.99|436.59|0
1646355900000|2022-03-04 01:05:00|438.75|435.35|460.39|456.99|463.63|460.23|437.38|433.98|0
1646356200000|2022-03-04 01:10:00|460.26|456.86|451.68|448.28|467.36|463.96|449.69|446.29|0
1646356500000|2022-03-04 01:15:00|452.42|449.02|447.94|444.54|457.15|453.75|446.2|442.8|0
1646356800000|2022-03-04 01:20:00|448.19|444.79|431.85|428.45|450.3|446.9|429.11|425.71|0
1646357100000|2022-03-04 01:25:00|432.6|429.2|437.8|434.4|442.79|439.39|431.97|428.57|0
1646357400000|2022-03-04 01:30:00|437.55|434.15|429.82|426.42|440.79|437.39|429.82|426.42|0
1646357700000|2022-03-04 01:35:00|428.82|425.42|429.57|426.17|432.06|428.66|421.59|418.19|0
1646358000000|2022-03-04 01:40:00|429.69|426.29|428.57|425.17|434.56|431.16|426.95|423.55|0
1646358300000|2022-03-04 01:45:00|428.32|424.92|421.7|418.3|432.06|428.66|420.45|417.05|0
1646358600000|2022-03-04 01:50:00|421.58|418.18|414.32|410.92|421.58|418.18|408.71|405.31|0
1646358900000|2022-03-04 01:55:00|413.83|410.43|416.16|412.76|416.66|413.26|411.58|408.18|0
1646359200000|2022-03-04 02:00:00|416.04|412.64|425.02|421.62|428.27|424.87|414.3|410.9|0
1646359500000|2022-03-04 02:05:00|424.64|421.24|422.39|418.99|425.77|422.37|419.65|416.25|0
1646359800000|2022-03-04 02:10:00|422.02|418.62|417.77|414.37|423.27|419.87|415.04|411.64|0
1646360100000|2022-03-04 02:15:00|417.89|414.49|424.13|420.73|424.26|420.86|415.64|412.24|0
1646360400000|2022-03-04 02:20:00|423.76|420.36|422.51|419.11|424.63|421.23|420.01|416.61|0
1646360700000|2022-03-04 02:25:00|422.38|418.98|426.37|422.97|427.5|424.1|421.88|418.48|0
1646361000000|2022-03-04 02:30:00|426.25|422.85|422.13|418.73|426.25|422.85|420.88|417.48|0
1646361300000|2022-03-04 02:35:00|421.88|418.48|414.39|410.99|423.63|420.23|412.53|409.13|0
1646361600000|2022-03-04 02:40:00|414.64|411.24|418.51|415.11|419.63|416.23|414.02|410.62|0
1646361900000|2022-03-04 02:45:00|418.27|414.87|422.38|418.98|423.76|420.36|417.89|414.49|0
1646362200000|2022-03-04 02:50:00|422.51|419.11|428|424.6|433.49|430.09|422.13|418.73|0
1646362500000|2022-03-04 02:55:00|428.62|425.22|428.02|424.62|431.52|428.12|425.15|421.75|0
1646362800000|2022-03-04 03:00:00|427.64|424.24|425.4|422|428.02|424.62|421.04|417.64|0
1646363100000|2022-03-04 03:05:00|425.78|422.38|425.63|423.03|430.14|426.74|424.25|421.65|0
1646363400000|2022-03-04 03:10:00|425.75|423.15|425.98|423.38|431.11|428.51|424.75|422.15|0
1646363700000|2022-03-04 03:15:00|426.61|424.01|431.86|429.26|432.23|429.63|424.99|422.39|0
1646364000000|2022-03-04 03:20:00|430.86|428.26|427.36|424.76|431.61|429.01|426.98|424.38|0
1646364300000|2022-03-04 03:25:00|427.48|424.88|427.23|424.63|432.6|430|425.49|422.89|0
1646364600000|2022-03-04 03:30:00|427.11|424.51|426.23|423.63|429.11|426.51|424.62|422.02|0
1646364900000|2022-03-04 03:35:00|426.11|423.51|426.11|423.51|428.98|426.38|423.12|420.52|0
1646365200000|2022-03-04 03:40:00|426.23|423.63|429.11|426.51|430.73|428.13|426.23|423.63|0
1646365500000|2022-03-04 03:45:00|429.86|427.26|435.6|433|435.85|433.25|428.36|425.76|0
1646365800000|2022-03-04 03:50:00|435.35|432.75|432.22|429.62|436.85|434.25|431.73|429.13|0
1646366100000|2022-03-04 03:55:00|432.35|429.75|433.1|430.5|434.35|431.75|430.61|428.01|0
1646366400000|2022-03-04 04:00:00|433.35|430.75|434.11|431.51|435.1|432.5|431.86|429.26|0
1646366700000|2022-03-04 04:05:00|433.98|431.38|430.12|427.52|436.11|433.51|428.62|426.02|0
1646367000000|2022-03-04 04:10:00|430.24|427.64|431.74|429.14|432.62|430.02|429.24|426.64|0
1646367300000|2022-03-04 04:15:00|431.37|428.77|428.74|426.14|432.24|429.64|428.37|425.77|0
1646367600000|2022-03-04 04:20:00|428.62|426.02|432.87|430.27|433.61|431.01|428.62|426.02|0
1646367900000|2022-03-04 04:25:00|432.62|430.02|432.37|429.77|433.73|431.13|429.49|426.89|0
1646368200000|2022-03-04 04:30:00|431.49|428.89|433.37|430.77|435.23|432.63|430.12|427.52|0
1646368500000|2022-03-04 04:35:00|433.48|430.88|429.37|426.77|434.11|431.51|429.24|426.64|0
1646368800000|2022-03-04 04:40:00|429.49|426.89|428.12|425.52|429.49|426.89|426.63|424.03|0
1646369100000|2022-03-04 04:45:00|428.49|425.89|430.49|427.89|432.62|430.02|428.37|425.77|0
1646369400000|2022-03-04 04:50:00|429.99|427.39|428.49|425.89|430.24|427.64|428.37|425.77|0
1646369700000|2022-03-04 04:55:00|428.99|426.39|426.38|423.78|428.99|426.39|424.88|422.28|0
1646370000000|2022-03-04 05:00:00|426|423.4|421.89|419.29|427.49|424.89|421.89|419.29|0
1646370300000|2022-03-04 05:05:00|421.76|419.16|421.76|419.16|423.63|421.03|421.14|418.54|0
1646370600000|2022-03-04 05:10:00|421.89|419.29|417.52|414.92|421.89|419.29|416.52|413.92|0
1646370900000|2022-03-04 05:15:00|417.15|414.55|418.01|415.41|420.01|417.41|417.02|414.42|0
1646371200000|2022-03-04 05:20:00|417.52|414.92|418.51|415.91|420.01|417.41|416.77|414.17|0
1646371500000|2022-03-04 05:25:00|418.39|415.79|419.89|417.29|420.39|417.79|418.14|415.54|0
1646371800000|2022-03-04 05:30:00|420.39|417.79|418.64|416.04|420.76|418.16|417.89|415.29|0
1646372100000|2022-03-04 05:35:00|418.39|415.79|419.13|416.53|419.76|417.16|417.38|414.78|0
1646372400000|2022-03-04 05:40:00|418.88|416.28|420.5|417.9|422.74|420.14|417.5|414.9|0
1646372700000|2022-03-04 05:45:00|420.63|418.03|421.25|418.65|422.99|420.39|419.13|416.53|0
1646373000000|2022-03-04 05:50:00|421.13|418.53|417.75|415.15|421.87|419.27|417.63|415.03|0
1646373300000|2022-03-04 05:55:00|417.88|415.28|414.14|411.54|418.25|415.65|413.26|410.66|0
1646373600000|2022-03-04 06:00:00|414.51|411.91|410.15|407.55|416.5|413.9|409.52|406.92|0
1646373900000|2022-03-04 06:05:00|409.77|407.17|406.52|403.92|409.77|407.17|402.79|400.19|0
1646374200000|2022-03-04 06:10:00|406.4|403.8|407.52|404.92|409.01|406.41|406.27|403.67|0
1646374500000|2022-03-04 06:15:00|407.65|405.05|407.9|405.3|408.77|406.17|404.78|402.18|0
1646374800000|2022-03-04 06:20:00|408.02|405.42|409.89|407.29|411.76|409.16|407.9|405.3|0
1646375100000|2022-03-04 06:25:00|409.76|407.16|406.52|403.92|409.76|407.16|406.4|403.8|0
1646375400000|2022-03-04 06:30:00|406.65|404.05|410.54|408.14|412.14|409.54|406.4|403.8|0
1646375700000|2022-03-04 06:35:00|410.29|407.89|410.54|408.14|411.04|408.64|408.3|405.9|0
1646376000000|2022-03-04 06:40:00|410.41|408.01|410.29|407.89|413.28|410.88|409.41|407.01|0
1646376300000|2022-03-04 06:45:00|410.54|408.14|412.79|410.39|414.28|411.88|410.54|408.14|0
1646376600000|2022-03-04 06:50:00|412.29|409.89|413.65|411.25|413.9|411.5|411.54|409.14|0
1646376900000|2022-03-04 06:55:00|413.78|411.38|410.91|408.51|414.03|411.63|409.79|407.39|0
1646377200000|2022-03-04 07:00:00|411.04|408.64|406.67|404.27|412.79|410.39|405.55|403.15|0
1646377500000|2022-03-04 07:05:00|406.05|403.65|402.06|399.66|406.55|404.15|398.44|396.04|0
1646377800000|2022-03-04 07:10:00|402.56|400.16|407.53|405.13|407.65|405.25|401.43|399.03|0
1646378100000|2022-03-04 07:15:00|408.03|405.63|414.79|412.39|414.91|412.51|406.03|403.63|0
1646378400000|2022-03-04 07:20:00|414.29|411.89|409.52|407.12|414.29|411.89|408.02|405.62|0
1646378700000|2022-03-04 07:25:00|410.52|408.12|404.63|402.23|410.77|408.37|402.39|399.99|0
1646379000000|2022-03-04 07:30:00|404.76|402.36|405.76|403.36|406.38|403.98|402.77|400.37|0
1646379300000|2022-03-04 07:35:00|406.01|403.61|409.76|407.36|409.76|407.36|402.89|400.49|0
1646379600000|2022-03-04 07:40:00|410.01|407.61|409.01|406.61|411.38|408.98|408.51|406.11|0
1646379900000|2022-03-04 07:45:00|408.51|406.11|409.26|406.86|409.76|407.36|405.14|402.74|0
1646380200000|2022-03-04 07:50:00|409.38|406.98|408.88|406.48|410.76|408.36|408.01|405.61|0
1646380500000|2022-03-04 07:55:00|408.63|406.23|404.76|402.36|409.26|406.86|404.27|401.87|0
1646380800000|2022-03-04 08:00:00|405.88|403.48|410|407.6|410|407.6|399.52|397.12|0
1646381100000|2022-03-04 08:05:00|410.26|408.34|397.4|395.48|410.63|408.71|397.4|395.48|0
1646381400000|2022-03-04 08:10:00|397.15|395.23|394.27|392.35|397.4|395.48|391.53|389.61|0
1646381700000|2022-03-04 08:15:00|394.02|392.1|399.26|397.34|401.26|399.34|394.02|392.1|0
1646382000000|2022-03-04 08:20:00|399.63|397.71|395.02|393.1|400.01|398.09|390.03|388.11|0
1646382300000|2022-03-04 08:25:00|395.39|393.47|400.27|398.35|401.02|399.1|393.64|391.72|0
1646382600000|2022-03-04 08:30:00|400.77|398.85|411.01|409.09|412.12|410.2|400.77|398.85|0
1646382900000|2022-03-04 08:35:00|411.13|409.21|414.75|412.83|415.75|413.83|409.13|407.21|0
1646383200000|2022-03-04 08:40:00|414.87|412.95|417.27|415.35|419.13|417.21|412.5|410.58|0
1646383500000|2022-03-04 08:45:00|416.39|414.47|416.02|414.1|419.13|417.21|412.89|410.97|0
1646383800000|2022-03-04 08:50:00|415.89|413.97|416.27|414.35|421.13|419.21|414.89|412.97|0
1646384100000|2022-03-04 08:55:00|416.52|414.6|420.13|418.21|421.13|419.21|415.39|413.47|0
1646384400000|2022-03-04 09:00:00|420.88|418.96|423.39|421.47|425.14|423.22|418.27|416.35|0
1646384700000|2022-03-04 09:05:00|422.89|420.97|426.77|424.85|427.13|425.21|420.77|418.85|0
1646385000000|2022-03-04 09:10:00|426.39|424.47|427.26|425.34|428.63|426.71|425.27|423.35|0
1646385300000|2022-03-04 09:15:00|427.51|425.59|424.9|422.98|429.52|427.6|424.15|422.23|0
1646385600000|2022-03-04 09:20:00|425.15|423.23|430.77|428.85|434.52|432.6|424.78|422.86|0
1646385900000|2022-03-04 09:25:00|430.39|428.47|423.15|421.23|433.14|431.22|422.9|420.98|0
1646386200000|2022-03-04 09:30:00|423.28|421.36|421.14|419.22|424.4|422.48|417.53|415.61|0
1646386500000|2022-03-04 09:35:00|420.39|418.47|431.39|429.47|431.39|429.47|420.39|418.47|0
1646386800000|2022-03-04 09:40:00|431.02|429.1|429.02|427.1|434.14|432.22|426.78|424.86|0
1646387100000|2022-03-04 09:45:00|428.64|426.72|426.15|424.23|428.89|426.97|422.04|420.12|0
1646387400000|2022-03-04 09:50:00|426.4|424.48|428.65|426.73|428.65|426.73|422.91|420.99|0
1646387700000|2022-03-04 09:55:00|427.65|425.73|426.9|424.98|432.39|430.47|426.28|424.36|0
1646388000000|2022-03-04 10:00:00|426.78|424.86|424.79|422.87|430.78|428.86|423.29|421.37|0
1646388300000|2022-03-04 10:05:00|424.66|422.74|426.9|424.98|427.15|425.23|422.79|420.87|0
1646388600000|2022-03-04 10:10:00|427.15|425.23|425.15|423.23|428.9|426.98|423.04|421.12|0
1646388900000|2022-03-04 10:15:00|425.04|423.12|423.29|421.37|426.4|424.48|421.91|419.99|0
1646389200000|2022-03-04 10:20:00|423.66|421.74|417.28|415.36|425.15|423.23|416.4|414.48|0
1646389500000|2022-03-04 10:25:00|417.53|415.61|412.16|410.24|418.9|416.98|412.16|410.24|0
1646389800000|2022-03-04 10:30:00|411.79|409.87|417.53|415.61|418.15|416.23|411.79|409.87|0
1646390100000|2022-03-04 10:35:00|417.65|415.73|419.4|417.48|419.65|417.73|417.4|415.48|0
1646390400000|2022-03-04 10:40:00|419.15|417.23|421.9|419.98|422.15|420.23|418.4|416.48|0
1646390700000|2022-03-04 10:45:00|421.53|419.61|422.65|420.73|425.02|423.1|421.53|419.61|0
1646391000000|2022-03-04 10:50:00|422.53|420.61|428.14|426.22|428.14|426.22|421.65|419.73|0
1646391300000|2022-03-04 10:55:00|428.64|426.72|428.78|426.86|429.89|427.97|423.79|421.87|0
1646391600000|2022-03-04 11:00:00|428.65|426.73|426.78|424.86|431.89|429.97|426.4|424.48|0
1646391900000|2022-03-04 11:05:00|427.03|425.11|424.16|422.24|429.15|427.23|423.54|421.62|0
1646392200000|2022-03-04 11:10:00|424.78|422.86|430.64|428.72|430.89|428.97|424.04|422.12|0
1646392500000|2022-03-04 11:15:00|430.52|428.6|433.52|431.6|433.52|431.6|428.65|426.73|0
1646392800000|2022-03-04 11:20:00|433.64|431.72|427.03|425.11|434.89|432.97|426.53|424.61|0
1646393100000|2022-03-04 11:25:00|427.15|425.23|425.4|423.48|428.15|426.23|425.4|423.48|0
1646393400000|2022-03-04 11:30:00|425.53|423.61|424.04|422.12|428.15|426.23|423.66|421.74|0
1646393700000|2022-03-04 11:35:00|424.16|422.24|429.4|427.48|429.4|427.48|423.66|421.74|0
1646394000000|2022-03-04 11:40:00|429.28|427.36|427.03|425.11|430.77|428.85|425.4|423.48|0
1646394300000|2022-03-04 11:45:00|427.15|425.23|426.4|424.48|429.15|427.23|424.9|422.98|0
1646394600000|2022-03-04 11:50:00|426.53|424.61|423.29|421.37|428.78|426.86|422.54|420.62|0
1646394900000|2022-03-04 11:55:00|422.91|420.99|427.28|425.36|429.4|427.48|422.91|420.99|0
1646395200000|2022-03-04 12:00:00|427.15|425.23|425.4|423.48|429.64|427.72|424.9|422.98|0
1646395500000|2022-03-04 12:05:00|425.9|423.98|433.39|431.47|433.39|431.47|425.4|423.48|0
1646395800000|2022-03-04 12:10:00|433.52|431.6|437.13|435.21|437.63|435.71|431.89|429.97|0
1646396100000|2022-03-04 12:15:00|437.38|435.46|431.15|429.23|437.51|435.59|430.65|428.73|0
1646396400000|2022-03-04 12:20:00|431.53|429.61|434.4|432.48|435.39|433.47|430.65|428.73|0
1646396700000|2022-03-04 12:25:00|434.89|432.97|440.14|438.22|440.89|438.97|434.28|432.36|0
1646397000000|2022-03-04 12:30:00|439.89|437.97|439.52|437.6|440.89|438.97|437.52|435.6|0
1646397300000|2022-03-04 12:35:00|440.14|438.22|432.65|430.73|440.39|438.47|432.15|430.23|0
1646397600000|2022-03-04 12:40:00|432.53|430.61|430.65|428.73|434.28|432.36|430.65|428.73|0
1646397900000|2022-03-04 12:45:00|429.28|427.36|427.29|425.37|429.28|427.36|423.42|421.5|0
1646398200000|2022-03-04 12:50:00|427.41|425.49|430.03|428.11|432.9|430.98|426.66|424.74|0
1646398500000|2022-03-04 12:55:00|430.15|428.23|426.4|424.48|430.65|428.73|425.65|423.73|0
1646398800000|2022-03-04 13:00:00|426.53|424.61|426.64|424.72|429.27|427.35|423.9|421.98|0
1646399100000|2022-03-04 13:05:00|427.02|425.1|427.02|425.1|427.52|425.6|422.65|420.73|0
1646399400000|2022-03-04 13:10:00|427.39|425.47|427.89|425.97|429.63|427.71|426.27|424.35|0
1646399700000|2022-03-04 13:15:00|428.14|426.22|431.51|429.59|432.01|430.09|426.64|424.72|0
1646400000000|2022-03-04 13:20:00|431.26|429.34|429.63|427.71|431.26|429.34|426.26|424.34|0
1646400300000|2022-03-04 13:25:00|429.88|427.96|426.88|424.96|430.38|428.46|423.88|421.96|0
1646400600000|2022-03-04 13:30:00|427.13|425.21|416.88|414.96|427.13|425.21|408.04|406.12|0
1646400900000|2022-03-04 13:35:00|417.13|415.21|422.75|420.83|424.12|422.2|416.01|414.09|0
1646401200000|2022-03-04 13:40:00|422.62|420.7|427.12|425.2|427.12|425.2|419.12|417.2|0
1646401500000|2022-03-04 13:45:00|426.87|424.95|433.36|431.44|433.36|431.44|422.87|420.95|0
1646401800000|2022-03-04 13:50:00|433.86|431.94|435.61|433.69|436.61|434.69|430.11|428.19|0
1646402100000|2022-03-04 13:55:00|435.11|433.19|431.13|429.21|436.36|434.44|431.13|429.21|0
1646402400000|2022-03-04 14:00:00|431.38|429.46|433.13|431.21|433.38|431.46|428.89|426.97|0
1646402700000|2022-03-04 14:05:00|433.01|431.09|436.63|434.71|437.87|435.95|432.38|430.46|0
1646403000000|2022-03-04 14:10:00|437.13|435.21|435.12|433.2|438.62|436.7|432.13|430.21|0
1646403300000|2022-03-04 14:15:00|434.87|432.95|432.51|430.59|436.12|434.2|430.88|428.96|0
1646403600000|2022-03-04 14:20:00|432.88|430.96|429.26|427.34|433.26|431.34|425.39|423.47|0
1646403900000|2022-03-04 14:25:00|429.13|427.21|430.76|428.84|431.13|429.21|427.88|425.96|0
1646404200000|2022-03-04 14:30:00|430.88|428.96|433.35|431.43|434.6|432.68|423.64|421.72|0
1646404500000|2022-03-04 14:35:00|432.85|430.93|431.86|429.94|433.61|431.69|424.86|422.94|0
1646404800000|2022-03-04 14:40:00|432.36|430.44|438.61|436.69|441.35|439.43|432.36|430.44|0
1646405100000|2022-03-04 14:45:00|439.1|437.18|452.85|450.93|452.85|450.93|436.36|434.44|0
1646405400000|2022-03-04 14:50:00|451.85|449.93|446.35|444.43|453.6|451.68|441.61|439.69|0
1646405700000|2022-03-04 14:55:00|445.98|444.06|431.37|429.45|449.1|447.18|427.62|425.7|0
1646406000000|2022-03-04 15:00:00|431.12|429.2|433.36|431.44|436.86|434.94|424.37|422.45|0
1646406300000|2022-03-04 15:05:00|433.86|431.94|447.6|445.68|448.6|446.68|433.49|431.57|0
1646406600000|2022-03-04 15:10:00|447.85|445.93|456.6|454.68|458.1|456.18|445.85|443.93|0
1646406900000|2022-03-04 15:15:00|457.1|455.18|458.6|456.68|461.1|459.18|453.1|451.18|0
1646407200000|2022-03-04 15:20:00|457.35|455.43|453.85|451.93|458.1|456.18|449.99|448.07|0
1646407500000|2022-03-04 15:25:00|453.73|451.81|451.6|449.68|457.35|455.43|448.36|446.44|0
1646407800000|2022-03-04 15:30:00|450.85|448.93|456.35|454.43|459.6|457.68|449.86|447.94|0
1646408100000|2022-03-04 15:35:00|456.23|454.31|449.24|447.32|456.35|454.43|442.86|440.94|0
1646408400000|2022-03-04 15:40:00|448.86|446.94|458.35|456.43|458.35|456.43|448.86|446.94|0
1646408700000|2022-03-04 15:45:00|458.23|456.31|460.6|458.68|462.6|460.68|454.1|452.18|0
1646409000000|2022-03-04 15:50:00|459.85|457.93|457.48|455.56|461.73|459.81|455.6|453.68|0
1646409300000|2022-03-04 15:55:00|457.35|455.43|463.34|461.42|464.34|462.42|457.35|455.43|0
1646409600000|2022-03-04 16:00:00|462.84|460.92|465.09|463.17|465.59|463.67|459.1|457.18|0
1646409900000|2022-03-04 16:05:00|463.97|462.05|464.22|462.3|466.84|464.92|461.85|459.93|0
1646410200000|2022-03-04 16:10:00|464.34|462.42|465.84|463.92|469.09|467.17|464.09|462.17|0
1646410500000|2022-03-04 16:15:00|465.09|463.17|458.85|456.93|467.22|465.3|455.35|453.43|0
1646410800000|2022-03-04 16:20:00|459.1|457.18|457.6|455.68|464.59|462.67|457.35|455.43|0
1646411100000|2022-03-04 16:25:00|458.35|456.43|456.6|454.68|462.59|460.67|454.23|452.31|0
1646411400000|2022-03-04 16:30:00|457.85|455.93|461.1|459.18|465.09|463.17|456.1|454.18|0
1646411700000|2022-03-04 16:35:00|460.85|458.93|451.6|449.68|468.09|466.17|451.35|449.43|0
1646412000000|2022-03-04 16:40:00|452.1|450.18|452.85|450.93|456.1|454.18|449.35|447.43|0
1646412300000|2022-03-04 16:45:00|452.35|450.43|448.85|446.93|454.35|452.43|447.85|445.93|0
1646412600000|2022-03-04 16:50:00|448.6|446.68|453.85|451.93|455.1|453.18|448.6|446.68|0
1646412900000|2022-03-04 16:55:00|454.1|452.18|455.59|453.67|457.84|455.92|452.48|450.56|0
1646413200000|2022-03-04 17:00:00|455.84|453.92|455.84|453.92|460.59|458.67|454.34|452.42|0
1646413500000|2022-03-04 17:05:00|456.84|454.92|451.34|449.42|460.09|458.17|449.59|447.67|0
1646413800000|2022-03-04 17:10:00|451.59|449.67|437.35|435.43|451.59|449.67|435.85|433.93|0
1646414100000|2022-03-04 17:15:00|437.1|435.18|435.85|433.93|437.6|435.68|429.35|427.43|0
1646414400000|2022-03-04 17:20:00|435.23|433.31|440.1|438.18|441.85|439.93|434.35|432.43|0
1646414700000|2022-03-04 17:25:00|440.85|438.93|433.35|431.43|443.6|441.68|432.1|430.18|0
1646415000000|2022-03-04 17:30:00|434.35|432.43|435.85|433.93|436.85|434.93|430.6|428.68|0
1646415300000|2022-03-04 17:35:00|435.6|433.68|434.59|432.67|436.36|434.44|431.6|429.68|0
1646415600000|2022-03-04 17:40:00|433.34|431.42|441.09|439.17|442.59|440.67|432.1|430.18|0
1646415900000|2022-03-04 17:45:00|441.59|439.67|436.59|434.67|442.59|440.67|435.59|433.67|0
1646416200000|2022-03-04 17:50:00|435.59|433.67|433.09|431.17|438.97|437.05|429.6|427.68|0
1646416500000|2022-03-04 17:55:00|433.34|431.42|428.85|426.93|433.34|431.42|424.6|422.68|0
1646416800000|2022-03-04 18:00:00|428.73|426.81|418.1|416.18|428.73|426.81|417.85|415.93|0
1646417100000|2022-03-04 18:05:00|417.35|415.43|415.49|413.57|419.85|417.93|414.24|412.32|0
1646417400000|2022-03-04 18:10:00|415.11|413.19|421.35|419.43|421.35|419.43|414.61|412.69|0
1646417700000|2022-03-04 18:15:00|421.6|419.68|427.47|425.55|430.47|428.55|418.6|416.68|0
1646418000000|2022-03-04 18:20:00|427.59|425.67|429.59|427.67|429.84|427.92|422.85|420.93|0
1646418300000|2022-03-04 18:25:00|429.22|427.3|429.84|427.92|430.09|428.17|426.34|424.42|0
1646418600000|2022-03-04 18:30:00|429.59|427.67|427.09|425.17|429.59|427.67|424.6|422.68|0
1646418900000|2022-03-04 18:35:00|426.84|424.92|419.85|417.93|427.59|425.67|419.6|417.68|0
1646419200000|2022-03-04 18:40:00|420.1|418.18|435.47|433.55|436.34|434.42|420.1|418.18|0
1646419500000|2022-03-04 18:45:00|435.59|433.67|436.09|434.17|438.59|436.67|435.59|433.67|0
1646419800000|2022-03-04 18:50:00|435.84|433.92|433.34|431.42|435.84|433.92|432.59|430.67|0
1646420100000|2022-03-04 18:55:00|433.09|431.17|443.47|441.55|444.84|442.92|431.59|429.67|0
1646420400000|2022-03-04 19:00:00|443.34|441.42|445.09|443.17|450.59|448.67|440.09|438.17|0
1646420700000|2022-03-04 19:05:00|444.09|442.17|443.84|441.92|446.59|444.67|442.09|440.17|0
1646421000000|2022-03-04 19:10:00|443.34|441.42|448.34|446.42|448.97|447.05|443.34|441.42|0
1646421300000|2022-03-04 19:15:00|448.09|446.17|446.22|444.3|451.09|449.17|445.34|443.42|0
1646421600000|2022-03-04 19:20:00|446.34|444.42|433.84|431.92|446.84|444.92|432.84|430.92|0
1646421900000|2022-03-04 19:25:00|434.09|432.17|435.84|433.92|439.59|437.67|429.85|427.93|0
1646422200000|2022-03-04 19:30:00|435.97|434.05|433.84|431.92|438.84|436.92|431.84|429.92|0
1646422500000|2022-03-04 19:35:00|433.72|431.8|435.84|433.92|439.34|437.42|432.34|430.42|0
1646422800000|2022-03-04 19:40:00|435.34|433.42|444.59|442.67|445.34|443.42|435.34|433.42|0
1646423100000|2022-03-04 19:45:00|444.34|442.42|447.59|445.67|448.09|446.17|443.09|441.17|0
1646423400000|2022-03-04 19:50:00|447.34|445.42|446.22|444.3|448.84|446.92|440.97|439.05|0
1646423700000|2022-03-04 19:55:00|445.84|443.92|454.97|453.05|455.59|453.67|443.84|441.92|0
1646424000000|2022-03-04 20:00:00|455.09|453.17|445.72|443.8|455.22|453.3|442.84|440.92|0
1646424300000|2022-03-04 20:05:00|445.59|443.67|445.84|443.92|447.22|445.3|439.84|437.92|0
1646424600000|2022-03-04 20:10:00|445.34|443.42|449.59|447.67|450.59|448.67|440.59|438.67|0
1646424900000|2022-03-04 20:15:00|449.97|448.05|447.84|445.92|450.34|448.42|442.09|440.17|0
1646425200000|2022-03-04 20:20:00|448.84|446.92|445.84|443.92|451.09|449.17|444.09|442.17|0
1646425500000|2022-03-04 20:25:00|445.59|443.67|440.59|438.67|445.84|443.92|434.34|432.42|0
1646425800000|2022-03-04 20:30:00|442.09|440.17|442.34|440.42|445.84|443.92|437.59|435.67|0
1646426100000|2022-03-04 20:35:00|441.34|439.42|447.34|445.42|451.34|449.42|439.09|437.17|0
1646426400000|2022-03-04 20:40:00|446.09|444.17|443.09|441.17|448.22|446.3|439.84|437.92|0
1646426700000|2022-03-04 20:45:00|442.84|440.92|446.47|444.55|447.84|445.92|436.09|434.17|0
1646427000000|2022-03-04 20:50:00|446.34|444.42|427.59|425.67|446.59|444.67|427.59|425.67|0
1646427300000|2022-03-04 20:55:00|427.22|425.3|423.09|421.17|428.84|426.92|421.84|419.92|0
1646427600000|2022-03-04 21:00:00|425.09|423.17|427.34|425.42|430.09|428.17|425.09|423.17|0
1646427900000|2022-03-04 21:05:00|427.09|425.17|427.47|425.55|432.47|430.55|426.47|424.55|0
1646428200000|2022-03-04 21:10:00|427.34|425.42|430.84|428.92|431.34|429.42|426.97|425.05|0
1646640300000|2022-03-07 08:05:00|489.3|487.22|485.55|483.47|489.3|487.22|479.93|477.85|0
1646640600000|2022-03-07 08:10:00|485.3|483.22|490.55|488.47|493.8|491.72|482.92|480.84|0
1646640900000|2022-03-07 08:15:00|490.67|488.59|498.8|496.72|502.8|500.72|486.42|484.34|0
1646641200000|2022-03-07 08:20:00|498.55|496.47|507.67|505.59|507.67|505.59|498.3|496.22|0
1646641500000|2022-03-07 08:25:00|508.55|506.47|505.55|503.47|508.55|506.47|502.55|500.47|0
1646641800000|2022-03-07 08:30:00|505.92|503.84|505.67|503.59|512.8|510.72|505.67|503.59|0
1646642100000|2022-03-07 08:35:00|505.55|503.47|498.17|496.09|507.3|505.22|493.3|491.22|0
1646642400000|2022-03-07 08:40:00|498.8|496.72|503.42|501.34|504.8|502.72|496.67|494.59|0
1646642700000|2022-03-07 08:45:00|503.55|501.47|501.17|499.09|504.42|502.34|495.92|493.84|0
1646643000000|2022-03-07 08:50:00|501.55|499.47|496.42|494.34|502.3|500.22|494.3|492.22|0
1646643300000|2022-03-07 08:55:00|496.67|494.59|491.81|489.73|496.67|494.59|487.56|485.48|0
1646643600000|2022-03-07 09:00:00|491.93|489.85|491.42|489.34|492.3|490.22|486.93|484.85|0
1646643900000|2022-03-07 09:05:00|490.8|488.72|480.55|478.47|491.17|489.09|478.42|476.34|0
1646644200000|2022-03-07 09:10:00|480.3|478.22|481.05|478.97|482.3|480.22|478.92|476.84|0
1646644500000|2022-03-07 09:15:00|480.8|478.72|485.3|483.22|487.92|485.84|480.8|478.72|0
1646644800000|2022-03-07 09:20:00|485.05|482.97|485.8|483.72|486.05|483.97|480.05|477.97|0
1646645100000|2022-03-07 09:25:00|485.67|483.59|484.8|482.72|486.92|484.84|480.8|478.72|0
1646645400000|2022-03-07 09:30:00|485.05|482.97|491.05|488.97|492.42|490.34|483.55|481.47|0
1646645700000|2022-03-07 09:35:00|491.3|489.22|494.3|492.22|494.3|492.22|490.05|487.97|0
1646646000000|2022-03-07 09:40:00|494.67|492.59|491.55|489.47|495.92|493.84|487.92|485.84|0
1646646300000|2022-03-07 09:45:00|492.17|490.09|497.3|495.22|498.55|496.47|492.17|490.09|0
1646646600000|2022-03-07 09:50:00|497.05|494.97|492.92|490.84|499.67|497.59|492.55|490.47|0
1646646900000|2022-03-07 09:55:00|493.17|491.09|489.55|487.47|494.67|492.59|486.67|484.59|0
1646647200000|2022-03-07 10:00:00|489.67|487.59|489.55|487.47|491.55|489.47|486.42|484.34|0
1646647500000|2022-03-07 10:05:00|489.17|487.09|489.05|486.97|492.3|490.22|486.05|483.97|0
1646647800000|2022-03-07 10:10:00|488.8|486.72|483.8|481.72|490.42|488.34|483.05|480.97|0
1646648100000|2022-03-07 10:15:00|483.55|481.47|485.3|483.22|487.42|485.34|482.8|480.72|0
1646648400000|2022-03-07 10:20:00|485.67|483.59|485.92|483.84|486.67|484.59|483.55|481.47|0
1646648700000|2022-03-07 10:25:00|485.67|483.59|491.67|489.59|491.8|489.72|484.05|481.97|0
1646649000000|2022-03-07 10:30:00|491.8|489.72|490.8|488.72|494.67|492.59|490.55|488.47|0
1646649300000|2022-03-07 10:35:00|491.05|488.97|494.05|491.97|494.3|492.22|489.17|487.09|0
1646649600000|2022-03-07 10:40:00|493.8|491.72|492.17|490.09|494.17|492.09|490.17|488.09|0
1646649900000|2022-03-07 10:45:00|491.8|489.72|488.3|486.22|492.3|490.22|486.92|484.84|0
1646650200000|2022-03-07 10:50:00|487.55|485.47|485.92|483.84|487.55|485.47|484.3|482.22|0
1646650500000|2022-03-07 10:55:00|486.05|483.97|496.05|493.97|496.17|494.09|483.05|480.97|0
1646650800000|2022-03-07 11:00:00|496.3|494.22|499.67|497.59|500.67|498.59|494.42|492.34|0
1646651100000|2022-03-07 11:05:00|499.42|497.34|497.92|495.84|502.17|500.09|496.92|494.84|0
1646651400000|2022-03-07 11:10:00|498.17|496.09|494.8|492.72|498.17|496.09|493.17|491.09|0
1646651700000|2022-03-07 11:15:00|495.05|492.97|495.8|493.72|505.92|503.84|494.67|492.59|0
1646652000000|2022-03-07 11:20:00|495.92|493.84|490.05|487.97|497.05|494.97|488.05|485.97|0
1646652300000|2022-03-07 11:25:00|489.92|487.84|491.42|489.34|491.42|489.34|486.93|484.85|0
1646652600000|2022-03-07 11:30:00|491.8|489.72|489.3|487.22|491.8|489.72|487.92|485.84|0
1646652900000|2022-03-07 11:35:00|489.17|487.09|491.67|489.59|493.55|491.47|488.17|486.09|0
1646653200000|2022-03-07 11:40:00|491.55|489.47|486.43|484.35|492.42|490.34|485.31|483.23|0
1646653500000|2022-03-07 11:45:00|486.81|484.73|485.56|483.48|487.55|485.47|483.68|481.6|0
1646653800000|2022-03-07 11:50:00|485.43|483.35|480.56|478.48|486.68|484.6|479.06|476.98|0
1646654100000|2022-03-07 11:55:00|480.31|478.23|476.55|474.47|480.68|478.6|475.18|473.1|0
1646654400000|2022-03-07 12:00:00|476.42|474.34|464.92|462.84|476.42|474.34|464.42|462.34|0
1646654700000|2022-03-07 12:05:00|464.8|462.72|467.05|464.97|470.8|468.72|461.92|459.84|0
1646655000000|2022-03-07 12:10:00|466.42|464.34|462.42|460.34|466.42|464.34|459.17|457.09|0
1646655300000|2022-03-07 12:15:00|462.17|460.09|453.67|451.59|464.17|462.09|453.67|451.59|0
1646655600000|2022-03-07 12:20:00|453.8|451.72|450.67|448.59|456.17|454.09|449.92|447.84|0
1646655900000|2022-03-07 12:25:00|450.05|447.97|448.17|446.09|455.67|453.59|445.92|443.84|0
1646656200000|2022-03-07 12:30:00|447.05|444.97|448.17|446.09|450.92|448.84|443.18|441.1|0
1646656500000|2022-03-07 12:35:00|447.3|445.22|444.66|442.58|450.42|448.34|444.54|442.46|0
1646656800000|2022-03-07 12:40:00|445.91|443.83|450.91|448.83|453.16|451.08|445.91|443.83|0
1646657100000|2022-03-07 12:45:00|451.41|449.33|456.79|454.71|457.16|455.08|449.66|447.58|0
1646657400000|2022-03-07 12:50:00|456.54|454.46|450.66|448.58|457.16|455.08|449.91|447.83|0
1646657700000|2022-03-07 12:55:00|450.16|448.08|460.66|458.58|460.66|458.58|449.16|447.08|0
1646658000000|2022-03-07 13:00:00|460.41|458.33|462.16|460.08|464.16|462.08|458.41|456.33|0
1646658300000|2022-03-07 13:05:00|461.91|459.83|456.66|454.58|463.91|461.83|456.66|454.58|0
1646658600000|2022-03-07 13:10:00|456.91|454.83|455.41|453.33|457.41|455.33|452.66|450.58|0
1646658900000|2022-03-07 13:15:00|455.16|453.08|448.91|446.83|456.29|454.21|448.66|446.58|0
1646659200000|2022-03-07 13:20:00|448.66|446.58|448.66|446.58|452.41|450.33|446.16|444.08|0
1646659500000|2022-03-07 13:25:00|449.16|447.08|450.66|448.58|451.41|449.33|447.29|445.21|0
1646659800000|2022-03-07 13:30:00|450.16|448.08|443.17|441.09|451.41|449.33|443.17|441.09|0
1646660100000|2022-03-07 13:35:00|443.91|441.83|441.92|439.84|444.41|442.33|437.55|435.47|0
1646660400000|2022-03-07 13:40:00|440.42|438.34|443.16|441.08|444.66|442.58|436.67|434.59|0
1646660700000|2022-03-07 13:45:00|442.92|440.84|438.17|436.09|444.16|442.08|437.17|435.09|0
1646661000000|2022-03-07 13:50:00|438.42|436.34|440.66|438.58|443.91|441.83|437.91|435.83|0
1646661300000|2022-03-07 13:55:00|440.16|438.08|439.66|437.58|440.91|438.83|436.17|434.09|0
1646661600000|2022-03-07 14:00:00|439.16|437.08|435.17|433.09|443.91|441.83|433.92|431.84|0
1646661900000|2022-03-07 14:05:00|435.42|433.34|429.92|427.84|435.42|433.34|426.92|424.84|0
1646662200000|2022-03-07 14:10:00|429.67|427.59|433.92|431.84|436.05|433.97|429.17|427.09|0
1646662500000|2022-03-07 14:15:00|433.55|431.47|434.42|432.34|437.91|435.83|433.17|431.09|0
1646662800000|2022-03-07 14:20:00|433.92|431.84|427.92|425.84|434.8|432.72|425.92|423.84|0
1646663100000|2022-03-07 14:25:00|427.55|425.47|432.42|430.34|432.42|430.34|426.42|424.34|0
1646663400000|2022-03-07 14:30:00|433.05|430.97|444.16|442.08|444.41|442.33|430.55|428.47|0
1646663700000|2022-03-07 14:35:00|443.91|441.83|449.16|447.08|450.66|448.58|439.91|437.83|0
1646664000000|2022-03-07 14:40:00|448.66|446.58|456.66|454.58|457.41|455.33|442.16|440.08|0
1646664300000|2022-03-07 14:45:00|456.91|454.83|463.66|461.58|464.29|462.21|453.16|451.08|0
1646664600000|2022-03-07 14:50:00|462.41|460.33|460.91|458.83|465.16|463.08|458.41|456.33|0
1646664900000|2022-03-07 14:55:00|459.66|457.58|452.91|450.83|464.29|462.21|449.91|447.83|0
1646665200000|2022-03-07 15:00:00|453.91|451.83|470.91|468.83|472.66|470.58|453.54|451.46|0
1646666400000|2022-03-07 15:20:00|479.17|475.57|484.42|480.82|484.67|481.07|473.42|469.82|0
1646666700000|2022-03-07 15:25:00|485.67|482.07|487.87|484.87|487.87|484.87|483.17|479.57|0
1646667000000|2022-03-07 15:30:00|489.62|486.62|486.37|483.37|490.87|487.87|481.87|478.87|0
1646667300000|2022-03-07 15:35:00|485.25|482.25|484.62|481.62|487.37|484.37|481.62|478.62|0
1646667600000|2022-03-07 15:40:00|485.12|482.12|487.62|484.62|490.87|487.87|482.12|479.12|0
1646667900000|2022-03-07 15:45:00|487.12|484.12|490.12|487.12|492.87|489.87|484.37|481.37|0
1646668200000|2022-03-07 15:50:00|490.37|487.37|495.87|492.87|496.12|493.12|486|483|0
1646668500000|2022-03-07 15:55:00|495.37|492.37|492|489|496.87|493.87|490.25|487.25|0
1646668800000|2022-03-07 16:00:00|483.87|480.87|488.87|485.87|490.62|487.62|481.12|478.12|0
1646669100000|2022-03-07 16:05:00|488.62|485.62|484.62|481.62|490.62|487.62|484.25|481.25|0
1646669400000|2022-03-07 16:10:00|485.12|482.12|489.87|486.87|493.37|490.37|484.37|481.37|0
1646669700000|2022-03-07 16:15:00|487.62|484.62|481.12|478.12|487.62|484.62|476.62|473.62|0
1646670000000|2022-03-07 16:20:00|481.37|478.37|484.87|481.87|484.87|481.87|478.62|475.62|0
1646670300000|2022-03-07 16:25:00|484|481|484.37|481.37|485.37|482.37|482.12|479.12|0
1646670600000|2022-03-07 16:30:00|484.62|481.62|494.87|491.87|495.37|492.37|484.12|481.12|0
1646670900000|2022-03-07 16:35:00|494.37|491.37|500.87|497.87|501.12|498.12|494.37|491.37|0
1646671200000|2022-03-07 16:40:00|501.37|498.37|499.25|496.25|505.62|502.62|498.37|495.37|0
1646671500000|2022-03-07 16:45:00|484.12|481.12|484.87|481.87|485.37|482.37|482.12|479.12|0
1646671800000|2022-03-07 16:50:00|485.12|482.12|487.87|484.87|487.87|484.87|482.87|479.87|0
1646672100000|2022-03-07 16:55:00|488.37|485.37|491.87|488.87|494.12|491.12|488.37|485.37|0
1646672400000|2022-03-07 17:00:00|507.37|504.37|511.87|508.87|514.62|511.62|505.87|502.87|0
1646672700000|2022-03-07 17:05:00|512.5|509.5|510.62|507.62|514.12|511.12|508.62|505.62|0
1646673000000|2022-03-07 17:10:00|510.12|507.12|511.12|508.12|512|509|508.12|505.12|0
1646673300000|2022-03-07 17:15:00|510.12|507.12|516.62|513.62|518.37|515.37|505.87|502.87|0
1646673600000|2022-03-07 17:20:00|516.12|513.12|524.5|521.5|526.12|523.12|514.37|511.37|0
1646673900000|2022-03-07 17:25:00|523.62|520.62|517.62|514.62|525.62|522.62|517.37|514.37|0
1646674200000|2022-03-07 17:30:00|511.62|508.62|507.12|504.12|511.87|508.87|505.87|502.87|0
1646674500000|2022-03-07 17:35:00|507.5|504.5|517.87|514.87|518.62|515.62|506.87|503.87|0
1646674800000|2022-03-07 17:40:00|517.62|514.62|521.12|518.12|521.12|518.12|513.62|510.62|0
1646675100000|2022-03-07 17:45:00|521.5|518.5|523.87|520.87|526.37|523.37|520.12|517.12|0
1646675400000|2022-03-07 17:50:00|524.12|521.12|522.37|519.37|525.87|522.87|520.87|517.87|0
1646675700000|2022-03-07 17:55:00|521.87|518.87|522.12|519.12|522.87|519.87|520|517|0
1646676000000|2022-03-07 18:00:00|518.51|515.51|510.38|507.38|518.51|515.51|506.13|503.13|0
1646676300000|2022-03-07 18:05:00|510.13|507.13|512.88|509.88|513.13|510.13|506.38|503.38|0
1646676600000|2022-03-07 18:10:00|513.63|510.63|520.13|517.13|521.12|518.12|512.88|509.88|0
1646676900000|2022-03-07 18:15:00|518.88|515.88|525.12|522.12|526.12|523.12|518.88|515.88|0
1646677200000|2022-03-07 18:20:00|525.87|522.87|522.62|519.62|527.37|524.37|519.26|516.26|0
1646677500000|2022-03-07 18:25:00|521.62|518.62|519.13|516.13|521.62|518.62|515.63|512.63|0
1646677800000|2022-03-07 18:30:00|507.88|504.88|515.13|512.13|517.63|514.63|507.13|504.13|0
1646678100000|2022-03-07 18:35:00|516.13|513.13|518.26|515.26|521.37|518.37|515.76|512.76|0
1646678400000|2022-03-07 18:40:00|518.38|515.38|520.62|517.62|521.37|518.37|518.13|515.13|0
1646678700000|2022-03-07 18:45:00|515.51|512.51|519.38|516.38|519.76|516.76|512.51|509.51|0
1646679000000|2022-03-07 18:50:00|518.51|515.51|520|517|521.5|518.5|514.63|511.63|0
1646679300000|2022-03-07 18:55:00|520.25|517.25|521.12|518.12|523.12|520.12|520|517|0
1646679600000|2022-03-07 19:00:00|513.26|510.26|518.76|515.76|518.88|515.88|512.51|509.51|0
1646679900000|2022-03-07 19:05:00|518.63|515.63|516.26|513.26|519.76|516.76|514.63|511.63|0
1646680200000|2022-03-07 19:10:00|516.63|513.63|516.63|513.63|518.88|515.88|514.76|511.76|0
1646680500000|2022-03-07 19:15:00|517.13|514.13|519.38|516.38|519.51|516.51|517.13|514.13|0
1646680800000|2022-03-07 19:20:00|516.38|513.38|516.38|513.38|516.38|513.38|516.38|513.38|0
1646694300000|2022-03-07 23:05:00|566|563|565|562|567.12|564.12|564.75|561.75|0
1646694600000|2022-03-07 23:10:00|564.87|561.87|563.01|560.01|566.12|563.12|562.63|559.63|0
1646694900000|2022-03-07 23:15:00|562.76|559.76|563.87|560.87|565.12|562.12|562.38|559.38|0
1646695200000|2022-03-07 23:20:00|564|561|562.13|559.13|564|561|559.88|556.88|0
1646695500000|2022-03-07 23:25:00|562.01|559.01|564.12|561.12|564.37|561.37|560.76|557.76|0
1646695800000|2022-03-07 23:30:00|564.5|561.5|568.25|565.25|569.12|566.12|564|561|0
1646696100000|2022-03-07 23:35:00|568|565|566.45|564.05|568|565|565.62|562.62|0
1646696400000|2022-03-07 23:40:00|566.57|564.17|564.7|562.3|566.95|564.55|564.57|562.17|0
1646696700000|2022-03-07 23:45:00|564.95|562.55|566.95|564.55|567.45|565.05|563.45|561.05|0
1646697000000|2022-03-07 23:50:00|566.32|563.92|564.07|561.67|566.82|564.42|563.45|561.05|0
1646697300000|2022-03-07 23:55:00|563.95|561.55|564.57|562.17|564.95|562.55|562.57|560.17|0
1646697600000|2022-03-08 00:00:00|564.32|561.92|563.82|561.42|565.32|562.92|561.21|558.81|0
1646697900000|2022-03-08 00:05:00|563.45|561.05|560.58|558.18|564.32|561.92|560.58|558.18|0
1646698200000|2022-03-08 00:10:00|561.08|558.68|562.7|560.3|564.45|562.05|560.96|558.56|0
1646698500000|2022-03-08 00:15:00|562.2|559.8|556.58|554.18|562.95|560.55|555.33|552.93|0
1646698800000|2022-03-08 00:20:00|557.08|554.68|555.33|552.93|558.83|556.43|554.58|552.18|0
1646699100000|2022-03-08 00:25:00|555.71|553.31|556.33|553.93|557.08|554.68|554.33|551.93|0
1646699400000|2022-03-08 00:30:00|556.58|554.18|560.58|558.18|561.08|558.68|555.71|553.31|0
1646699700000|2022-03-08 00:35:00|561.08|558.68|556.46|554.06|562.32|559.92|556.46|554.06|0
1646700000000|2022-03-08 00:40:00|556.33|553.93|560.08|557.68|561.33|558.93|556.33|553.93|0
1646700300000|2022-03-08 00:45:00|559.33|556.93|560.58|558.18|562.45|560.05|557.21|554.81|0
1646700600000|2022-03-08 00:50:00|560.83|558.43|559.21|556.81|562.2|559.8|558.71|556.31|0
1646700900000|2022-03-08 00:55:00|559.33|556.93|557.46|555.06|560.21|557.81|556.71|554.31|0
1646701200000|2022-03-08 01:00:00|557.83|555.43|555.58|553.18|557.83|555.43|550.83|548.43|0
1646701500000|2022-03-08 01:05:00|555.33|552.93|546.96|544.56|559.08|556.68|546.96|544.56|0
1646701800000|2022-03-08 01:10:00|547.33|544.93|543.08|540.68|547.33|544.93|540.33|537.93|0
1646702100000|2022-03-08 01:15:00|543.46|541.06|539.21|536.81|543.71|541.31|535.96|533.56|0
1646702400000|2022-03-08 01:20:00|538.96|536.56|538.71|536.31|542.96|540.56|538.71|536.31|0
1646702700000|2022-03-08 01:25:00|538.21|535.81|541.96|539.56|541.96|539.56|535.96|533.56|0
1646703000000|2022-03-08 01:30:00|541.71|539.31|535.58|533.18|542.08|539.68|535.33|532.93|0
1646703300000|2022-03-08 01:35:00|535.96|533.56|544.83|542.43|544.83|542.43|535.96|533.56|0
1646703600000|2022-03-08 01:40:00|544.33|541.93|536.96|534.56|544.58|542.18|536.71|534.31|0
1646703900000|2022-03-08 01:45:00|537.58|535.18|537.96|535.56|540.83|538.43|536.96|534.56|0
1646704200000|2022-03-08 01:50:00|537.71|535.31|540.83|538.43|541.33|538.93|536.46|534.06|0
1646704500000|2022-03-08 01:55:00|540.08|537.68|538.33|535.93|540.46|538.06|537.21|534.81|0
1646704800000|2022-03-08 02:00:00|537.96|535.56|539.32|536.92|541.57|539.17|537.08|534.68|0
1646705100000|2022-03-08 02:05:00|539.45|537.05|541.2|538.8|543.2|540.8|536.7|534.3|0
1646705400000|2022-03-08 02:10:00|540.95|538.55|540.32|537.92|541.32|538.92|538.57|536.17|0
1646705700000|2022-03-08 02:15:00|539.7|537.3|539.32|536.92|541.57|539.17|537.57|535.17|0
1646706000000|2022-03-08 02:20:00|539.2|536.8|540.57|538.17|541.7|539.3|539.2|536.8|0
1646706300000|2022-03-08 02:25:00|540.7|538.3|542.45|540.05|543.82|541.42|540.7|538.3|0
1646706600000|2022-03-08 02:30:00|542.7|540.3|540.2|537.8|542.7|540.3|539.7|537.3|0
1646706900000|2022-03-08 02:35:00|540.45|538.05|541.95|539.55|542.2|539.8|539.2|536.8|0
1646707200000|2022-03-08 02:40:00|542.32|539.92|542.2|539.8|544.82|542.42|540.57|538.17|0
1646707500000|2022-03-08 02:45:00|542.82|540.42|545.7|543.3|546.57|544.17|542.2|539.8|0
1646707800000|2022-03-08 02:50:00|546.07|543.67|548.82|546.42|549.82|547.42|545.95|543.55|0
1646708100000|2022-03-08 02:55:00|548.7|546.3|552.2|549.8|553.32|550.92|546.82|544.42|0
1646708400000|2022-03-08 03:00:00|552.57|550.17|550.57|548.17|555.07|552.67|550.57|548.17|0
1646708700000|2022-03-08 03:05:00|550.45|548.05|548.7|546.3|551.82|549.42|547.82|545.42|0
1646709000000|2022-03-08 03:10:00|548.32|545.92|554.7|552.3|555.7|553.3|547.7|545.3|0
1646709300000|2022-03-08 03:15:00|554.95|552.55|555.82|553.42|557.32|554.92|553.32|550.92|0
1646709600000|2022-03-08 03:20:00|556.2|553.8|553.45|551.05|556.82|554.42|553.32|550.92|0
1646709900000|2022-03-08 03:25:00|553.32|550.92|552.82|550.42|553.32|550.92|550.45|548.05|0
1646710200000|2022-03-08 03:30:00|552.32|549.92|550.95|548.55|552.7|550.3|548.7|546.3|0
1646710500000|2022-03-08 03:35:00|550.7|548.3|550.82|548.42|551.07|548.67|548.57|546.17|0
1646710800000|2022-03-08 03:40:00|550.32|547.92|555.57|553.17|555.57|553.17|550.2|547.8|0
1646711100000|2022-03-08 03:45:00|555.45|553.05|555.45|553.05|556.82|554.42|553.32|550.92|0
1646711400000|2022-03-08 03:50:00|555.57|553.17|554.82|552.42|555.82|553.42|553.32|550.92|0
1646711700000|2022-03-08 03:55:00|555.07|552.67|554.2|551.8|556.57|554.17|554.07|551.67|0
1646712000000|2022-03-08 04:00:00|554.32|551.92|554.07|551.67|555.95|553.55|553.82|551.42|0
1646712300000|2022-03-08 04:05:00|554.95|552.55|554.32|551.92|555.32|552.92|553.82|551.42|0
1646712600000|2022-03-08 04:10:00|554.45|552.05|556.32|553.92|557.57|555.17|554.45|552.05|0
1646712900000|2022-03-08 04:15:00|556.45|554.05|556.32|553.92|558.7|556.3|555.45|553.05|0
1646713200000|2022-03-08 04:20:00|557.2|554.8|560.07|557.67|561.7|559.3|556.07|553.67|0
1646713500000|2022-03-08 04:25:00|559.95|557.55|559.07|556.67|560.7|558.3|558.57|556.17|0
1646713800000|2022-03-08 04:30:00|559.32|556.92|559.82|557.42|560.45|558.05|558.32|555.92|0
1646714100000|2022-03-08 04:35:00|559.95|557.55|560.57|558.17|562.82|560.42|558.57|556.17|0
1646714400000|2022-03-08 04:40:00|560.82|558.42|560.57|558.17|562.32|559.92|558.57|556.17|0
1646714700000|2022-03-08 04:45:00|561.45|559.05|561.95|559.55|563.2|560.8|560.82|558.42|0
1646715000000|2022-03-08 04:50:00|561.7|559.3|560.95|558.55|561.95|559.55|560.32|557.92|0
1646715300000|2022-03-08 04:55:00|561.2|558.8|560.82|558.42|562.32|559.92|559.07|556.67|0
1646715600000|2022-03-08 05:00:00|561.2|558.8|561.32|558.92|563.82|561.42|561.07|558.67|0
1646715900000|2022-03-08 05:05:00|561.07|558.67|564.95|562.55|565.82|563.42|558.07|555.67|0
1646716200000|2022-03-08 05:10:00|565.2|562.8|563.57|561.17|566.82|564.42|563.32|560.92|0
1646716500000|2022-03-08 05:15:00|563.7|561.3|563.7|561.3|564.82|562.42|562.82|560.42|0
1646716800000|2022-03-08 05:20:00|563.57|561.17|566.32|563.92|566.95|564.55|563.45|561.05|0
1646717100000|2022-03-08 05:25:00|566.57|564.17|575.82|573.42|575.82|573.42|565.07|562.67|0
1646717400000|2022-03-08 05:30:00|576.2|573.8|573.07|570.67|576.2|573.8|571.32|568.92|0
1646717700000|2022-03-08 05:35:00|573.32|570.92|575.95|573.55|578.07|575.67|571.95|569.55|0
1646718000000|2022-03-08 05:40:00|576.07|573.67|579.82|577.42|580.82|578.42|574.82|572.42|0
1646718300000|2022-03-08 05:45:00|579.57|577.17|580.57|578.17|581.7|579.3|579.07|576.67|0
1646718600000|2022-03-08 05:50:00|580.7|578.3|580.07|577.67|582.07|579.67|579.57|577.17|0
1646718900000|2022-03-08 05:55:00|580.2|577.8|581.45|579.05|581.45|579.05|578.82|576.42|0
1646719200000|2022-03-08 06:00:00|580.7|578.3|574.57|572.17|580.82|578.42|574.57|572.17|0
1646719500000|2022-03-08 06:05:00|574.7|572.3|577.7|575.3|578.07|575.67|573.45|571.05|0
1646719800000|2022-03-08 06:10:00|577.82|575.42|583.45|581.05|586.07|583.67|577.82|575.42|0
1646720100000|2022-03-08 06:15:00|583.57|581.17|589.95|587.55|590.07|587.67|582.82|580.42|0
1646720400000|2022-03-08 06:20:00|589.82|587.42|606.87|603.87|609.25|606.25|588.07|585.67|0
1646720700000|2022-03-08 06:25:00|610.75|607.75|604|601|610.75|607.75|597|594|0
1646721000000|2022-03-08 06:30:00|602.75|599.75|605.5|602.5|606.75|603.75|600.62|597.62|0
1646721300000|2022-03-08 06:35:00|605.75|602.75|603.37|600.37|607.25|604.25|602.37|599.37|0
1646721600000|2022-03-08 06:40:00|603.5|600.5|598.5|595.5|606|603|598.5|595.5|0
1646721900000|2022-03-08 06:45:00|598.75|595.75|598.5|595.5|602.5|599.5|598|595|0
1646722200000|2022-03-08 06:50:00|598.37|595.37|594.5|591.5|599|596|593.75|590.75|0
1646722500000|2022-03-08 06:55:00|594.62|591.62|594.25|591.25|595.25|592.25|590.25|587.25|0
1646722800000|2022-03-08 07:00:00|594.37|591.37|599.25|596.25|600.25|597.25|594|591|0
1646723100000|2022-03-08 07:05:00|599|596|600.12|597.12|601.75|598.75|596.12|593.12|0
1646723400000|2022-03-08 07:10:00|600.5|597.5|605.25|602.25|607|604|600.25|597.25|0
1646723700000|2022-03-08 07:15:00|606|603|596.02|593.02|608|605|595.77|592.77|0
1646724000000|2022-03-08 07:20:00|595.77|592.77|593.01|590.01|596.77|593.77|592.01|589.01|0
1646724300000|2022-03-08 07:25:00|593.26|590.26|584.14|581.14|595.01|592.01|583.27|580.27|0
1646724600000|2022-03-08 07:30:00|584.27|581.27|587.38|584.38|587.88|584.88|582.89|579.89|0
1646724900000|2022-03-08 07:35:00|586.76|583.76|586.88|583.88|588.26|585.26|584.39|581.39|0
1646725200000|2022-03-08 07:40:00|586.63|583.63|580.14|577.14|588.13|585.13|578.39|575.39|0
1646725500000|2022-03-08 07:45:00|578.64|575.64|582.64|579.64|584.02|581.02|578.39|575.39|0
1646725800000|2022-03-08 07:50:00|582.89|579.89|589.38|586.38|592.63|589.63|582.77|579.77|0
1646726100000|2022-03-08 07:55:00|589.76|586.76|592.88|589.88|596.26|593.26|589.76|586.76|0
1646726400000|2022-03-08 08:00:00|592.26|589.26|579.52|576.52|594.38|591.38|578.77|575.77|0
1646726700000|2022-03-08 08:05:00|578.97|576.57|574.47|572.07|581.09|578.69|574.34|571.94|0
1646727000000|2022-03-08 08:10:00|575.47|573.07|555.73|553.33|576.22|573.82|554.98|552.58|0
1646727300000|2022-03-08 08:15:00|555.35|552.95|553.21|550.81|563.96|561.56|553.21|550.81|0
1646727600000|2022-03-08 08:20:00|552.83|550.43|543.08|540.68|553.46|551.06|541.33|538.93|0
1646727900000|2022-03-08 08:25:00|542.21|539.81|533.46|531.06|546.58|544.18|532.83|530.43|0
1646728200000|2022-03-08 08:30:00|533.83|531.43|540.82|538.42|540.95|538.55|532.83|530.43|0
1646728500000|2022-03-08 08:35:00|541.45|539.05|536.33|533.93|541.82|539.42|533.83|531.43|0
1646728800000|2022-03-08 08:40:00|536.83|534.43|545.57|543.17|546.32|543.92|531.33|528.93|0
1646729100000|2022-03-08 08:45:00|545.95|543.55|541.95|539.55|548.95|546.55|536.58|534.18|0
1646729400000|2022-03-08 08:50:00|542.2|539.8|547.45|545.05|552.7|550.3|540.95|538.55|0
1646729700000|2022-03-08 08:55:00|547.95|545.55|543.2|540.8|549.95|547.55|542.2|539.8|0
1646730000000|2022-03-08 09:00:00|544.2|541.8|534.83|532.43|544.57|542.17|532.46|530.06|0
1646730300000|2022-03-08 09:05:00|534.58|532.18|540.82|538.42|543.32|540.92|532.83|530.43|0
1646730600000|2022-03-08 09:10:00|540.7|538.3|536.46|534.06|540.7|538.3|533.83|531.43|0
1646730900000|2022-03-08 09:15:00|536.83|534.43|533.57|531.17|536.83|534.43|531.58|529.18|0
1646731200000|2022-03-08 09:20:00|533.82|531.42|538.32|535.92|541.2|538.8|532.82|530.42|0
1646731500000|2022-03-08 09:25:00|537.45|535.05|540.95|538.55|541.7|539.3|537.07|534.67|0
1646731800000|2022-03-08 09:30:00|540.82|538.42|535.7|533.3|544.32|541.92|534.07|531.67|0
1646732100000|2022-03-08 09:35:00|536.45|534.05|537.2|534.8|541.07|538.67|536.07|533.67|0
1646732400000|2022-03-08 09:40:00|538.57|536.17|538.82|536.42|541.7|539.3|537.2|534.8|0
1646732700000|2022-03-08 09:45:00|539.7|537.3|542.7|540.3|546.2|543.8|539.7|537.3|0
1646733000000|2022-03-08 09:50:00|543.07|540.67|536.95|534.55|544.07|541.67|536.57|534.17|0
1646733300000|2022-03-08 09:55:00|536.45|534.05|538.07|535.67|540.82|538.42|535.07|532.67|0
1646733600000|2022-03-08 10:00:00|537.45|535.05|541.07|538.67|542.2|539.8|536.45|534.05|0
1646733900000|2022-03-08 10:05:00|541.7|539.3|546.57|544.17|546.57|544.17|540.2|537.8|0
1646734200000|2022-03-08 10:10:00|546.32|543.92|542.07|539.67|546.82|544.42|541.32|538.92|0
1646734500000|2022-03-08 10:15:00|542.57|540.17|556.45|554.05|556.82|554.42|542.32|539.92|0
1646734800000|2022-03-08 10:20:00|557.07|554.67|552.45|550.05|557.07|554.67|551.82|549.42|0
1646735100000|2022-03-08 10:25:00|552.07|549.67|539.82|537.42|552.57|550.17|539.32|536.92|0
1646735400000|2022-03-08 10:30:00|540.2|537.8|544.07|541.67|545.82|543.42|540.2|537.8|0
1646735700000|2022-03-08 10:35:00|543.82|541.42|545.57|543.17|545.57|543.17|540.07|537.67|0
1646736000000|2022-03-08 10:40:00|545.07|542.67|541.95|539.55|550.45|548.05|539.7|537.3|0
1646736300000|2022-03-08 10:45:00|541.82|539.42|537.57|535.17|544.45|542.05|536.57|534.17|0
1646736600000|2022-03-08 10:50:00|537.07|534.67|537.07|534.67|538.95|536.55|532.7|530.3|0
1646736900000|2022-03-08 10:55:00|536.82|534.42|537.2|534.8|537.82|535.42|532.95|530.55|0
1646737200000|2022-03-08 11:00:00|536.95|534.55|536.07|533.67|540.07|537.67|535.82|533.42|0
1646737500000|2022-03-08 11:05:00|535.57|533.17|539.45|537.05|542.7|540.3|535.2|532.8|0
1646737800000|2022-03-08 11:10:00|539.57|537.17|537.45|535.05|540.45|538.05|535.57|533.17|0
1646738100000|2022-03-08 11:15:00|537.2|534.8|544.45|542.05|545.07|542.67|537.07|534.67|0
1646738400000|2022-03-08 11:20:00|543.95|541.55|538.32|535.92|544.2|541.8|537.57|535.17|0
1646738700000|2022-03-08 11:25:00|537.95|535.55|535.7|533.3|538.7|536.3|534.07|531.67|0
1646739000000|2022-03-08 11:30:00|535.57|533.17|535.45|533.05|539.07|536.67|534.57|532.17|0
1646739300000|2022-03-08 11:35:00|536.2|533.8|536.32|533.92|538.2|535.8|535.7|533.3|0
1646739600000|2022-03-08 11:40:00|536.07|533.67|537.2|534.8|541.32|538.92|535.95|533.55|0
1646739900000|2022-03-08 11:45:00|537.45|535.05|533.82|531.42|540.95|538.55|532.82|530.42|0
1646740200000|2022-03-08 11:50:00|534.45|532.05|535.57|533.17|537.32|534.92|532.7|530.3|0
1646740500000|2022-03-08 11:55:00|535.32|532.92|531.32|528.92|535.57|533.17|531.32|528.92|0
1646740800000|2022-03-08 12:00:00|531.7|529.3|526.82|524.42|533.2|530.8|526.82|524.42|0
1646741100000|2022-03-08 12:05:00|527.07|524.67|526.2|523.8|528.32|525.92|526.2|523.8|0
1646741400000|2022-03-08 12:10:00|526.07|523.67|518.45|516.05|526.07|523.67|517.83|515.43|0
1646741700000|2022-03-08 12:15:00|518.57|516.17|522.32|519.92|522.57|520.17|517.82|515.42|0
1646742000000|2022-03-08 12:20:00|522.7|520.3|524.32|521.92|525.07|522.67|522.57|520.17|0
1646742300000|2022-03-08 12:25:00|524.07|521.67|529.32|526.92|530.07|527.67|519.95|517.55|0
1646742600000|2022-03-08 12:30:00|529.45|527.05|527.82|525.42|534.2|531.8|527.32|524.92|0
1646742900000|2022-03-08 12:35:00|527.95|525.55|532.32|529.92|533.32|530.92|527.95|525.55|0
1646743200000|2022-03-08 12:40:00|532.07|529.67|542.45|540.05|542.45|540.05|530.82|528.42|0
1646743500000|2022-03-08 12:45:00|541.82|539.42|544.32|541.92|547.57|545.17|541.7|539.3|0
1646743800000|2022-03-08 12:50:00|545.45|543.05|550.07|547.67|550.07|547.67|545.45|543.05|0
1646744100000|2022-03-08 12:55:00|549.95|547.55|546.07|543.67|550.2|547.8|545.07|542.67|0
1646744400000|2022-03-08 13:00:00|546.2|543.8|545.07|542.67|552.32|549.92|544.7|542.3|0
1646744700000|2022-03-08 13:05:00|544.57|542.17|544.57|542.17|547.45|545.05|542.32|539.92|0
1646745000000|2022-03-08 13:10:00|543.95|541.55|562.95|560.55|564.32|561.92|543.82|541.42|0
1646745300000|2022-03-08 13:15:00|561.57|559.17|559.45|557.05|563.32|560.92|557.07|554.67|0
1646745600000|2022-03-08 13:20:00|559.07|556.67|562.2|559.8|563.7|561.3|558.07|555.67|0
1646745900000|2022-03-08 13:25:00|561.82|559.42|556.82|554.42|562.57|560.17|556.07|553.67|0
1646746200000|2022-03-08 13:30:00|556.7|554.3|559.07|556.67|561.07|558.67|556.07|553.67|0
1646746500000|2022-03-08 13:35:00|558.82|556.42|550.21|547.81|559.95|557.55|549.46|547.06|0
1646746800000|2022-03-08 13:40:00|550.33|547.93|551.32|548.92|551.82|549.42|545.33|542.93|0
1646747100000|2022-03-08 13:45:00|550.95|548.55|547.95|545.55|552.32|549.92|545.57|543.17|0
1646747400000|2022-03-08 13:50:00|548.2|545.8|545.32|542.92|551.57|549.17|541.82|539.42|0
1646747700000|2022-03-08 13:55:00|545.07|542.67|549.45|547.05|550.7|548.3|543.57|541.17|0
1646748000000|2022-03-08 14:00:00|549.82|547.42|549.57|547.17|553.32|550.92|546.7|544.3|0
1646748300000|2022-03-08 14:05:00|549.07|546.67|555.82|553.42|556.07|553.67|546.32|543.92|0
1646748600000|2022-03-08 14:10:00|555.57|553.17|555.45|553.05|556.57|554.17|551.07|548.67|0
1646748900000|2022-03-08 14:15:00|555.82|553.42|550.82|548.42|555.82|553.42|547.95|545.55|0
1646749200000|2022-03-08 14:20:00|551.32|548.92|542.32|539.92|551.32|548.92|542.32|539.92|0
1646749500000|2022-03-08 14:25:00|543.82|541.42|550.45|548.05|551.82|549.42|543.57|541.17|0
1646749800000|2022-03-08 14:30:00|551.45|549.05|557.32|554.92|558.95|556.55|543.82|541.42|0
1646750100000|2022-03-08 14:35:00|557.82|555.42|564.07|561.67|564.07|561.67|536.82|534.42|0
1646750400000|2022-03-08 14:40:00|564.82|562.42|542.57|540.17|569.57|567.17|538.2|535.8|0
1646750700000|2022-03-08 14:45:00|542.7|540.3|551.07|548.67|551.2|548.8|536.82|534.42|0
1646751000000|2022-03-08 14:50:00|550.07|547.67|561.7|559.3|563.82|561.42|544.7|542.3|0
1646751300000|2022-03-08 14:55:00|563.07|560.67|560.82|558.42|566.2|563.8|558.57|556.17|0
1646751600000|2022-03-08 15:00:00|563.95|561.55|579.82|577.42|581.82|579.42|563.32|560.92|0
1646751900000|2022-03-08 15:05:00|580.33|577.93|588.82|586.42|589.32|586.92|578.83|576.43|0
1646752200000|2022-03-08 15:10:00|589.07|586.67|581.82|579.42|590.07|587.67|580.08|577.68|0
1646752500000|2022-03-08 15:15:00|581.7|579.3|558.58|556.18|582.07|579.67|558.58|556.18|0
1646752800000|2022-03-08 15:20:00|559.58|557.18|574.33|571.93|574.33|571.93|556.33|553.93|0
1646753100000|2022-03-08 15:25:00|574.46|572.06|584.32|581.92|584.32|581.92|574.46|572.06|0
1646753400000|2022-03-08 15:30:00|584.95|582.55|591.45|589.05|593.82|591.42|575.46|573.06|0
1646753700000|2022-03-08 15:35:00|592.32|589.92|589.07|586.67|592.82|590.42|584.2|581.8|0
1646754000000|2022-03-08 15:40:00|587.07|584.67|579.58|577.18|589.32|586.92|577.58|575.18|0
1646754300000|2022-03-08 15:45:00|578.33|575.93|572.32|569.92|583.57|581.17|572.32|569.92|0
1646754600000|2022-03-08 15:50:00|574.32|571.92|560.21|557.81|582.32|579.92|559.83|557.43|0
1646754900000|2022-03-08 15:55:00|561.58|559.18|555.21|552.81|566.7|564.3|554.08|551.68|0
1646755200000|2022-03-08 16:00:00|555.83|553.43|553.57|551.17|563.33|560.93|550.57|548.17|0
1646755500000|2022-03-08 16:05:00|552.07|549.67|569.07|566.67|572.07|569.67|552.07|549.67|0
1646755800000|2022-03-08 16:10:00|568.57|566.17|566.07|563.67|572.07|569.67|562.82|560.42|0
1646756100000|2022-03-08 16:15:00|564.82|562.42|566.57|564.17|574.57|572.17|562.82|560.42|0
1646756400000|2022-03-08 16:20:00|565.57|563.17|578.32|575.92|578.32|575.92|564.82|562.42|0
1646756700000|2022-03-08 16:25:00|578.82|576.42|581.82|579.42|584.57|582.17|574.82|572.42|0
1646757000000|2022-03-08 16:30:00|581.57|579.17|587.82|585.42|596.32|593.92|580.45|578.05|0
1646757300000|2022-03-08 16:35:00|588.07|585.67|589.57|587.17|591.32|588.92|584.07|581.67|0
1646757600000|2022-03-08 16:40:00|588.57|586.17|589.07|586.67|594.07|591.67|582.32|579.92|0
1646757900000|2022-03-08 16:45:00|589.2|586.8|572.7|570.3|589.2|586.8|568.57|566.17|0
1646758200000|2022-03-08 16:50:00|572.32|569.92|566.45|564.05|574.82|572.42|565.32|562.92|0
1646758500000|2022-03-08 16:55:00|566.57|564.17|570.45|568.05|572.07|569.67|561.57|559.17|0
1646758800000|2022-03-08 17:00:00|569.82|567.42|552.32|549.92|571.07|568.67|548.58|546.18|0
1646759100000|2022-03-08 17:05:00|551.82|549.42|542.21|539.81|551.82|549.42|538.58|536.18|0
1646759400000|2022-03-08 17:10:00|542.33|539.93|520.46|518.06|542.33|539.93|520.46|518.06|0
1646759700000|2022-03-08 17:15:00|518.83|516.43|506.82|504.42|523.21|520.81|502.98|500.58|0
1646760000000|2022-03-08 17:20:00|506.32|503.92|520.95|518.55|522.07|519.67|505.07|502.67|0
1646760300000|2022-03-08 17:25:00|521.07|518.67|510.32|507.92|528.82|526.42|507.33|504.93|0
1646760600000|2022-03-08 17:30:00|509.07|506.67|502.33|499.93|518.07|515.67|501.58|499.18|0
1646760900000|2022-03-08 17:35:00|502.83|500.43|499.71|497.31|510.33|507.93|498.83|496.43|0
1646761200000|2022-03-08 17:40:00|499.08|496.68|498.08|495.68|508.58|506.18|495.83|493.43|0
1646761500000|2022-03-08 17:45:00|499.58|497.18|499.08|496.68|504.33|501.93|494.83|492.43|0
1646761800000|2022-03-08 17:50:00|498.58|496.18|493.08|490.68|509.82|507.42|492.83|490.43|0
1646762100000|2022-03-08 17:55:00|493.21|490.81|496.08|493.68|500.08|497.68|493.21|490.81|0
1646762400000|2022-03-08 18:00:00|495.83|493.43|482.58|480.18|495.83|493.43|482.58|480.18|0
1646762700000|2022-03-08 18:05:00|482.83|480.43|478.57|476.17|485.71|483.31|478.33|475.93|0
1646763000000|2022-03-08 18:10:00|478.07|475.67|484.46|482.06|485.33|482.93|476.58|474.18|0
1646763300000|2022-03-08 18:15:00|484.58|482.18|483.58|481.18|487.82|485.42|480.58|478.18|0
1646763600000|2022-03-08 18:20:00|483.08|480.68|498.07|495.67|498.57|496.17|483.08|480.68|0
1646763900000|2022-03-08 18:25:00|498.7|496.3|511.32|508.92|512.82|510.42|498.07|495.67|0
1646764200000|2022-03-08 18:30:00|510.82|508.42|522.82|520.42|527.57|525.17|510.82|508.42|0
1646764500000|2022-03-08 18:35:00|522.7|520.3|526.32|523.92|529.32|526.92|519.95|517.55|0
1646764800000|2022-03-08 18:40:00|526.57|524.17|528.58|526.18|537.58|535.18|526.33|523.93|0
1646765100000|2022-03-08 18:45:00|528.21|525.81|537.33|534.93|540.58|538.18|527.08|524.68|0
1646765400000|2022-03-08 18:50:00|538.08|535.68|544.58|542.18|547.32|544.92|536.58|534.18|0
1646765700000|2022-03-08 18:55:00|544.33|541.93|553.08|550.68|553.57|551.17|544.33|541.93|0
1646766000000|2022-03-08 19:00:00|553.33|550.93|561.32|558.92|570.07|567.67|552.08|549.68|0
1646766300000|2022-03-08 19:05:00|563.32|560.92|553.08|550.68|564.07|561.67|548.33|545.93|0
1646766600000|2022-03-08 19:10:00|552.83|550.43|557.08|554.68|565.57|563.17|552.46|550.06|0
1646766900000|2022-03-08 19:15:00|557.83|555.43|557.08|554.68|562.45|560.05|551.33|548.93|0
1646767200000|2022-03-08 19:20:00|556.58|554.18|551.21|548.81|566.95|564.55|548.83|546.43|0
1646767500000|2022-03-08 19:25:00|551.33|548.93|540.08|537.68|554.58|552.18|538.58|536.18|0
1646767800000|2022-03-08 19:30:00|541.08|538.68|550.33|547.93|551.83|549.43|536.33|533.93|0
1646768100000|2022-03-08 19:35:00|548.71|546.31|536.83|534.43|549.08|546.68|534.08|531.68|0
1646768400000|2022-03-08 19:40:00|537.46|535.06|535.08|532.68|544.95|542.55|534.58|532.18|0
1646768700000|2022-03-08 19:45:00|531.33|528.93|522.08|519.68|532.58|530.18|522.08|519.68|0
1646769000000|2022-03-08 19:50:00|522.46|520.06|533.58|531.18|533.83|531.43|521.58|519.18|0
1646769300000|2022-03-08 19:55:00|532.08|529.68|532.46|530.06|539.83|537.43|526.33|523.93|0
1646769600000|2022-03-08 20:00:00|533.83|531.43|515.08|512.68|535.58|533.18|513.83|511.43|0
1646769900000|2022-03-08 20:05:00|517.33|514.93|521.71|519.31|523.96|521.56|516.08|513.68|0
1646770200000|2022-03-08 20:10:00|520.33|517.93|527.21|524.81|536.08|533.68|518.83|516.43|0
1646770500000|2022-03-08 20:15:00|526.58|524.18|532.46|530.06|534.83|532.43|524.71|522.31|0
1646770800000|2022-03-08 20:20:00|532.33|529.93|537.08|534.68|542.58|540.18|532.08|529.68|0
1646771100000|2022-03-08 20:25:00|536.33|533.93|558.7|556.3|558.7|556.3|536.33|533.93|0
1646771400000|2022-03-08 20:30:00|557.57|555.17|570.57|568.17|573.7|571.3|556.82|554.42|0
1646771700000|2022-03-08 20:35:00|570.82|568.42|560.07|557.67|573.82|571.42|560.07|557.67|0
1646772000000|2022-03-08 20:40:00|558.07|555.67|571.07|568.67|571.07|568.67|555.07|552.67|0
1646772300000|2022-03-08 20:45:00|572.57|570.17|574.95|572.55|577.2|574.8|565.82|563.42|0
1646772600000|2022-03-08 20:50:00|575.07|572.67|571.07|568.67|575.32|572.92|557.32|554.92|0
1646772900000|2022-03-08 20:55:00|572.07|569.67|580.07|577.67|585.82|583.42|571.57|569.17|0
1646773200000|2022-03-08 21:00:00|582.66|580.58|592.04|589.96|595.16|593.08|582.66|580.58|0
1646773500000|2022-03-08 21:05:00|592.16|590.08|594.91|592.83|596.66|594.58|591.16|589.08|0
1646773800000|2022-03-08 21:10:00|594.54|592.46|592.41|590.33|594.54|592.46|589.16|587.08|0
1646774100000|2022-03-08 21:15:00|593.42|590.82|597.92|595.32|598.17|595.57|593.42|590.82|0
1646774400000|2022-03-08 21:20:00|598.3|595.7|599.05|596.45|599.92|597.32|597.67|595.07|0
1646774700000|2022-03-08 21:25:00|598.92|596.32|597.8|595.2|600.67|598.07|597.8|595.2|0
1646775000000|2022-03-08 21:30:00|597.67|595.07|600.17|597.57|600.67|598.07|597.42|594.82|0
1646775300000|2022-03-08 21:35:00|600.42|597.82|601.17|598.57|601.17|598.57|598.92|596.32|0
1646775600000|2022-03-08 21:40:00|600.92|598.32|602.17|599.57|602.92|600.32|600.42|597.82|0
1646775900000|2022-03-08 21:45:00|601.92|599.32|598.3|595.7|602.8|600.2|598.3|595.7|0
1646776200000|2022-03-08 21:50:00|598.92|596.32|598.17|595.57|599.05|596.45|595.42|592.82|0
1646776500000|2022-03-08 21:55:00|598.05|595.45|599.05|596.45|600.42|597.82|596.92|594.32|0
1646776800000|2022-03-08 22:00:00|598.29|595.69|598.7|596.1|599.46|596.86|598.29|595.69|0
1646777100000|2022-03-08 22:05:00|598.91|596.31|600.4|597.8|600.4|597.8|598.84|596.24|0
1646777400000|2022-03-08 22:10:00|600.37|597.77|599.21|596.61|600.37|597.77|598.22|595.62|0
1646777700000|2022-03-08 22:15:00|599.1|596.5|598.99|596.39|599.71|597.11|598.88|596.28|0
1646778000000|2022-03-08 22:20:00|598.84|596.24|599.71|597.11|599.71|597.11|598.22|595.62|0
1646778300000|2022-03-08 22:25:00|599.97|597.37|600.22|597.62|600.33|597.73|598.88|596.28|0
1646778600000|2022-03-08 22:30:00|600.07|597.47|600.37|597.77|600.59|597.99|600.04|597.44|0
1646778900000|2022-03-08 22:35:00|600.91|598.31|600.95|598.35|601.1|598.5|600.91|598.31|0
1646779200000|2022-03-08 22:40:00|601.06|598.46|601.06|598.46|601.28|598.68|601.06|598.46|0
1646779500000|2022-03-08 22:45:00|601.1|598.5|600.04|597.44|601.1|598.5|599.97|597.37|0
1646779800000|2022-03-08 22:50:00|600.8|598.2|600.42|597.82|600.88|598.28|600.18|597.58|0
1646780100000|2022-03-08 22:55:00|600.46|597.86|599.6|597|600.53|597.93|599.57|596.97|0
1646780400000|2022-03-08 23:00:00|598.55|595.95|592.3|589.7|598.55|595.95|591.55|588.95|0
1646780700000|2022-03-08 23:05:00|592.17|589.57|593.17|590.57|593.8|591.2|591.67|589.07|0
1646781000000|2022-03-08 23:10:00|593.42|590.82|591.17|588.57|595.42|592.82|590.8|588.2|0
1646781300000|2022-03-08 23:15:00|591.42|588.82|592.8|590.2|594.3|591.7|591.42|588.82|0
1646781600000|2022-03-08 23:20:00|593.17|590.57|592.67|590.07|594.8|592.2|591.67|589.07|0
1646781900000|2022-03-08 23:25:00|592.8|590.2|589.92|587.32|593.3|590.7|589.67|587.07|0
1646782200000|2022-03-08 23:30:00|588.42|585.82|585.17|582.57|588.42|585.82|583.92|581.32|0
1646782500000|2022-03-08 23:35:00|584.92|582.32|585.05|582.45|585.55|582.95|583.92|581.32|0
1646782800000|2022-03-08 23:40:00|584.92|582.32|584.3|581.7|585.92|583.32|583.67|581.07|0
1646783100000|2022-03-08 23:45:00|584.17|581.57|585.17|582.57|585.67|583.07|581.67|579.07|0
1646783400000|2022-03-08 23:50:00|585.3|582.7|583.17|580.57|587.17|584.57|581.92|579.32|0
1646783700000|2022-03-08 23:55:00|582.92|580.32|582.17|579.57|585.42|582.82|580.67|578.07|0
1646784000000|2022-03-09 00:00:00|581.67|579.07|579.55|576.95|582.05|579.45|578.55|575.95|0
1646784300000|2022-03-09 00:05:00|579.67|577.07|579.17|576.57|580.42|577.82|577.92|575.32|0
1646784600000|2022-03-09 00:10:00|579.42|576.82|580.67|578.07|581.17|578.57|579.05|576.45|0
1646784900000|2022-03-09 00:15:00|580.8|578.2|580.92|578.32|581.17|578.57|575.92|573.32|0
1646785200000|2022-03-09 00:20:00|580.67|578.07|577.92|575.32|581.17|578.57|576.67|574.07|0
1646785500000|2022-03-09 00:25:00|578.17|575.57|575.92|573.32|578.17|575.57|574.42|571.82|0
1646785800000|2022-03-09 00:30:00|575.8|573.2|580.92|578.32|581.55|578.95|575.8|573.2|0
1646786100000|2022-03-09 00:35:00|581.05|578.45|580.05|577.45|581.17|578.57|578.05|575.45|0
1646786400000|2022-03-09 00:40:00|579.92|577.32|577.42|574.82|580.42|577.82|577.42|574.82|0
1646786700000|2022-03-09 00:45:00|577.3|574.7|576.3|573.7|579.05|576.45|576.3|573.7|0
1646787000000|2022-03-09 00:50:00|576.42|573.82|575.67|573.07|577.42|574.82|574.55|571.95|0
1646787300000|2022-03-09 00:55:00|575.17|572.57|574.17|571.57|576.42|573.82|573.67|571.07|0
1646787600000|2022-03-09 01:00:00|572.67|570.07|576.05|573.45|576.17|573.57|570.17|567.57|0
1646787900000|2022-03-09 01:05:00|575.92|573.32|572.42|569.82|577.17|574.57|571.3|568.7|0
1646788200000|2022-03-09 01:10:00|572.3|569.7|573.42|570.82|573.42|570.82|569.92|567.32|0
1646788500000|2022-03-09 01:15:00|573.92|571.32|576.55|573.95|577.42|574.82|573.8|571.2|0
1646788800000|2022-03-09 01:20:00|576.42|573.82|579.55|576.95|580.42|577.82|575.42|572.82|0
1646789100000|2022-03-09 01:25:00|579.8|577.2|577.8|575.2|580.55|577.95|577.55|574.95|0
1646789400000|2022-03-09 01:30:00|578.17|575.57|562.67|560.07|578.8|576.2|560.05|557.45|0
1646789700000|2022-03-09 01:35:00|562.92|560.32|561.67|559.07|563.92|561.32|559.92|557.32|0
1646790000000|2022-03-09 01:40:00|561.55|558.95|559.8|557.2|564.42|561.82|558.17|555.57|0
1646790300000|2022-03-09 01:45:00|560.17|557.57|559.8|557.2|560.42|557.82|557.67|555.07|0
1646790600000|2022-03-09 01:50:00|559.92|557.32|566.67|564.07|568.17|565.57|558.67|556.07|0
1646790900000|2022-03-09 01:55:00|566.92|564.32|567.42|564.82|567.8|565.2|564.42|561.82|0
1646791200000|2022-03-09 02:00:00|567.67|565.07|565.92|563.32|567.67|565.07|560.8|558.2|0
1646791500000|2022-03-09 02:05:00|566.05|563.45|565.17|562.57|567.67|565.07|564.42|561.82|0
1646791800000|2022-03-09 02:10:00|564.92|562.32|563.8|561.2|565.17|562.57|563.05|560.45|0
1646792100000|2022-03-09 02:15:00|563.92|561.32|565.17|562.57|567.67|565.07|563.92|561.32|0
1646792400000|2022-03-09 02:20:00|565.05|562.45|566.92|564.32|567.17|564.57|563.17|560.57|0
1646792700000|2022-03-09 02:25:00|566.8|564.2|562.67|560.07|567.17|564.57|562.67|560.07|0
1646793000000|2022-03-09 02:30:00|563.05|560.45|566.42|563.82|568.3|565.7|562.92|560.32|0
1646793300000|2022-03-09 02:35:00|565.8|563.2|573.42|570.82|573.42|570.82|564.92|562.32|0
1646793600000|2022-03-09 02:40:00|573.3|570.7|573.67|571.07|574.67|572.07|570.55|567.95|0
1646793900000|2022-03-09 02:45:00|573.92|571.32|574.55|571.95|574.67|572.07|571.42|568.82|0
1646794200000|2022-03-09 02:50:00|574.67|572.07|578.92|576.32|580.17|577.57|574.3|571.7|0
1646794500000|2022-03-09 02:55:00|578.67|576.07|576.05|573.45|579.05|576.45|575.42|572.82|0
1646794800000|2022-03-09 03:00:00|575.92|573.32|578.55|575.95|578.92|576.32|574.92|572.32|0
1646795100000|2022-03-09 03:05:00|578.42|575.82|578.92|576.32|579.92|577.32|577.67|575.07|0
1646795400000|2022-03-09 03:10:00|579.17|576.57|580.55|577.95|581.17|578.57|577.8|575.2|0
1646795700000|2022-03-09 03:15:00|580.67|578.07|584.42|581.82|586.55|583.95|580.05|577.45|0
1646796000000|2022-03-09 03:20:00|584.3|581.7|578.8|576.2|584.42|581.82|577.92|575.32|0
1646796300000|2022-03-09 03:25:00|579.42|576.82|580.55|577.95|580.55|577.95|578.3|575.7|0
1646796600000|2022-03-09 03:30:00|580.92|578.32|576.8|574.2|580.92|578.32|576.05|573.45|0
1646796900000|2022-03-09 03:35:00|576.67|574.07|576.67|574.07|577.92|575.32|575.05|572.45|0
1646797200000|2022-03-09 03:40:00|576.8|574.2|576.92|574.32|578.55|575.95|576.55|573.95|0
1646797500000|2022-03-09 03:45:00|576.42|573.82|576.67|574.07|577.17|574.57|575.3|572.7|0
1646797800000|2022-03-09 03:50:00|576.92|574.32|576.8|574.2|577.42|574.82|576.42|573.82|0
1646798100000|2022-03-09 03:55:00|576.92|574.32|582.42|579.82|584.17|581.57|576.92|574.32|0
1646798400000|2022-03-09 04:00:00|582.17|579.57|572.67|570.07|582.17|579.57|571.55|568.95|0
1646798700000|2022-03-09 04:05:00|572.3|569.7|571.17|568.57|572.67|570.07|569.42|566.82|0
1646799000000|2022-03-09 04:10:00|570.92|568.32|568.42|565.82|573.8|571.2|568.42|565.82|0
1646799300000|2022-03-09 04:15:00|568.3|565.7|567.8|565.2|570.17|567.57|567.8|565.2|0
1646799600000|2022-03-09 04:20:00|567.3|564.7|566.55|563.95|567.92|565.32|565.05|562.45|0
1646799900000|2022-03-09 04:25:00|566.42|563.82|558.18|555.58|568.93|566.33|558.06|555.46|0
1646800200000|2022-03-09 04:30:00|558.06|555.46|559.43|556.83|560.18|557.58|556.93|554.33|0
1646800500000|2022-03-09 04:35:00|559.06|556.46|556.43|553.83|559.93|557.33|556.18|553.58|0
1646800800000|2022-03-09 04:40:00|556.18|553.58|559.18|556.58|560.31|557.71|556.18|553.58|0
1646801100000|2022-03-09 04:45:00|558.93|556.33|557.06|554.46|560.81|558.21|556.81|554.21|0
1646801400000|2022-03-09 04:50:00|557.68|555.08|558.31|555.71|559.18|556.58|556.43|553.83|0
1646801700000|2022-03-09 04:55:00|558.18|555.58|559.93|557.33|560.18|557.58|556.68|554.08|0
1646802000000|2022-03-09 05:00:00|559.81|557.21|564.06|561.46|564.81|562.21|559.81|557.21|0
1646802300000|2022-03-09 05:05:00|563.56|560.96|564.68|562.08|564.68|562.08|563.31|560.71|0
1646802600000|2022-03-09 05:10:00|564.43|561.83|565.31|562.71|565.81|563.21|562.56|559.96|0
1646802900000|2022-03-09 05:15:00|565.18|562.58|567.43|564.83|569.93|567.33|564.81|562.21|0
1646803200000|2022-03-09 05:20:00|567.56|564.96|566.06|563.46|567.93|565.33|564.93|562.33|0
1646803500000|2022-03-09 05:25:00|565.93|563.33|560.18|557.58|567.06|564.46|558.31|555.71|0
1646803800000|2022-03-09 05:30:00|560.31|557.71|567.31|564.71|567.31|564.71|559.81|557.21|0
1646804100000|2022-03-09 05:35:00|567.81|565.21|575.92|573.32|576.05|573.45|566.56|563.96|0
1646804400000|2022-03-09 05:40:00|576.17|573.57|573.55|570.95|576.17|573.57|572.06|569.46|0
1646804700000|2022-03-09 05:45:00|572.92|570.32|578.3|575.7|579.05|576.45|572.3|569.7|0
1646805000000|2022-03-09 05:50:00|578.05|575.45|577.3|574.7|580.92|578.32|576.3|573.7|0
1646805300000|2022-03-09 05:55:00|577.17|574.57|573.92|571.32|577.8|575.2|573.55|570.95|0
1646805600000|2022-03-09 06:00:00|573.55|570.95|573.3|570.7|573.92|571.32|569.43|566.83|0
1646805900000|2022-03-09 06:05:00|573.05|570.45|565.68|563.08|573.8|571.2|565.06|562.46|0
1646806200000|2022-03-09 06:10:00|566.06|563.46|567.06|564.46|567.06|564.46|562.93|560.33|0
1646806500000|2022-03-09 06:15:00|566.31|563.71|563.93|561.33|566.31|563.71|562.06|559.46|0
1646806800000|2022-03-09 06:20:00|563.56|560.96|566.68|564.08|566.81|564.21|561.18|558.58|0
1646807100000|2022-03-09 06:25:00|566.81|564.21|564.18|561.58|569.06|566.46|564.06|561.46|0
1646807400000|2022-03-09 06:30:00|564.06|561.46|559.56|556.96|567.31|564.71|559.43|556.83|0
1646807700000|2022-03-09 06:35:00|559.68|557.08|567.06|564.46|567.06|564.46|556.56|553.96|0
1646808000000|2022-03-09 06:40:00|566.81|564.21|568.56|565.96|570.68|568.08|566.56|563.96|0
1646808300000|2022-03-09 06:45:00|568.68|566.08|570.81|568.21|571.55|568.95|566.43|563.83|0
1646808600000|2022-03-09 06:50:00|571.05|568.45|562.93|560.33|571.05|568.45|560.31|557.71|0
1646808900000|2022-03-09 06:55:00|563.81|561.21|562.56|559.96|563.81|561.21|560.06|557.46|0
1646809200000|2022-03-09 07:00:00|561.43|558.83|564.31|561.71|570.31|567.71|560.81|558.21|0
1646809500000|2022-03-09 07:05:00|563.81|561.21|558.81|556.21|563.81|561.21|557.31|554.71|0
1646809800000|2022-03-09 07:10:00|558.56|555.96|558.81|556.21|560.31|557.71|556.68|554.08|0
1646810100000|2022-03-09 07:15:00|559.06|556.46|554.18|551.58|559.06|556.46|553.81|551.21|0
1646810400000|2022-03-09 07:20:00|553.93|551.33|552.18|549.58|555.06|552.46|551.81|549.21|0
1646810700000|2022-03-09 07:25:00|552.81|550.21|538.18|535.58|552.93|550.33|537.43|534.83|0
1646811000000|2022-03-09 07:30:00|539.18|536.58|541.43|538.83|544.43|541.83|535.81|533.21|0
1646811300000|2022-03-09 07:35:00|541.31|538.71|539.43|536.83|543.81|541.21|539.43|536.83|0
1646811600000|2022-03-09 07:40:00|539.31|536.71|542.93|540.33|544.06|541.46|537.18|534.58|0
1646811900000|2022-03-09 07:45:00|541.06|538.46|540.68|538.08|546.18|543.58|540.68|538.08|0
1646812200000|2022-03-09 07:50:00|541.06|538.46|537.56|534.96|541.43|538.83|535.31|532.71|0
1646812500000|2022-03-09 07:55:00|537.43|534.83|536.18|533.58|540.93|538.33|535.31|532.71|0
1646812800000|2022-03-09 08:00:00|536.31|533.71|549.17|546.57|549.17|546.57|536.31|533.71|0
1646813100000|2022-03-09 08:05:00|549.29|547.21|538.92|536.84|553.54|551.46|537.67|535.59|0
1646813400000|2022-03-09 08:10:00|538.42|536.34|534.92|532.84|539.55|537.47|532.42|530.34|0
1646813700000|2022-03-09 08:15:00|534.8|532.72|541.17|539.09|546.3|544.22|534.8|532.72|0
1646814000000|2022-03-09 08:20:00|540.92|538.84|542.8|540.72|544.17|542.09|536.3|534.22|0
1646814300000|2022-03-09 08:25:00|543.17|541.09|548.42|546.34|548.55|546.47|540.05|537.97|0
1646814600000|2022-03-09 08:30:00|547.8|545.72|540.8|538.72|548.55|546.47|537.3|535.22|0
1646814900000|2022-03-09 08:35:00|541.55|539.47|541.42|539.34|546.17|544.09|539.8|537.72|0
1646815200000|2022-03-09 08:40:00|541.92|539.84|535.3|533.22|541.92|539.84|534.55|532.47|0
1646815500000|2022-03-09 08:45:00|535.8|533.72|536.3|534.22|538.55|536.47|534.42|532.34|0
1646815800000|2022-03-09 08:50:00|535.92|533.84|532.67|530.59|536.92|534.84|531.42|529.34|0
1646816100000|2022-03-09 08:55:00|533.05|530.97|532.3|530.22|534.3|532.22|531.17|529.09|0
1646816400000|2022-03-09 09:00:00|532.17|530.09|529.05|526.97|532.17|530.09|525.92|523.84|0
1646816700000|2022-03-09 09:05:00|529.17|527.09|530.3|528.22|531.8|529.72|526.3|524.22|0
1646817000000|2022-03-09 09:10:00|529.92|527.84|533.8|531.72|535.05|532.97|527.17|525.09|0
1646817300000|2022-03-09 09:15:00|533.67|531.59|526.42|524.34|534.05|531.97|525.92|523.84|0
1646817600000|2022-03-09 09:20:00|526.92|524.84|521.67|519.59|526.92|524.84|521.17|519.09|0
1646817900000|2022-03-09 09:25:00|521.8|519.72|521.3|519.22|522.67|520.59|518.92|516.84|0
1646818200000|2022-03-09 09:30:00|520.67|518.59|516.42|514.34|522.55|520.47|516.42|514.34|0
1646818500000|2022-03-09 09:35:00|516.91|514.83|514.3|512.22|518.41|516.33|514.3|512.22|0
1646818800000|2022-03-09 09:40:00|514.05|511.97|511.55|509.47|514.92|512.84|509.67|507.59|0
1646819100000|2022-03-09 09:45:00|511.8|509.72|517.29|515.21|519.41|517.33|510.8|508.72|0
1646819400000|2022-03-09 09:50:00|517.66|515.58|513.67|511.59|518.41|516.33|508.92|506.84|0
1646819700000|2022-03-09 09:55:00|513.42|511.34|508.92|506.84|514.8|512.72|508.92|506.84|0
1646820000000|2022-03-09 10:00:00|509.67|507.59|509.42|507.34|516.66|514.58|509.05|506.97|0
1646820300000|2022-03-09 10:05:00|509.92|507.84|509.67|507.59|511.42|509.34|506.17|504.09|0
1646820600000|2022-03-09 10:10:00|509.17|507.09|509.3|507.22|512.3|510.22|507.05|504.97|0
1646820900000|2022-03-09 10:15:00|509.17|507.09|507.55|505.47|512.92|510.84|507.42|505.34|0
1646821200000|2022-03-09 10:20:00|507.92|505.84|515.3|513.22|515.91|513.83|507.92|505.84|0
1646821500000|2022-03-09 10:25:00|515.55|513.47|509.92|507.84|515.55|513.47|509.42|507.34|0
1646821800000|2022-03-09 10:30:00|508.67|506.59|508.92|506.84|512.05|509.97|506.3|504.22|0
1646822100000|2022-03-09 10:35:00|509.17|507.09|509.42|507.34|509.55|507.47|504.8|502.72|0
1646822400000|2022-03-09 10:40:00|508.92|506.84|506.42|504.34|509.55|507.47|505.17|503.09|0
1646822700000|2022-03-09 10:45:00|506.55|504.47|508.8|506.72|510.55|508.47|505.3|503.22|0
1646823000000|2022-03-09 10:50:00|508.3|506.22|514.67|512.59|516.29|514.21|506.67|504.59|0
1646823300000|2022-03-09 10:55:00|514.55|512.47|518.17|516.09|522.55|520.47|514.55|512.47|0
1646823600000|2022-03-09 11:00:00|517.8|515.72|515.17|513.09|521.05|518.97|514.8|512.72|0
1646823900000|2022-03-09 11:05:00|514.67|512.59|512.17|510.09|515.3|513.22|511.67|509.59|0
1646824200000|2022-03-09 11:10:00|512.05|509.97|517.05|514.97|517.55|515.47|511.92|509.84|0
1646824500000|2022-03-09 11:15:00|516.55|514.47|511.67|509.59|517.92|515.84|510.55|508.47|0
1646824800000|2022-03-09 11:20:00|512.05|509.97|506.67|504.59|516.05|513.97|505.92|503.84|0
1646825100000|2022-03-09 11:25:00|506.3|504.22|513.17|511.09|513.42|511.34|504.42|502.34|0
1646825400000|2022-03-09 11:30:00|512.92|510.84|512.67|510.59|515.92|513.84|510.42|508.34|0
1646825700000|2022-03-09 11:35:00|513.42|511.34|516.92|514.84|517.17|515.09|511.17|509.09|0
1646826000000|2022-03-09 11:40:00|517.05|514.97|522.17|520.09|523.17|521.09|516.8|514.72|0
1646826300000|2022-03-09 11:45:00|522.67|520.59|519.05|516.97|524.67|522.59|518.67|516.59|0
1646826600000|2022-03-09 11:50:00|519.17|517.09|515.92|513.84|519.17|517.09|514.42|512.34|0
1646826900000|2022-03-09 11:55:00|516.42|514.34|519.8|517.72|519.8|517.72|516.17|514.09|0
1646827200000|2022-03-09 12:00:00|519.92|517.84|518.8|516.72|523.92|521.84|518.42|516.34|0
1646827500000|2022-03-09 12:05:00|518.67|516.59|517.55|515.47|522.92|520.84|515.55|513.47|0
1646827800000|2022-03-09 12:10:00|517.92|515.84|517.17|515.09|520.8|518.72|517.05|514.97|0
1646828100000|2022-03-09 12:15:00|516.67|514.59|512.67|510.59|518.55|516.47|512.17|510.09|0
1646828400000|2022-03-09 12:20:00|512.8|510.72|513.8|511.72|514.55|512.47|510.92|508.84|0
1646828700000|2022-03-09 12:25:00|514.3|512.22|514.42|512.34|515.55|513.47|512.17|510.09|0
1646829000000|2022-03-09 12:30:00|513.67|511.59|512.55|510.47|517.67|515.59|511.55|509.47|0
1646829300000|2022-03-09 12:35:00|512.8|510.72|516.17|514.09|518.42|516.34|510.92|508.84|0
1646829600000|2022-03-09 12:40:00|515.92|513.84|511.67|509.59|515.92|513.84|510.92|508.84|0
1646829900000|2022-03-09 12:45:00|511.55|509.47|512.3|510.22|514.92|512.84|508.17|506.09|0
1646830200000|2022-03-09 12:50:00|511.92|509.84|509.17|507.09|512.92|510.84|508.67|506.59|0
1646830500000|2022-03-09 12:55:00|509.3|507.22|507.17|505.09|511.17|509.09|506.17|504.09|0
1646830800000|2022-03-09 13:00:00|506.67|504.59|506.67|504.59|506.92|504.84|501.42|499.34|0
1646831100000|2022-03-09 13:05:00|506.92|504.84|504.17|502.09|509.17|507.09|504.17|502.09|0
1646831400000|2022-03-09 13:10:00|504.42|502.34|509.42|507.34|509.92|507.84|503.17|501.09|0
1646831700000|2022-03-09 13:15:00|509.17|507.09|506.3|504.22|509.42|507.34|506.17|504.09|0
1646832000000|2022-03-09 13:20:00|506.8|504.72|508.3|506.22|511.92|509.84|506.42|504.34|0
1646832300000|2022-03-09 13:25:00|508.17|506.09|503.8|501.72|509.3|507.22|502.42|500.34|0
1646832600000|2022-03-09 13:30:00|503.67|501.59|498.17|496.09|504.67|502.59|496.17|494.09|0
1646832900000|2022-03-09 13:35:00|498.42|496.34|503.42|501.34|503.67|501.59|496.67|494.59|0
1646833200000|2022-03-09 13:40:00|503.17|501.09|507.17|505.09|508.17|506.09|502.92|500.84|0
1646833500000|2022-03-09 13:45:00|507.3|505.22|504.17|502.09|508.42|506.34|503.42|501.34|0
1646833800000|2022-03-09 13:50:00|504.42|502.34|509.17|507.09|509.92|507.84|503.17|501.09|0
1646834100000|2022-03-09 13:55:00|509.3|507.22|512.67|510.59|513.67|511.59|508.55|506.47|0
1646834400000|2022-03-09 14:00:00|512.92|510.84|509.42|507.34|515.92|513.84|509.42|507.34|0
1646834700000|2022-03-09 14:05:00|509.17|507.09|491.92|489.84|511.42|509.34|491.92|489.84|0
1646835000000|2022-03-09 14:10:00|490.42|488.34|501.92|499.84|505.05|502.97|486.67|484.59|0
1646835300000|2022-03-09 14:15:00|502.05|499.97|504.05|501.97|505.05|502.97|497.42|495.34|0
1646835600000|2022-03-09 14:20:00|503.42|501.34|500.8|498.72|506.92|504.84|500.8|498.72|0
1646835900000|2022-03-09 14:25:00|500.67|498.59|496.17|494.09|501.17|499.09|496.17|494.09|0
1646836200000|2022-03-09 14:30:00|496.3|494.22|500.92|498.84|505.42|503.34|495.42|493.34|0
1646836500000|2022-03-09 14:35:00|500.42|498.34|499.67|497.59|509.3|507.22|497.42|495.34|0
1646836800000|2022-03-09 14:40:00|499.17|497.09|504.17|502.09|504.67|502.59|491.3|489.22|0
1646837100000|2022-03-09 14:45:00|501.92|499.84|501.42|499.34|505.55|503.47|496.17|494.09|0
1646837400000|2022-03-09 14:50:00|500.92|498.84|514.42|512.34|519.17|517.09|499.67|497.59|0
1646837700000|2022-03-09 14:55:00|515.17|513.09|507.17|505.09|516.42|514.34|505.17|503.09|0
1646838000000|2022-03-09 15:00:00|505.42|503.34|492.17|490.09|508.42|506.34|487.67|485.59|0
1646838300000|2022-03-09 15:05:00|492.67|490.59|492.3|490.22|495.67|493.59|489.55|487.47|0
1646838600000|2022-03-09 15:10:00|492.67|490.59|490.42|488.34|494.17|492.09|490.17|488.09|0
1646838900000|2022-03-09 15:15:00|488.17|486.09|493.17|491.09|499.42|497.34|484.67|482.59|0
1646839200000|2022-03-09 15:20:00|493.67|491.59|487.67|485.59|495.05|492.97|487.42|485.34|0
1646839500000|2022-03-09 15:25:00|488.17|486.09|490.17|488.09|497.67|495.59|487.3|485.22|0
1646839800000|2022-03-09 15:30:00|488.67|486.59|491.16|489.08|496.92|494.84|488.67|486.59|0
1646840100000|2022-03-09 15:35:00|489.66|487.58|487.16|485.08|492.66|490.58|484.17|482.09|0
1646840400000|2022-03-09 15:40:00|487.41|485.33|491.41|489.33|491.66|489.58|485.17|483.09|0
1646840700000|2022-03-09 15:45:00|490.91|488.83|487.54|485.46|492.41|490.33|486.66|484.58|0
1646841000000|2022-03-09 15:50:00|487.16|485.08|488.66|486.58|493.41|491.33|484.41|482.33|0
1646841300000|2022-03-09 15:55:00|488.91|486.83|482.04|479.96|489.41|487.33|478.91|476.83|0
1646841600000|2022-03-09 16:00:00|480.66|478.58|491.41|489.33|491.91|489.83|480.66|478.58|0
1646841900000|2022-03-09 16:05:00|491.16|489.08|489.41|487.33|491.66|489.58|483.79|481.71|0
1646842200000|2022-03-09 16:10:00|489.04|486.96|495.91|493.83|496.41|494.33|488.66|486.58|0
1646842500000|2022-03-09 16:15:00|496.04|493.96|490.29|488.21|500.91|498.83|490.16|488.08|0
1646842800000|2022-03-09 16:20:00|490.41|488.33|489.16|487.08|491.16|489.08|486.41|484.33|0
1646843100000|2022-03-09 16:25:00|489.91|487.83|494.54|492.46|494.91|492.83|488.66|486.58|0
1646843400000|2022-03-09 16:30:00|493.66|491.58|481.17|479.09|493.91|491.83|481.17|479.09|0
1646843700000|2022-03-09 16:35:00|481.92|479.84|483.41|481.33|487.29|485.21|478.17|476.09|0
1646844000000|2022-03-09 16:40:00|484.04|481.96|479.67|477.59|484.66|482.58|478.42|476.34|0
1646844300000|2022-03-09 16:45:00|479.3|477.22|477.67|475.59|481.67|479.59|477.42|475.34|0
1646844600000|2022-03-09 16:50:00|478.55|476.47|478.67|476.59|482.91|480.83|477.67|475.59|0
1646844900000|2022-03-09 16:55:00|478.42|476.34|474.42|472.34|479.17|477.09|473.42|471.34|0
1646845200000|2022-03-09 17:00:00|473.92|471.84|474.42|472.34|475.8|473.72|470.55|468.47|0
1646845500000|2022-03-09 17:05:00|473.92|471.84|475.17|473.09|476.92|474.84|473.42|471.34|0
1646845800000|2022-03-09 17:10:00|474.92|472.84|472.92|470.84|478.67|476.59|472.67|470.59|0
1646846100000|2022-03-09 17:15:00|472.8|470.72|474.42|472.34|475.17|473.09|471.67|469.59|0
1646846400000|2022-03-09 17:20:00|474.17|472.09|475.92|473.84|477.92|475.84|468.42|466.34|0
1646846700000|2022-03-09 17:25:00|475.42|473.34|472.17|470.09|479.42|477.34|470.67|468.59|0
1646847000000|2022-03-09 17:30:00|472.42|470.34|468.41|466.33|472.42|470.34|468.41|466.33|0
1646847300000|2022-03-09 17:35:00|467.91|465.83|462.91|460.83|468.41|466.33|462.17|460.09|0
1646847600000|2022-03-09 17:40:00|462.42|460.34|467.16|465.08|468.79|466.71|462.17|460.09|0
1646847900000|2022-03-09 17:45:00|466.91|464.83|463.16|461.08|470.16|468.08|462.66|460.58|0
1646848200000|2022-03-09 17:50:00|463.41|461.33|466.4|463.84|466.4|463.84|463.41|461.09|0
1646848500000|2022-03-09 17:55:00|465.9|463.34|464.4|461.84|468.03|465.47|463.65|461.09|0
1646848800000|2022-03-09 18:00:00|464.9|462.34|474.15|471.59|474.4|471.84|464.65|462.09|0
1646849100000|2022-03-09 18:05:00|474.65|472.09|473.15|470.59|475.65|473.09|470.78|468.22|0
1646849400000|2022-03-09 18:10:00|473.65|471.09|467.65|465.09|473.9|471.34|467.15|464.59|0
1646849700000|2022-03-09 18:15:00|467.4|464.84|469.65|467.09|469.65|467.09|465.15|462.59|0
1646850000000|2022-03-09 18:20:00|469.28|466.72|466.28|463.72|469.9|467.34|466.28|463.72|0
1646850300000|2022-03-09 18:25:00|465.9|463.34|465.4|462.84|468.53|465.97|464.4|461.84|0
1646850600000|2022-03-09 18:30:00|464.65|462.09|472.65|470.09|473.15|470.59|464.65|462.09|0
1646850900000|2022-03-09 18:35:00|472.15|469.59|472.65|470.09|474.03|471.47|469.15|466.59|0
1646851200000|2022-03-09 18:40:00|472.4|469.84|478.4|475.84|478.4|475.84|470.4|467.84|0
1646851500000|2022-03-09 18:45:00|477.65|475.09|482.65|480.09|484.9|482.34|476.9|474.34|0
1646851800000|2022-03-09 18:50:00|482.4|479.84|479.4|476.84|484.65|482.09|475.4|472.84|0
1646852100000|2022-03-09 18:55:00|479.15|476.59|480.9|478.34|482.4|479.84|478.65|476.09|0
1646852400000|2022-03-09 19:00:00|481.4|478.84|470.9|468.34|481.65|479.09|470.9|468.34|0
1646852700000|2022-03-09 19:05:00|471.65|469.09|475.9|473.34|476.65|474.09|470.4|467.84|0
1646853000000|2022-03-09 19:10:00|475.4|472.84|476.9|474.34|480.4|477.84|472.9|470.34|0
1646853300000|2022-03-09 19:15:00|476.65|474.09|478.15|475.59|482.15|479.59|474.9|472.34|0
1646853600000|2022-03-09 19:20:00|478.78|476.22|477.15|474.59|478.9|476.34|472.91|470.35|0
1646853900000|2022-03-09 19:25:00|478.4|475.84|475.9|473.34|478.65|476.09|475.4|472.84|0
1646854200000|2022-03-09 19:30:00|474.9|472.34|470.66|468.1|475.65|473.09|469.91|467.35|0
1646854500000|2022-03-09 19:35:00|470.91|468.35|470.66|468.1|472.41|469.85|468.66|466.1|0
1646854800000|2022-03-09 19:40:00|470.91|468.35|470.41|467.85|472.41|469.85|467.91|465.35|0
1646855100000|2022-03-09 19:45:00|469.91|467.35|473.66|471.1|476.4|473.84|468.41|465.85|0
1646855400000|2022-03-09 19:50:00|473.91|471.35|477.15|474.59|477.15|474.59|467.16|464.6|0
1646855700000|2022-03-09 19:55:00|476.9|474.34|475.4|472.84|477.15|474.59|471.16|468.6|0
1646856000000|2022-03-09 20:00:00|474.53|471.97|471.91|469.35|475.15|472.59|471.66|469.1|0
1646856300000|2022-03-09 20:05:00|471.16|468.6|461.91|459.35|472.16|469.6|461.91|459.35|0
1646856600000|2022-03-09 20:10:00|460.66|458.1|460.91|458.35|463.91|461.35|458.16|455.6|0
1646856900000|2022-03-09 20:15:00|460.41|457.85|462.41|459.85|465.91|463.35|458.41|455.85|0
1646857200000|2022-03-09 20:20:00|462.66|460.1|459.66|457.1|462.66|460.1|457.41|454.85|0
1646857500000|2022-03-09 20:25:00|460.16|457.6|460.15|457.59|463.9|461.34|459.41|456.85|0
1646857800000|2022-03-09 20:30:00|460.4|457.84|457.15|454.59|460.4|457.84|453.15|450.59|0
1646858100000|2022-03-09 20:35:00|457.65|455.09|464.53|461.97|464.65|462.09|456.4|453.84|0
1646858400000|2022-03-09 20:40:00|464.65|462.09|461.9|459.34|464.65|462.09|459.4|456.84|0
1646858700000|2022-03-09 20:45:00|462.4|459.84|468.03|465.47|470.65|468.09|458.4|455.84|0
1646859000000|2022-03-09 20:50:00|465.4|462.84|472.4|469.84|478.9|476.34|464.15|461.59|0
1646859300000|2022-03-09 20:55:00|472.9|470.34|474.65|472.09|481.65|479.09|472.9|470.34|0
1646859600000|2022-03-09 21:00:00|475.03|472.47|476.9|474.34|477.15|474.59|468.65|466.09|0
1646859900000|2022-03-09 21:05:00|476.4|473.84|472.15|469.59|476.4|473.84|470.4|467.84|0
1646860200000|2022-03-09 21:10:00|472.4|469.84|477.65|475.09|479.65|477.09|472.4|469.84|0
1646860500000|2022-03-09 21:15:00|476.22|473.02|473.22|470.02|477.9|475.34|472.72|469.52|0
1646860800000|2022-03-09 21:20:00|472.1|468.9|475.1|471.9|475.22|472.02|471.97|468.77|0
1646861100000|2022-03-09 21:25:00|474.97|471.77|474.72|471.52|475.35|472.15|473.85|470.65|0
1646861400000|2022-03-09 21:30:00|474.97|471.77|477.85|474.65|477.97|474.77|474.22|471.02|0
1646861700000|2022-03-09 21:35:00|477.47|474.27|474.72|471.52|478.35|475.15|474.72|471.52|0
1646862000000|2022-03-09 21:40:00|473.35|470.15|466.6|463.4|473.97|470.77|465.6|462.4|0
1646862300000|2022-03-09 21:45:00|467.22|464.02|471.1|467.9|471.22|468.02|467.1|463.9|0
1646862600000|2022-03-09 21:50:00|471.97|468.77|471.72|468.52|473.72|470.52|471.1|467.9|0
1646862900000|2022-03-09 21:55:00|472.47|469.27|471.85|468.65|472.85|469.65|471.47|468.27|0
1646863200000|2022-03-09 22:00:00|472.07|468.87|473.76|470.56|474.27|471.07|471.61|468.41|0
1646863500000|2022-03-09 22:05:00|473.9|470.7|473.58|470.38|474.2|471|473.58|470.38|0
1646863800000|2022-03-09 22:10:00|473.83|470.63|473.32|470.12|474.27|471.07|472.96|469.76|0
1646864100000|2022-03-09 22:15:00|473.47|470.27|473.02|469.82|473.9|470.7|472.27|469.07|0
1646864400000|2022-03-09 22:20:00|472.98|469.78|472.51|469.31|473.13|469.93|472.51|469.31|0
1646864700000|2022-03-09 22:25:00|472.15|468.95|472.51|469.31|472.51|469.31|472.15|468.95|0
1646865000000|2022-03-09 22:30:00|472.58|469.38|472.33|469.13|472.58|469.38|472.33|469.13|0
1646865300000|2022-03-09 22:35:00|472.44|469.24|472.66|469.46|472.84|469.64|472.33|469.13|0
1646865600000|2022-03-09 22:40:00|472.69|469.49|472.73|469.53|472.73|469.53|472.69|469.49|0
1646865900000|2022-03-09 22:45:00|472.77|469.57|472.8|469.6|472.8|469.6|472.77|469.57|0
1646866200000|2022-03-09 22:50:00|472.84|469.64|472.7|469.5|472.87|469.67|472.67|469.47|0
1646866500000|2022-03-09 22:55:00|472.77|469.57|473.18|469.98|473.47|470.27|472.23|469.03|0
1646866800000|2022-03-09 23:00:00|471.85|468.65|475.35|472.15|478.1|474.9|471.85|468.65|0
1646867100000|2022-03-09 23:05:00|475.6|472.4|474.35|471.15|476.72|473.52|472.72|469.52|0
1646867400000|2022-03-09 23:10:00|474.47|471.27|473.22|470.02|474.47|471.27|470.1|466.9|0
1646867700000|2022-03-09 23:15:00|472.97|469.77|475.97|472.77|475.97|472.77|472.22|469.02|0
1646868000000|2022-03-09 23:20:00|475.72|472.52|478.97|475.77|479.22|476.02|474.72|471.52|0
1646868300000|2022-03-09 23:25:00|478.85|475.65|477.6|474.4|479.47|476.27|476.97|473.77|0
1646868600000|2022-03-09 23:30:00|477.22|474.02|476.72|473.52|477.22|474.02|476.35|473.15|0
1646868900000|2022-03-09 23:35:00|476.85|473.65|477.35|474.15|478.85|475.65|475.97|472.77|0
1646869200000|2022-03-09 23:40:00|477.47|474.27|477.97|474.77|478.22|475.02|476.72|473.52|0
1646869500000|2022-03-09 23:45:00|477.85|474.65|477.85|474.65|478.22|475.02|476.47|473.27|0
1646869800000|2022-03-09 23:50:00|477.97|474.77|476.72|473.52|479.6|476.4|476.6|473.4|0
1646870100000|2022-03-09 23:55:00|476.47|473.27|475.22|472.02|476.72|473.52|475.1|471.9|0
1646870400000|2022-03-10 00:00:00|474.72|471.52|476.85|473.65|478.72|475.52|472.97|469.77|0
1646870700000|2022-03-10 00:05:00|476.72|473.52|477.6|474.4|479.72|476.52|476.47|473.27|0
1646871000000|2022-03-10 00:10:00|477.72|474.52|478.97|475.77|478.97|475.77|476.6|473.4|0
1646871300000|2022-03-10 00:15:00|479.22|476.02|478.72|475.52|480.97|477.77|478.1|474.9|0
1646871600000|2022-03-10 00:20:00|478.47|475.27|475.22|472.02|479.35|476.15|474.22|471.02|0
1646871900000|2022-03-10 00:25:00|474.97|471.77|474.72|471.52|475.35|472.15|473.72|470.52|0
1646872200000|2022-03-10 00:30:00|474.97|471.77|472.85|469.65|476.72|473.52|471.97|468.77|0
1646872500000|2022-03-10 00:35:00|472.97|469.77|472.6|469.4|473.97|470.77|471.72|468.52|0
1646872800000|2022-03-10 00:40:00|472.47|469.27|474.22|471.02|474.47|471.27|471.72|468.52|0
1646873100000|2022-03-10 00:45:00|473.97|470.77|476.1|472.9|476.47|473.27|473.97|470.77|0
1646873400000|2022-03-10 00:50:00|475.97|472.77|475.72|472.52|476.6|473.4|474.85|471.65|0
1646873700000|2022-03-10 00:55:00|475.47|472.27|476.47|473.27|477.35|474.15|474.97|471.77|0
1646874000000|2022-03-10 01:00:00|476.1|472.9|478.22|475.02|478.35|475.15|474.72|471.52|0
1646874300000|2022-03-10 01:05:00|477.97|474.77|473.97|470.77|479.47|476.27|473.22|470.02|0
1646874600000|2022-03-10 01:10:00|474.22|471.02|473.72|470.52|474.72|471.52|472.47|469.27|0
1646874900000|2022-03-10 01:15:00|473.6|470.4|476.22|473.02|476.72|473.52|473.22|470.02|0
1646875200000|2022-03-10 01:20:00|475.97|472.77|475.22|472.02|477.47|474.27|474.22|471.02|0
1646875500000|2022-03-10 01:25:00|475.47|472.27|474.85|471.65|475.47|472.27|472.85|469.65|0
1646875800000|2022-03-10 01:30:00|474.97|471.77|479.22|476.02|479.22|476.02|474.6|471.4|0
1646876100000|2022-03-10 01:35:00|478.72|475.52|484.97|481.77|486.22|483.02|477.97|474.77|0
1646876400000|2022-03-10 01:40:00|484.85|481.65|483.72|480.52|484.97|481.77|483.22|480.02|0
1646876700000|2022-03-10 01:45:00|483.6|480.4|480.1|476.9|483.72|480.52|480.1|476.9|0
1646877000000|2022-03-10 01:50:00|480.22|477.02|480.35|477.15|481.47|478.27|479.97|476.77|0
1646877300000|2022-03-10 01:55:00|480.47|477.27|479.72|476.52|482.85|479.65|478.97|475.77|0
1646877600000|2022-03-10 02:00:00|479.97|476.77|471.22|468.02|480.22|477.02|469.85|466.65|0
1646877900000|2022-03-10 02:05:00|471.1|467.9|473.72|470.52|474.22|471.02|471.1|467.9|0
1646878200000|2022-03-10 02:10:00|473.47|470.27|474.6|471.4|474.97|471.77|473.1|469.9|0
1646878500000|2022-03-10 02:15:00|474.97|471.77|474.72|471.52|477.22|474.02|474.35|471.15|0
1646878800000|2022-03-10 02:20:00|475.1|471.9|472.72|469.52|475.97|472.77|472.72|469.52|0
1646879100000|2022-03-10 02:25:00|474.47|471.27|473.22|470.02|474.72|471.52|472.72|469.52|0
1646879400000|2022-03-10 02:30:00|472.72|469.52|473.35|470.15|473.97|470.77|472.22|469.02|0
1646879700000|2022-03-10 02:35:00|473.47|470.27|471.72|468.52|473.85|470.65|471.6|468.4|0
1646880000000|2022-03-10 02:40:00|471.97|468.77|472.97|469.77|474.85|471.65|471.85|468.65|0
1646880300000|2022-03-10 02:45:00|472.85|469.65|476.72|473.52|476.97|473.77|472.85|469.65|0
1646880600000|2022-03-10 02:50:00|476.47|473.27|474.47|471.27|476.47|473.27|474.22|471.02|0
1646880900000|2022-03-10 02:55:00|474.35|471.15|476.22|473.02|477.72|474.52|474.22|471.02|0
1646881200000|2022-03-10 03:00:00|476.1|472.9|477.35|474.15|478.1|474.9|475.22|472.02|0
1646881500000|2022-03-10 03:05:00|477.22|474.02|478.97|475.77|478.97|475.77|476.47|473.27|0
1646881800000|2022-03-10 03:10:00|478.35|475.15|477.97|474.77|479.22|476.02|476.85|473.65|0
1646882100000|2022-03-10 03:15:00|477.85|474.65|477.1|473.9|478.72|475.52|476.1|472.9|0
1646882400000|2022-03-10 03:20:00|476.97|473.77|476.22|473.02|477.47|474.27|475.47|472.27|0
1646882700000|2022-03-10 03:25:00|476.1|472.9|478.85|475.65|480.35|477.15|474.22|471.02|0
1646883000000|2022-03-10 03:30:00|478.47|475.27|479.35|476.15|480.6|477.4|477.72|474.52|0
1646883300000|2022-03-10 03:35:00|479.22|476.02|479.1|475.9|481.47|478.27|478.97|475.77|0
1646883600000|2022-03-10 03:40:00|479.22|476.02|480.22|477.02|480.72|477.52|478.97|475.77|0
1646883900000|2022-03-10 03:45:00|480.35|477.15|478.35|475.15|481.97|478.77|478.22|475.02|0
1646884200000|2022-03-10 03:50:00|478.22|475.02|475.97|472.77|478.35|475.15|475.72|472.52|0
1646884500000|2022-03-10 03:55:00|476.97|473.77|476.97|473.77|477.22|474.02|476.22|473.02|0
1646884800000|2022-03-10 04:00:00|477.1|473.9|476.47|473.27|477.1|473.9|475.72|472.52|0
1646885100000|2022-03-10 04:05:00|476.6|473.4|477.47|474.27|477.47|474.27|475.22|472.02|0
1646885400000|2022-03-10 04:10:00|478.97|475.77|481.22|478.02|482.72|479.52|477.47|474.27|0
1646885700000|2022-03-10 04:15:00|481.47|478.27|481.97|478.77|482.35|479.15|479.72|476.52|0
1646886000000|2022-03-10 04:20:00|481.72|478.52|481.97|478.77|481.97|478.77|480.72|477.52|0
1646886300000|2022-03-10 04:25:00|481.72|478.52|483.47|480.27|483.97|480.77|481.47|478.27|0
1646886600000|2022-03-10 04:30:00|483.85|480.65|483.97|480.77|484.6|481.4|481.72|478.52|0
1646886900000|2022-03-10 04:35:00|484.1|480.9|486.22|483.02|486.22|483.02|483.47|480.27|0
1646887200000|2022-03-10 04:40:00|485.97|482.77|486.1|482.9|486.47|483.27|485.1|481.9|0
1646887500000|2022-03-10 04:45:00|485.85|482.65|485.72|482.52|485.97|482.77|484.47|481.27|0
1646887800000|2022-03-10 04:50:00|485.6|482.4|484.72|481.52|485.97|482.77|484.22|481.02|0
1646888100000|2022-03-10 04:55:00|484.6|481.4|483.47|480.27|485.1|481.9|483.47|480.27|0
1646888400000|2022-03-10 05:00:00|483.22|480.02|483.97|480.77|484.47|481.27|482.47|479.27|0
1646888700000|2022-03-10 05:05:00|483.72|480.52|485.22|482.02|485.47|482.27|483.47|480.27|0
1646889000000|2022-03-10 05:10:00|485.47|482.27|486.22|483.02|486.47|483.27|484.47|481.27|0
1646889300000|2022-03-10 05:15:00|485.97|482.77|484.72|481.52|486.47|483.27|484.35|481.15|0
1646889600000|2022-03-10 05:20:00|484.47|481.27|485.22|482.02|485.97|482.77|483.47|480.27|0
1646889900000|2022-03-10 05:25:00|485.47|482.27|485.97|482.77|486.47|483.27|485.47|482.27|0
1646890200000|2022-03-10 05:30:00|485.22|482.02|486.22|483.02|486.47|483.27|484.97|481.77|0
1646890500000|2022-03-10 05:35:00|485.97|482.77|484.22|481.02|485.97|482.77|483.97|480.77|0
1646890800000|2022-03-10 05:40:00|484.1|480.9|484.22|481.02|484.97|481.77|483.47|480.27|0
1646891100000|2022-03-10 05:45:00|484.1|480.9|482.47|479.27|484.22|481.02|481.72|478.52|0
1646891400000|2022-03-10 05:50:00|482.35|479.15|480.72|477.52|482.47|479.27|480.6|477.4|0
1646891700000|2022-03-10 05:55:00|480.85|477.65|481.72|478.52|482.22|479.02|479.72|476.52|0
1646892000000|2022-03-10 06:00:00|480.22|477.02|481.22|478.02|482.85|479.65|479.97|476.77|0
1646892300000|2022-03-10 06:05:00|481.1|477.9|478.97|475.77|481.72|478.52|478.97|475.77|0
1646892600000|2022-03-10 06:10:00|478.72|475.52|479.47|476.27|481.97|478.77|478.72|475.52|0
1646892900000|2022-03-10 06:15:00|479.6|476.4|480.72|477.52|481.22|478.02|478.72|475.52|0
1646893200000|2022-03-10 06:20:00|480.85|477.65|481.72|478.52|482.97|479.77|480.85|477.65|0
1646893500000|2022-03-10 06:25:00|481.47|478.27|484.97|481.77|485.22|482.02|481.47|478.27|0
1646893800000|2022-03-10 06:30:00|484.72|481.52|485.47|482.27|486.47|483.27|483.97|480.77|0
1646894100000|2022-03-10 06:35:00|485.22|482.02|482.97|479.77|485.22|482.02|481.72|478.52|0
1646894400000|2022-03-10 06:40:00|482.72|479.52|481.72|478.52|484.22|481.02|481.72|478.52|0
1646894700000|2022-03-10 06:45:00|481.47|478.27|484.72|481.52|485.47|482.27|480.97|477.77|0
1646895000000|2022-03-10 06:50:00|484.47|481.27|484.97|481.77|485.85|482.65|484.35|481.15|0
1646895300000|2022-03-10 06:55:00|484.72|481.52|483.97|480.77|484.85|481.65|483.22|480.02|0
1646895600000|2022-03-10 07:00:00|483.72|480.52|485.97|482.77|486.1|482.9|481.97|478.77|0
1646895900000|2022-03-10 07:05:00|485.85|482.65|485.22|482.02|486.1|482.9|484.35|481.15|0
1646896200000|2022-03-10 07:10:00|485.47|482.27|483.22|480.02|486.47|483.27|483.22|480.02|0
1646896500000|2022-03-10 07:15:00|483.97|480.77|484.47|481.27|485.72|482.52|482.35|479.15|0
1646896800000|2022-03-10 07:20:00|484.72|481.52|483.85|480.65|485.47|482.27|481.47|478.27|0
1646897100000|2022-03-10 07:25:00|483.97|480.77|483.72|480.52|484.6|481.4|482.47|479.27|0
1646897400000|2022-03-10 07:30:00|483.97|480.77|482.97|479.77|484.97|481.77|481.22|478.02|0
1646897700000|2022-03-10 07:35:00|482.72|479.52|483.22|480.02|484.72|481.52|479.6|476.4|0
1646898000000|2022-03-10 07:40:00|482.97|479.77|483.1|479.9|483.97|480.77|482.48|479.28|0
1646898300000|2022-03-10 07:45:00|482.97|479.77|482.23|479.03|483.97|480.77|482.11|478.91|0
1646898600000|2022-03-10 07:50:00|481.86|478.66|481.86|478.66|484.22|481.02|481.23|478.03|0
1646898900000|2022-03-10 07:55:00|481.73|478.53|481.86|478.66|482.72|479.52|480.73|477.53|0
1646899200000|2022-03-10 08:00:00|481.73|478.53|485.97|482.77|486.47|483.27|476.98|473.78|0
1646899500000|2022-03-10 08:05:00|485.85|482.65|484.65|482.09|486.15|483.59|482.53|479.97|0
1646899800000|2022-03-10 08:10:00|484.4|481.84|491.9|489.34|492.15|489.59|484.4|481.84|0
1646900100000|2022-03-10 08:15:00|491.15|488.59|491.65|489.09|492.15|489.59|489.9|487.34|0
1646900400000|2022-03-10 08:20:00|491.9|489.34|499.4|496.84|499.78|497.22|490.4|487.84|0
1646900700000|2022-03-10 08:25:00|499.9|497.34|501.9|499.34|505.4|502.84|499.78|497.22|0
1646901000000|2022-03-10 08:30:00|502.65|500.09|503.53|500.97|506.15|503.59|502.4|499.84|0
1646901300000|2022-03-10 08:35:00|503.78|501.22|502.28|499.72|504.15|501.59|500.15|497.59|0
1646901600000|2022-03-10 08:40:00|502.65|500.09|499.15|496.59|505.03|502.47|498.65|496.09|0
1646901900000|2022-03-10 08:45:00|498.9|496.34|499.53|496.97|502.9|500.34|496.16|493.6|0
1646902200000|2022-03-10 08:50:00|499.9|497.34|503.53|500.97|504.28|501.72|499.78|497.22|0
1646902500000|2022-03-10 08:55:00|503.15|500.59|504.53|501.97|505.4|502.84|501.53|498.97|0
1646902800000|2022-03-10 09:00:00|504.28|501.72|489.79|487.23|504.28|501.72|487.29|484.73|0
1646903100000|2022-03-10 09:05:00|488.79|486.23|482.66|480.1|490.29|487.73|481.91|479.35|0
1646903400000|2022-03-10 09:10:00|483.04|480.48|484.66|482.1|485.66|483.1|480.91|478.35|0
1646903700000|2022-03-10 09:15:00|484.54|481.98|484.91|482.35|486.79|484.23|483.91|481.35|0
1646904000000|2022-03-10 09:20:00|485.16|482.6|492.16|489.6|492.16|489.6|485.16|482.6|0
1646904300000|2022-03-10 09:25:00|492.66|490.1|496.04|493.48|496.16|493.6|492.04|489.48|0
1646904600000|2022-03-10 09:30:00|495.79|493.23|494.54|491.98|499.65|497.09|494.54|491.98|0
1646904900000|2022-03-10 09:35:00|495.16|492.6|493.91|491.35|496.16|493.6|492.66|490.1|0
1646905200000|2022-03-10 09:40:00|493.66|491.1|489.16|486.6|494.41|491.85|488.41|485.85|0
1646905500000|2022-03-10 09:45:00|488.91|486.35|493.79|491.23|495.54|492.98|487.91|485.35|0
1646905800000|2022-03-10 09:50:00|493.66|491.1|504.15|501.59|506.15|503.59|492.79|490.23|0
1646906100000|2022-03-10 09:55:00|503.53|500.97|502.03|499.47|506.15|503.59|490.41|487.85|0
1646906400000|2022-03-10 10:00:00|502.53|499.97|501.78|499.22|504.9|502.34|495.16|492.6|0
1646906700000|2022-03-10 10:05:00|501.53|498.97|505.03|502.47|508.53|505.97|498.15|495.59|0
1646907000000|2022-03-10 10:10:00|505.53|502.97|509.15|506.59|509.15|506.59|503.65|501.09|0
1646907300000|2022-03-10 10:15:00|509.03|506.47|505.28|502.72|509.78|507.22|503.4|500.84|0
1646907600000|2022-03-10 10:20:00|506.4|503.84|502.65|500.09|507.53|504.97|501.15|498.59|0
1646907900000|2022-03-10 10:25:00|502.78|500.22|499.65|497.09|503.9|501.34|498.9|496.34|0
1646908200000|2022-03-10 10:30:00|499.78|497.22|501.53|498.97|505.15|502.59|499.4|496.84|0
1646908500000|2022-03-10 10:35:00|502.28|499.72|506.53|503.97|507.03|504.47|500.65|498.09|0
1646908800000|2022-03-10 10:40:00|506.28|503.72|506.03|503.47|507.53|504.97|503.9|501.34|0
1646909100000|2022-03-10 10:45:00|505.9|503.34|501.65|499.09|506.65|504.09|501.65|499.09|0
1646909400000|2022-03-10 10:50:00|501.78|499.22|502.28|499.72|504.15|501.59|501.03|498.47|0
1646909700000|2022-03-10 10:55:00|502.4|499.84|510.65|508.09|510.9|508.34|501.15|498.59|0
1646910000000|2022-03-10 11:00:00|510.9|508.34|508.78|506.22|511.15|508.59|507.9|505.34|0
1646910300000|2022-03-10 11:05:00|508.9|506.34|515.15|512.59|515.28|512.72|508.65|506.09|0
1646910600000|2022-03-10 11:10:00|515.03|512.47|511.15|508.59|517.9|515.34|509.65|507.09|0
1646910900000|2022-03-10 11:15:00|510.9|508.34|511.78|509.22|512.4|509.84|509.9|507.34|0
1646911200000|2022-03-10 11:20:00|511.9|509.34|508.4|505.84|512.03|509.47|506.65|504.09|0
1646911500000|2022-03-10 11:25:00|508.03|505.47|507.4|504.84|508.65|506.09|505.4|502.84|0
1646911800000|2022-03-10 11:30:00|506.9|504.34|509.53|506.97|511.65|509.09|506.9|504.34|0
1646912100000|2022-03-10 11:35:00|509.4|506.84|513.15|510.59|513.28|510.72|507.15|504.59|0
1646912400000|2022-03-10 11:40:00|513.65|511.09|510.15|507.59|515.15|512.59|509.53|506.97|0
1646912700000|2022-03-10 11:45:00|510.03|507.47|514.9|512.34|515.78|513.22|509.15|506.59|0
1646913000000|2022-03-10 11:50:00|515.03|512.47|520.4|517.84|520.4|517.84|514.28|511.72|0
1646913300000|2022-03-10 11:55:00|519.9|517.34|515.78|513.22|520.15|517.59|515.03|512.47|0
1646913600000|2022-03-10 12:00:00|515.15|512.59|523.15|520.59|523.15|520.59|514.15|511.59|0
1646913900000|2022-03-10 12:05:00|522.9|520.34|517.15|514.59|522.9|520.34|517.15|514.59|0
1646914200000|2022-03-10 12:10:00|517.4|514.84|514.03|511.47|518.15|515.59|513.9|511.34|0
1646914500000|2022-03-10 12:15:00|513.9|511.34|511.28|508.72|516.15|513.59|509.9|507.34|0
1646914800000|2022-03-10 12:20:00|510.78|508.22|511.53|508.97|515.4|512.84|510.78|508.22|0
1646915100000|2022-03-10 12:25:00|511.28|508.72|510.03|507.47|512.9|510.34|509.4|506.84|0
1646915400000|2022-03-10 12:30:00|508.9|506.34|514.9|512.34|514.9|512.34|508.53|505.97|0
1646915700000|2022-03-10 12:35:00|514.65|512.09|512.53|509.97|517.15|514.59|512.4|509.84|0
1646916000000|2022-03-10 12:40:00|512.65|510.09|514.53|511.97|514.78|512.22|512.28|509.72|0
1646916300000|2022-03-10 12:45:00|515.03|512.47|522.53|519.97|522.53|519.97|514.03|511.47|0
1646916600000|2022-03-10 12:50:00|522.15|519.59|522.28|519.72|522.65|520.09|519.9|517.34|0
1646916900000|2022-03-10 12:55:00|521.78|519.22|525.03|522.47|525.15|522.59|518.4|515.84|0
1646917200000|2022-03-10 13:00:00|524.53|521.97|524.65|522.09|525.9|523.34|521.65|519.09|0
1646917500000|2022-03-10 13:05:00|524.9|522.34|529.9|527.34|529.9|527.34|523.9|521.34|0
1646917800000|2022-03-10 13:10:00|528.53|525.97|525.65|523.09|528.53|525.97|523.78|521.22|0
1646918100000|2022-03-10 13:15:00|526.03|523.47|524.15|521.59|527.4|524.84|523.15|520.59|0
1646918400000|2022-03-10 13:20:00|524.65|522.09|522.65|520.09|525.4|522.84|521.65|519.09|0
1646918700000|2022-03-10 13:25:00|522.78|520.22|521.28|518.72|524.15|521.59|520.65|518.09|0
1646919000000|2022-03-10 13:30:00|521.65|519.09|508.65|506.09|522.28|519.72|504.41|501.85|0
1646919300000|2022-03-10 13:35:00|508.03|505.47|516.4|513.84|518.15|515.59|506.28|503.72|0
1646919600000|2022-03-10 13:40:00|516.53|513.97|518.9|516.34|520.15|517.59|514.15|511.59|0
1646919900000|2022-03-10 13:45:00|519.15|516.59|519.65|517.09|520.15|517.59|515.9|513.34|0
1646920200000|2022-03-10 13:50:00|520.28|517.72|528.15|525.59|530.78|528.22|519.9|517.34|0
1646920500000|2022-03-10 13:55:00|527.65|525.09|528.78|526.22|528.78|526.22|525.65|523.09|0
1646920800000|2022-03-10 14:00:00|528.9|526.34|527.15|524.59|531.15|528.59|526.65|524.09|0
1646921100000|2022-03-10 14:05:00|527.4|524.84|529.15|526.59|529.9|527.34|526.28|523.72|0
1646921400000|2022-03-10 14:10:00|529.65|527.09|527.53|524.97|530.9|528.34|527.15|524.59|0
1646921700000|2022-03-10 14:15:00|527.15|524.59|527.15|524.59|529.4|526.84|526.9|524.34|0
1646922000000|2022-03-10 14:20:00|527.65|525.09|527.65|525.09|530.15|527.59|526.65|524.09|0
1646922300000|2022-03-10 14:25:00|527.78|525.22|523.9|521.34|528.15|525.59|523.65|521.09|0
1646922600000|2022-03-10 14:30:00|522.53|519.97|519.9|517.34|527.03|524.47|516.15|513.59|0
1646922900000|2022-03-10 14:35:00|521.65|519.09|527.65|525.09|528.15|525.59|519.4|516.84|0
1646923200000|2022-03-10 14:40:00|527.15|524.59|520.9|518.34|527.15|524.59|514.9|512.34|0
1646923500000|2022-03-10 14:45:00|520.65|518.09|525.65|523.09|525.65|523.09|517.15|514.59|0
1646923800000|2022-03-10 14:50:00|524.65|522.09|515.9|513.34|527.65|525.09|515.9|513.34|0
1646924100000|2022-03-10 14:55:00|517.4|514.84|503.4|500.84|517.4|514.84|498.9|496.34|0
1646924400000|2022-03-10 15:00:00|503.28|500.72|513.65|511.09|514.9|512.34|502.65|500.09|0
1646924700000|2022-03-10 15:05:00|512.15|509.59|509.15|506.59|513.9|511.34|507.15|504.59|0
1646925000000|2022-03-10 15:10:00|508.78|506.22|507.65|505.09|513.15|510.59|504.4|501.84|0
1646925300000|2022-03-10 15:15:00|508.65|506.09|496.65|494.09|508.65|506.09|496.65|494.09|0
1646925600000|2022-03-10 15:20:00|496.9|494.34|508.15|505.59|510.65|508.09|496.9|494.34|0
1646925900000|2022-03-10 15:25:00|507.9|505.34|516.4|513.84|516.4|513.84|503.4|500.84|0
1646926200000|2022-03-10 15:30:00|515.4|512.84|525.4|522.84|526.4|523.84|512.9|510.34|0
1646926500000|2022-03-10 15:35:00|526.65|524.09|521.15|518.59|527.4|524.84|520.9|518.34|0
1646926800000|2022-03-10 15:40:00|521.65|519.09|521.65|519.09|522.9|520.34|517.4|514.84|0
1646927100000|2022-03-10 15:45:00|521.9|519.34|516.65|514.09|524.15|521.59|514.03|511.47|0
1646927400000|2022-03-10 15:50:00|516.15|513.59|527.9|525.34|528.4|525.84|516.15|513.59|0
1646927700000|2022-03-10 15:55:00|528.65|526.09|530.4|527.84|532.9|530.34|528.15|525.59|0
1646928000000|2022-03-10 16:00:00|532.28|529.72|534.9|532.34|536.15|533.59|531.65|529.09|0
1646928300000|2022-03-10 16:05:00|534.15|531.59|534.78|532.22|538.4|535.84|532.9|530.34|0
1646928600000|2022-03-10 16:10:00|534.9|532.34|531.15|528.59|536.65|534.09|530.65|528.09|0
1646928900000|2022-03-10 16:15:00|531.65|529.09|533.9|531.34|536.65|534.09|531.65|529.09|0
1646929200000|2022-03-10 16:20:00|534.15|531.59|536.9|534.34|538.65|536.09|530.53|527.97|0
1646929500000|2022-03-10 16:25:00|537.03|534.47|541.03|538.47|543.53|540.97|536.78|534.22|0
1646929800000|2022-03-10 16:30:00|540.9|538.34|541.03|538.47|542.65|540.09|538.65|536.09|0
1646930100000|2022-03-10 16:35:00|540.78|538.22|542.4|539.84|542.9|540.34|539.03|536.47|0
1646930400000|2022-03-10 16:40:00|542.15|539.59|536.15|533.59|544.15|541.59|535.9|533.34|0
1646930700000|2022-03-10 16:45:00|535.53|532.97|537.15|534.59|541.15|538.59|535.53|532.97|0
1646931000000|2022-03-10 16:50:00|536.9|534.34|531.9|529.34|538.15|535.59|530.15|527.59|0
1646931300000|2022-03-10 16:55:00|531.65|529.09|529.15|526.59|533.9|531.34|528.9|526.34|0
1646931600000|2022-03-10 17:00:00|529.9|527.34|527.4|524.84|531.15|528.59|526.15|523.59|0
1646931900000|2022-03-10 17:05:00|527.65|525.09|530.9|528.34|531.15|528.59|525.15|522.59|0
1646932200000|2022-03-10 17:10:00|530.28|527.72|528.28|525.72|531.65|529.09|528.15|525.59|0
1646932500000|2022-03-10 17:15:00|528.15|525.59|527.4|524.84|529.9|527.34|526.4|523.84|0
1646932800000|2022-03-10 17:20:00|526.9|524.34|518.4|515.84|528.15|525.59|517.9|515.34|0
1646933100000|2022-03-10 17:25:00|518.15|515.59|519.9|517.34|521.15|518.59|517.4|514.84|0
1646933400000|2022-03-10 17:30:00|520.15|517.59|525.15|522.59|525.4|522.84|519.9|517.34|0
1646933700000|2022-03-10 17:35:00|524.9|522.34|530.65|528.09|530.9|528.34|524.9|522.34|0
1646934000000|2022-03-10 17:40:00|530.9|528.34|532.4|529.84|533.9|531.34|530.15|527.59|0
1646934300000|2022-03-10 17:45:00|533.15|530.59|530.03|527.47|533.9|531.34|529.65|527.09|0
1646934600000|2022-03-10 17:50:00|530.15|527.59|535.65|533.09|536.65|534.09|529.4|526.84|0
1646934900000|2022-03-10 17:55:00|535.15|532.59|534.15|531.59|535.4|532.84|532.65|530.09|0
1646935200000|2022-03-10 18:00:00|533.78|531.22|537.4|534.84|537.53|534.97|528.65|526.09|0
1646935500000|2022-03-10 18:05:00|537.15|534.59|533.4|530.84|537.15|534.59|531.78|529.22|0
1646935800000|2022-03-10 18:10:00|533.15|530.59|531.65|529.09|534.4|531.84|527.4|524.84|0
1646936100000|2022-03-10 18:15:00|531.78|529.22|523.65|521.09|532.9|530.34|522.9|520.34|0
1646936400000|2022-03-10 18:20:00|524.15|521.59|525.4|522.84|527.9|525.34|522.15|519.59|0
1646936700000|2022-03-10 18:25:00|525.65|523.09|524.9|522.34|528.9|526.34|523.03|520.47|0
1646937000000|2022-03-10 18:30:00|525.15|522.59|521.9|519.34|527.4|524.84|520.9|518.34|0
1646937300000|2022-03-10 18:35:00|522.4|519.84|524.4|521.84|525.15|522.59|518.9|516.34|0
1646937600000|2022-03-10 18:40:00|523.65|521.09|524.4|521.84|526.4|523.84|521.65|519.09|0
1646937900000|2022-03-10 18:45:00|523.9|521.34|511.65|509.09|523.9|521.34|511.4|508.84|0
1646938200000|2022-03-10 18:50:00|511.4|508.84|513.9|511.34|515.4|512.84|510.15|507.59|0
1646938500000|2022-03-10 18:55:00|514.4|511.84|513.9|511.34|516.15|513.59|510.9|508.34|0
1646938800000|2022-03-10 19:00:00|513.65|511.09|499.4|496.84|515.15|512.59|499.4|496.84|0
1646939100000|2022-03-10 19:05:00|499.28|496.72|507.65|505.09|507.65|505.09|496.53|493.97|0
1646939400000|2022-03-10 19:10:00|506.78|504.22|506.4|503.84|508.9|506.34|504.65|502.09|0
1646939700000|2022-03-10 19:15:00|506.65|504.09|502.4|499.84|507.4|504.84|499.15|496.59|0
1646940000000|2022-03-10 19:20:00|501.9|499.34|506.9|504.34|506.9|504.34|500.65|498.09|0
1646940300000|2022-03-10 19:25:00|505.9|503.34|500.53|497.97|506.4|503.84|498.28|495.72|0
1646940600000|2022-03-10 19:30:00|498.4|495.84|499.65|497.09|500.9|498.34|494.4|491.84|0
1646940900000|2022-03-10 19:35:00|498.65|496.09|498.65|496.09|500.9|498.34|494.65|492.09|0
1646941200000|2022-03-10 19:40:00|498.15|495.59|502.15|499.59|503.4|500.84|496.15|493.59|0
1646941500000|2022-03-10 19:45:00|503.4|500.84|490.65|488.09|503.4|500.84|490.15|487.59|0
1646941800000|2022-03-10 19:50:00|490.15|487.59|493.15|490.59|493.15|490.59|487.65|485.09|0
1646942100000|2022-03-10 19:55:00|492.9|490.34|492.15|489.59|493.65|491.09|489.4|486.84|0
1646942400000|2022-03-10 20:00:00|490.9|488.34|500.4|497.84|500.9|498.34|490.9|488.34|0
1646942700000|2022-03-10 20:05:00|499.15|496.59|502.65|500.09|506.4|503.84|497.9|495.34|0
1646943000000|2022-03-10 20:10:00|502.15|499.59|496.65|494.09|503.65|501.09|495.65|493.09|0
1646943300000|2022-03-10 20:15:00|496.15|493.59|497.9|495.34|499.4|496.84|493.4|490.84|0
1646943600000|2022-03-10 20:20:00|498.15|495.59|504.65|502.09|507.15|504.59|494.9|492.34|0
1646943900000|2022-03-10 20:25:00|505.15|502.59|499.53|496.97|505.9|503.34|498.65|496.09|0
1646944200000|2022-03-10 20:30:00|499.4|496.84|499.15|496.59|502.4|499.84|496.4|493.84|0
1646944500000|2022-03-10 20:35:00|499.65|497.09|502.9|500.34|506.15|503.59|497.65|495.09|0
1646944800000|2022-03-10 20:40:00|501.65|499.09|499.4|496.84|501.9|499.34|493.65|491.09|0
1646945100000|2022-03-10 20:45:00|500.9|498.34|499.15|496.59|504.65|502.09|495.9|493.34|0
1646945400000|2022-03-10 20:50:00|496.15|493.59|488.28|485.72|497.4|494.84|484.65|482.09|0
1646945700000|2022-03-10 20:55:00|488.15|485.59|493.4|490.84|496.15|493.59|486.9|484.34|0
1646946000000|2022-03-10 21:00:00|495.9|493.34|493.9|491.34|496.15|493.59|493.15|490.59|0
1646946300000|2022-03-10 21:05:00|493.65|491.09|496.15|493.59|497.4|494.84|492.9|490.34|0
1646946600000|2022-03-10 21:10:00|495.9|493.34|490.75|488.75|496.65|494.09|490.37|488.37|0
1646946900000|2022-03-10 21:15:00|491.12|488.62|491.62|489.12|492.12|489.62|490.62|488.12|0
1646947200000|2022-03-10 21:20:00|491.37|488.87|490.37|487.87|491.62|489.12|490.37|487.87|0
1646947500000|2022-03-10 21:25:00|490.12|487.62|490.62|488.12|490.87|488.37|490.12|487.62|0
1646947800000|2022-03-10 21:30:00|490.87|488.37|491.62|489.12|491.62|489.12|490.87|488.37|0
1646948100000|2022-03-10 21:35:00|491.37|488.87|489.87|487.37|491.37|488.87|488.87|486.37|0
1646948400000|2022-03-10 21:40:00|490.37|487.87|491.12|488.62|491.12|488.62|490.12|487.62|0
1646948700000|2022-03-10 21:45:00|490.87|488.37|490.62|488.12|493.12|490.62|490.62|488.12|0
1646949000000|2022-03-10 21:50:00|490.87|488.37|491.37|488.87|491.62|489.12|490.62|488.12|0
1646949300000|2022-03-10 21:55:00|491.62|489.12|494|491.5|494.62|492.12|491.62|489.12|0
1646949600000|2022-03-10 22:00:00|493.81|491.31|494.73|492.23|494.73|492.23|492.47|489.97|0
1646949900000|2022-03-10 22:05:00|494.36|491.86|495.31|492.81|495.75|493.25|493.85|491.35|0
1646950200000|2022-03-10 22:10:00|495.42|492.92|495.75|493.25|496.4|493.9|494.84|492.34|0
1646950500000|2022-03-10 22:15:00|495.78|493.28|496.11|493.61|497.05|494.55|495.64|493.14|0
1646950800000|2022-03-10 22:20:00|495.82|493.32|496.17|493.67|496.29|493.79|495.24|492.74|0
1646951100000|2022-03-10 22:25:00|496.32|493.82|495.49|492.99|496.32|493.82|494.98|492.48|0
1646951400000|2022-03-10 22:30:00|495.27|492.77|495.93|493.43|496.11|493.61|495.23|492.73|0
1646951700000|2022-03-10 22:35:00|495.96|493.46|495.89|493.39|495.96|493.46|495.49|492.99|0
1646952000000|2022-03-10 22:40:00|495.93|493.43|496.15|493.65|496.18|493.68|495.85|493.35|0
1646952300000|2022-03-10 22:45:00|496.18|493.68|496|493.5|496.18|493.68|495.85|493.35|0
1646952600000|2022-03-10 22:50:00|496.15|493.65|495.96|493.46|496.15|493.65|495.96|493.46|0
1646952900000|2022-03-10 22:55:00|496|493.5|496.33|493.83|496.51|494.01|495.6|493.1|0
1646953200000|2022-03-10 23:00:00|492.5|490|489.62|487.12|496.87|494.37|489.62|487.12|0
1646953500000|2022-03-10 23:05:00|489.87|487.37|487.62|485.12|490.12|487.62|486.75|484.25|0
1646953800000|2022-03-10 23:10:00|487.37|484.87|486.87|484.37|488.37|485.87|486.87|484.37|0
1646954100000|2022-03-10 23:15:00|486.37|483.87|487.5|485|487.62|485.12|485.5|483|0
1646954400000|2022-03-10 23:20:00|487.37|484.87|486.62|484.12|488.25|485.75|486.37|483.87|0
1646954700000|2022-03-10 23:25:00|486.87|484.37|488.5|486|488.62|486.12|486.87|484.37|0
1646955000000|2022-03-10 23:30:00|488.62|486.12|488.37|485.87|488.75|486.25|487.12|484.62|0
1646955300000|2022-03-10 23:35:00|488.5|486|486.62|484.12|488.5|486|486.62|484.12|0
1646955600000|2022-03-10 23:40:00|486.5|484|488.62|486.12|488.62|486.12|486.5|484|0
1646955900000|2022-03-10 23:45:00|488.5|486|483.12|480.62|488.5|486|481.87|479.37|0
1646956200000|2022-03-10 23:50:00|483.25|480.75|485.87|483.37|486.37|483.87|483.12|480.62|0
1646956500000|2022-03-10 23:55:00|486|483.5|487.12|484.62|487.25|484.75|484.12|481.62|0
1646956800000|2022-03-11 00:00:00|486.62|484.12|489.87|487.37|490.37|487.87|486.12|483.62|0
1646957100000|2022-03-11 00:05:00|489.62|487.12|489|486.5|490.12|487.62|488.12|485.62|0
1646957400000|2022-03-11 00:10:00|488.87|486.37|488.37|485.87|490.12|487.62|487.12|484.62|0
1646957700000|2022-03-11 00:15:00|488.12|485.62|487.62|485.12|490.75|488.25|486.75|484.25|0
1646958000000|2022-03-11 00:20:00|487.87|485.37|487.37|484.87|489.62|487.12|487.37|484.87|0
1646958300000|2022-03-11 00:25:00|487.12|484.62|488.62|486.12|489.25|486.75|486.87|484.37|0
1646958600000|2022-03-11 00:30:00|488.5|486|487.87|485.37|488.5|486|486.25|483.75|0
1646958900000|2022-03-11 00:35:00|487.62|485.12|489.62|487.12|490|487.5|487.62|485.12|0
1646959200000|2022-03-11 00:40:00|489.87|487.37|490.62|488.12|490.62|488.12|489.5|487|0
1646959500000|2022-03-11 00:45:00|490.37|487.87|491.12|488.62|492.12|489.62|490.37|487.87|0
1646959800000|2022-03-11 00:50:00|490.87|488.37|497.37|494.87|498.12|495.62|490.87|488.37|0
1646960100000|2022-03-11 00:55:00|497.5|495|497.62|495.12|498.87|496.37|497.37|494.87|0
1646960400000|2022-03-11 01:00:00|497.37|494.87|506.37|503.87|506.62|504.12|497.37|494.87|0
1646960700000|2022-03-11 01:05:00|506.87|504.37|504.37|501.87|507.75|505.25|502.62|500.12|0
1646961000000|2022-03-11 01:10:00|504.12|501.62|503.62|501.12|505.37|502.87|502.87|500.37|0
1646961300000|2022-03-11 01:15:00|503.75|501.25|500.62|498.12|503.75|501.25|499.87|497.37|0
1646961600000|2022-03-11 01:20:00|500.87|498.37|508.62|506.12|508.75|506.25|500.62|498.12|0
1646961900000|2022-03-11 01:25:00|509.12|506.62|509.25|506.75|511.87|509.37|507.75|505.25|0
1646962200000|2022-03-11 01:30:00|508.62|506.12|509.12|506.62|512.5|510|508.62|506.12|0
1646962500000|2022-03-11 01:35:00|509.62|507.12|507.62|505.12|509.62|507.12|507.12|504.62|0
1646962800000|2022-03-11 01:40:00|507.5|505|506.12|503.62|509.25|506.75|505.62|503.12|0
1646963100000|2022-03-11 01:45:00|505.87|503.37|507.12|504.62|507.62|505.12|504.62|502.12|0
1646963400000|2022-03-11 01:50:00|507.25|504.75|508.62|506.12|509.62|507.12|506.87|504.37|0
1646963700000|2022-03-11 01:55:00|508.37|505.87|509.87|507.37|510|507.5|508.12|505.62|0
1646964000000|2022-03-11 02:00:00|509.75|507.25|505.62|503.12|511.37|508.87|505.62|503.12|0
1646964300000|2022-03-11 02:05:00|506.37|503.87|503.75|501.25|507.37|504.87|502.37|499.87|0
1646964600000|2022-03-11 02:10:00|503.87|501.37|503.75|501.25|504.62|502.12|503.12|500.62|0
1646964900000|2022-03-11 02:15:00|503.87|501.37|504.62|502.12|505|502.5|503.62|501.12|0
1646965200000|2022-03-11 02:20:00|504.37|501.87|507.37|504.87|507.62|505.12|504.37|501.87|0
1646965500000|2022-03-11 02:25:00|507.62|505.12|508.62|506.12|511.75|509.25|507.12|504.62|0
1646965800000|2022-03-11 02:30:00|508.5|506|507.62|505.12|510.37|507.87|506.62|504.12|0
1646966100000|2022-03-11 02:35:00|507.5|505|506.37|503.87|507.87|505.37|505.62|503.12|0
1646966400000|2022-03-11 02:40:00|506.25|503.75|506.87|504.37|507.12|504.62|504.5|502|0
1646966700000|2022-03-11 02:45:00|507.12|504.62|509.87|507.37|510.37|507.87|506.37|503.87|0
1646967000000|2022-03-11 02:50:00|509.75|507.25|506.37|503.87|511.37|508.87|506.37|503.87|0
1646967300000|2022-03-11 02:55:00|506.5|504|509.12|506.62|509.25|506.75|506.37|503.87|0
1646967600000|2022-03-11 03:00:00|508.62|506.12|509.37|506.87|510.12|507.62|508|505.5|0
1646967900000|2022-03-11 03:05:00|509.25|506.75|511.12|508.62|511.12|508.62|509.12|506.62|0
1646968200000|2022-03-11 03:10:00|511|508.5|513.87|511.37|513.87|511.37|510.62|508.12|0
1646968500000|2022-03-11 03:15:00|514.12|511.62|514.87|512.37|517.75|515.25|514|511.5|0
1646968800000|2022-03-11 03:20:00|514.62|512.12|515|512.5|515.87|513.37|513.87|511.37|0
1646969100000|2022-03-11 03:25:00|514.87|512.37|514.87|512.37|515.87|513.37|513.37|510.87|0
1646969400000|2022-03-11 03:30:00|516.87|514.37|514|511.5|519.12|516.62|514|511.5|0
1646969700000|2022-03-11 03:35:00|513.75|511.25|516.37|513.87|517|514.5|512.62|510.12|0
1646970000000|2022-03-11 03:40:00|515.87|513.37|513.87|511.37|516.62|514.12|512.62|510.12|0
1646970300000|2022-03-11 03:45:00|513.62|511.12|513.37|510.87|515.37|512.87|512.62|510.12|0
1646970600000|2022-03-11 03:50:00|513.87|511.37|510.37|507.87|514.37|511.87|510.37|507.87|0
1646970900000|2022-03-11 03:55:00|510.62|508.12|509.75|507.25|512|509.5|509.37|506.87|0
1646971200000|2022-03-11 04:00:00|509.87|507.37|510.12|507.62|510.37|507.87|508.87|506.37|0
1646971500000|2022-03-11 04:05:00|510|507.5|508.87|506.37|510.5|508|508.87|506.37|0
1646971800000|2022-03-11 04:10:00|508.12|505.62|512.62|510.12|513.62|511.12|508.12|505.62|0
1646972100000|2022-03-11 04:15:00|512.87|510.37|510|507.5|512.87|510.37|508.87|506.37|0
1646972400000|2022-03-11 04:20:00|509.87|507.37|507.87|505.37|509.87|507.37|507.62|505.12|0
1646972700000|2022-03-11 04:25:00|508.37|505.87|509.62|507.12|510.12|507.62|508.37|505.87|0
1646973000000|2022-03-11 04:30:00|509.37|506.87|510.62|508.12|510.62|508.12|508.87|506.37|0
1646973300000|2022-03-11 04:35:00|510.12|507.62|510.37|507.87|511.12|508.62|509.62|507.12|0
1646973600000|2022-03-11 04:40:00|510.62|508.12|508.87|506.37|511.12|508.62|508.75|506.25|0
1646973900000|2022-03-11 04:45:00|509.12|506.62|509.87|507.37|510.37|507.87|508.75|506.25|0
1646974200000|2022-03-11 04:50:00|509.62|507.12|511.37|508.87|511.37|508.87|508.37|505.87|0
1646974500000|2022-03-11 04:55:00|511.25|508.75|512.12|509.62|512.62|510.12|511.25|508.75|0
1646974800000|2022-03-11 05:00:00|512|509.5|512.87|510.37|514.87|512.37|511.62|509.12|0
1646975100000|2022-03-11 05:05:00|513.12|510.62|514.37|511.87|515.12|512.62|513.12|510.62|0
1646975400000|2022-03-11 05:10:00|514.62|512.12|514.12|511.62|516.37|513.87|513.87|511.37|0
1646975700000|2022-03-11 05:15:00|514.62|512.12|514.62|512.12|515.37|512.87|513.87|511.37|0
1646976000000|2022-03-11 05:20:00|514.5|512|514.75|512.25|515.87|513.37|513.87|511.37|0
1646976300000|2022-03-11 05:25:00|514.37|511.87|512.87|510.37|514.37|511.87|512.37|509.87|0
1646976600000|2022-03-11 05:30:00|512.62|510.12|509|506.5|513.62|511.12|508.75|506.25|0
1646976900000|2022-03-11 05:35:00|508.87|506.37|502.87|500.37|510.12|507.62|502.62|500.12|0
1646977200000|2022-03-11 05:40:00|503.62|501.12|505.12|502.62|505.12|502.62|502.62|500.12|0
1646977500000|2022-03-11 05:45:00|504.87|502.37|502.62|500.12|505.12|502.62|502.12|499.62|0
1646977800000|2022-03-11 05:50:00|502.37|499.87|499|496.5|503.12|500.62|498.62|496.12|0
1646978100000|2022-03-11 05:55:00|498.25|495.75|496.62|494.12|498.25|495.75|494|491.5|0
1646978400000|2022-03-11 06:00:00|496.87|494.37|491.37|489.37|499.12|496.62|491.12|488.87|0
1646978700000|2022-03-11 06:05:00|491.62|489.62|490.12|488.12|492.12|490.12|488.12|486.12|0
1646979000000|2022-03-11 06:10:00|490.37|488.37|489.62|487.62|490.87|488.87|488.25|486.25|0
1646979300000|2022-03-11 06:15:00|489.37|487.37|488.62|486.62|490.62|488.62|487.12|485.12|0
1646979600000|2022-03-11 06:20:00|488.25|486.25|490.37|488.37|490.62|488.62|487.87|485.87|0
1646979900000|2022-03-11 06:25:00|490.25|488.25|488.37|486.37|490.37|488.37|487.62|485.62|0
1646980200000|2022-03-11 06:30:00|488.25|486.25|491.75|489.75|491.87|489.87|488.12|486.12|0
1646980500000|2022-03-11 06:35:00|491.87|489.87|490.5|488.5|493.37|491.37|490.12|488.12|0
1646980800000|2022-03-11 06:40:00|490.62|488.62|487.75|485.75|490.62|488.62|487.12|485.12|0
1646981100000|2022-03-11 06:45:00|487.62|485.62|487.37|485.37|489.25|487.25|486.87|484.87|0
1646981400000|2022-03-11 06:50:00|487.25|485.25|487.37|485.37|488.12|486.12|487.12|485.12|0
1646981700000|2022-03-11 06:55:00|487.12|485.12|488.5|486.5|489.5|487.5|487.12|485.12|0
1646982000000|2022-03-11 07:00:00|488.37|486.37|480.25|478.25|488.37|486.37|479.37|477.37|0
1646982300000|2022-03-11 07:05:00|479.37|477.37|475|473|479.37|477.37|471.62|469.62|0
1646982600000|2022-03-11 07:10:00|475.12|473.12|476.62|474.62|477.12|475.12|472.37|470.37|0
1646982900000|2022-03-11 07:15:00|476.75|474.75|478.62|476.62|479.37|477.37|476.62|474.62|0
1646983200000|2022-03-11 07:20:00|478.75|476.75|483.75|481.75|484|482|478.75|476.75|0
1646983500000|2022-03-11 07:25:00|483.62|481.62|481.62|479.62|484.62|482.62|481.12|479.12|0
1646983800000|2022-03-11 07:30:00|481.75|479.75|486.12|484.12|486.87|484.87|481.75|479.75|0
1646984100000|2022-03-11 07:35:00|486.5|484.5|488.37|486.37|490.62|488.62|485.62|483.62|0
1646984400000|2022-03-11 07:40:00|488.62|486.62|486|484|488.62|486.62|484.62|482.62|0
1646984700000|2022-03-11 07:45:00|486.37|484.37|488.5|486.5|489.5|487.5|482.37|480.37|0
1646985000000|2022-03-11 07:50:00|488.62|486.62|488.75|486.75|489.12|487.12|487.25|485.25|0
1646985300000|2022-03-11 07:55:00|488.87|486.87|488.12|486.12|493.25|491.25|488.12|486.12|0
1646985600000|2022-03-11 08:00:00|487.25|485.25|494.37|492.37|494.37|492.37|486.62|484.62|0
1646985900000|2022-03-11 08:05:00|493.92|492.32|493.8|492.2|497.17|495.57|490.3|488.7|0
1646986200000|2022-03-11 08:10:00|493.67|492.07|492.17|490.57|493.67|492.07|489.05|487.45|0
1646986500000|2022-03-11 08:15:00|491.92|490.32|503.3|501.7|504.3|502.7|490.8|489.2|0
1646986800000|2022-03-11 08:20:00|503.42|501.82|499.3|497.7|505.42|503.82|499.05|497.45|0
1646987100000|2022-03-11 08:25:00|499.67|498.07|500.05|498.45|502.42|500.82|495.92|494.32|0
1646987400000|2022-03-11 08:30:00|500.42|498.82|502.05|500.45|502.42|500.82|496.17|494.57|0
1646987700000|2022-03-11 08:35:00|501.42|499.82|495.92|494.32|501.55|499.95|495.92|494.32|0
1646988000000|2022-03-11 08:40:00|496.3|494.7|494.42|492.82|498.42|496.82|493.17|491.57|0
1646988300000|2022-03-11 08:45:00|493.55|491.95|487.67|486.07|493.55|491.95|487.67|486.07|0
1646988600000|2022-03-11 08:50:00|487.55|485.95|495.17|493.57|495.3|493.7|487.3|485.7|0
1646988900000|2022-03-11 08:55:00|494.8|493.2|493.92|492.32|495.17|493.57|490.8|489.2|0
1646989200000|2022-03-11 09:00:00|494.42|492.82|490.92|489.32|494.42|492.82|489.67|488.07|0
1646989500000|2022-03-11 09:05:00|490.8|489.2|487.42|485.82|491.17|489.57|484.05|482.45|0
1646989800000|2022-03-11 09:10:00|487.17|485.57|482.05|480.45|487.42|485.82|481.67|480.07|0
1646990100000|2022-03-11 09:15:00|482.42|480.82|483.17|481.57|484.55|482.95|481.17|479.57|0
1646990400000|2022-03-11 09:20:00|483.42|481.82|480.8|479.2|483.42|481.82|479.05|477.45|0
1646990700000|2022-03-11 09:25:00|480.92|479.32|483.17|481.57|483.3|481.7|478.67|477.07|0
1646991000000|2022-03-11 09:30:00|483.3|481.7|483.42|481.82|486.17|484.57|481.42|479.82|0
1646991300000|2022-03-11 09:35:00|482.92|481.32|485.17|483.57|486.17|484.57|482.42|480.82|0
1646991600000|2022-03-11 09:40:00|485.05|483.45|484.67|483.07|487.67|486.07|484.67|483.07|0
1646991900000|2022-03-11 09:45:00|484.42|482.82|479.42|477.82|484.42|482.82|479.17|477.57|0
1646992200000|2022-03-11 09:50:00|479.17|477.57|477.17|475.57|480.67|479.07|475.67|474.07|0
1646992500000|2022-03-11 09:55:00|477.42|475.82|478.42|476.82|478.67|477.07|477.17|475.57|0
1646992800000|2022-03-11 10:00:00|478.17|476.57|468.42|466.82|478.17|476.57|468.42|466.82|0
1646993100000|2022-03-11 10:05:00|467.92|466.32|471.17|469.57|471.92|470.32|466.67|465.07|0
1646993400000|2022-03-11 10:10:00|471.42|469.82|474.17|472.57|474.42|472.82|471.3|469.7|0
1646993700000|2022-03-11 10:15:00|474.05|472.45|473.67|472.07|474.67|473.07|471.67|470.07|0
1646994000000|2022-03-11 10:20:00|473.8|472.2|472.42|470.82|474.67|473.07|472.42|470.82|0
1646994300000|2022-03-11 10:25:00|472.67|471.07|468.8|467.2|472.67|471.07|467.67|466.07|0
1646994600000|2022-03-11 10:30:00|468.92|467.32|470.8|469.2|471.42|469.82|468.55|466.95|0
1646994900000|2022-03-11 10:35:00|470.92|469.32|473.92|472.32|474.55|472.95|470.42|468.82|0
1646995200000|2022-03-11 10:40:00|474.05|472.45|477.92|476.32|477.92|476.32|473.92|472.32|0
1646995500000|2022-03-11 10:45:00|477.3|475.7|474.17|472.57|477.67|476.07|474.17|472.57|0
1646995800000|2022-03-11 10:50:00|474.05|472.45|478.42|476.82|478.92|477.32|473.92|472.32|0
1646996100000|2022-03-11 10:55:00|478.17|476.57|473.67|472.07|479.05|477.45|471.42|469.82|0
1646996400000|2022-03-11 11:00:00|474.05|472.45|473.55|471.95|475.42|473.82|472.67|471.07|0
1646996700000|2022-03-11 11:05:00|473.42|471.82|474.05|472.45|476.42|474.82|472.05|470.45|0
1646997000000|2022-03-11 11:10:00|473.92|472.32|476.17|474.57|477.05|475.45|472.92|471.32|0
1646997300000|2022-03-11 11:15:00|476.42|474.82|477.3|475.7|477.67|476.07|474.42|472.82|0
1646997600000|2022-03-11 11:20:00|477.17|475.57|446.17|444.57|480.05|478.45|444.05|442.45|0
1646997900000|2022-03-11 11:25:00|448.55|446.95|429.42|427.82|449.05|447.45|415.55|413.95|0
1646998200000|2022-03-11 11:30:00|432.67|431.07|430.55|428.95|440.67|439.07|427.42|425.82|0
1646998500000|2022-03-11 11:35:00|429.05|427.45|437.17|435.57|439.67|438.07|428.67|427.07|0
1646998800000|2022-03-11 11:40:00|437.42|435.82|432.42|430.82|437.67|436.07|426.17|424.57|0
1646999100000|2022-03-11 11:45:00|432.55|430.95|433.9|431.34|437.92|436.32|427.67|426.07|0
1646999400000|2022-03-11 11:50:00|434.4|431.84|442.78|440.22|446.4|443.84|433.9|431.34|0
1646999700000|2022-03-11 11:55:00|442.28|439.72|434.4|431.84|442.78|440.22|433.9|431.34|0
1647000000000|2022-03-11 12:00:00|435.65|433.09|436.4|433.84|441.9|439.34|435.15|432.59|0
1647000300000|2022-03-11 12:05:00|435.9|433.34|436.28|433.72|440.4|437.84|435.15|432.59|0
1647000600000|2022-03-11 12:10:00|436.65|434.09|434.9|432.34|438.4|435.84|432.15|429.59|0
1647000900000|2022-03-11 12:15:00|435.9|433.34|436.9|434.34|437.9|435.34|433.65|431.09|0
1647001200000|2022-03-11 12:20:00|437.4|434.84|436.15|433.59|437.4|434.84|434.15|431.59|0
1647001500000|2022-03-11 12:25:00|436.03|433.47|439.9|437.34|442.65|440.09|436.03|433.47|0
1647001800000|2022-03-11 12:30:00|439.53|436.97|435.4|432.84|439.53|436.97|435.4|432.84|0
1647002100000|2022-03-11 12:35:00|435.53|432.97|433.9|431.34|438.28|435.72|433.9|431.34|0
1647002400000|2022-03-11 12:40:00|433.65|431.09|436.65|434.09|438.03|435.47|433.65|431.09|0
1647002700000|2022-03-11 12:45:00|436.4|433.84|441.15|438.59|442.4|439.84|436.28|433.72|0
1647003000000|2022-03-11 12:50:00|440.9|438.34|446.4|443.84|446.4|443.84|440.65|438.09|0
1647003300000|2022-03-11 12:55:00|446.53|443.97|448.03|445.47|452.03|449.47|445.15|442.59|0
1647003600000|2022-03-11 13:00:00|447.9|445.34|449.15|446.59|451.15|448.59|445.78|443.22|0
1647003900000|2022-03-11 13:05:00|448.9|446.34|446.78|444.22|450.28|447.72|445.9|443.34|0
1647004200000|2022-03-11 13:10:00|446.65|444.09|452.65|450.09|454.78|452.22|445.65|443.09|0
1647004500000|2022-03-11 13:15:00|452.53|449.97|456.4|453.84|456.4|453.84|450.65|448.09|0
1647004800000|2022-03-11 13:20:00|455.53|452.97|452.4|449.84|457.15|454.59|451.65|449.09|0
1647005100000|2022-03-11 13:25:00|452.15|449.59|447.78|445.22|452.65|450.09|447.78|445.22|0
1647005400000|2022-03-11 13:30:00|447.65|445.09|451.15|448.59|452.4|449.84|446.15|443.59|0
1647005700000|2022-03-11 13:35:00|451.9|449.34|449.65|447.09|453.28|450.72|448.15|445.59|0
1647006000000|2022-03-11 13:40:00|450.9|448.34|455.9|453.34|456.15|453.59|450.65|448.09|0
1647006300000|2022-03-11 13:45:00|455.4|452.84|458.65|456.09|458.9|456.34|453.03|450.47|0
1647006600000|2022-03-11 13:50:00|458.4|455.84|455.4|452.84|458.4|455.84|454.15|451.59|0
1647006900000|2022-03-11 13:55:00|455.15|452.59|459.65|457.09|460.65|458.09|454.65|452.09|0
1647007200000|2022-03-11 14:00:00|459.9|457.34|458.4|455.84|461.53|458.97|456.15|453.59|0
1647007500000|2022-03-11 14:05:00|458.9|456.34|461.78|459.22|462.65|460.09|458.4|455.84|0
1647007800000|2022-03-11 14:10:00|461.65|459.09|463.4|460.84|464.9|462.34|461.4|458.84|0
1647008100000|2022-03-11 14:15:00|463.15|460.59|461.4|458.84|463.4|460.84|460.4|457.84|0
1647008400000|2022-03-11 14:20:00|460.9|458.34|461.4|458.84|464.65|462.09|459.15|456.59|0
1647008700000|2022-03-11 14:25:00|461.9|459.34|466.78|464.22|466.78|464.22|461.65|459.09|0
1647009000000|2022-03-11 14:30:00|465.9|463.34|465.65|463.09|468.15|465.59|460.9|458.34|0
1647009300000|2022-03-11 14:35:00|465.15|462.59|471.4|468.84|472.15|469.59|461.65|459.09|0
1647009600000|2022-03-11 14:40:00|471.28|468.72|469.42|467.82|477.15|474.59|466.67|465.07|0
1647009900000|2022-03-11 14:45:00|469.55|467.95|466.42|464.82|469.55|467.95|463.17|461.57|0
1647010200000|2022-03-11 14:50:00|468.17|466.57|474.92|473.32|475.42|473.82|462.92|461.32|0
1647010500000|2022-03-11 14:55:00|475.17|473.57|476.55|474.95|481.67|480.07|474.05|472.45|0
1647010800000|2022-03-11 15:00:00|480.05|478.45|492.3|490.7|494.17|492.57|477.42|475.82|0
1647011100000|2022-03-11 15:05:00|491.67|490.07|497.42|495.82|498.92|497.32|486.92|485.32|0
1647011400000|2022-03-11 15:10:00|497.17|495.57|491.42|489.82|497.17|495.57|487.17|485.57|0
1647011700000|2022-03-11 15:15:00|491.3|489.7|492.67|491.07|495.42|493.82|488.92|487.32|0
1647012000000|2022-03-11 15:20:00|492.42|490.82|494.42|492.82|498.8|497.2|491.92|490.32|0
1647012300000|2022-03-11 15:25:00|493.92|492.32|490.17|488.57|493.92|492.32|484.92|483.32|0
1647012600000|2022-03-11 15:30:00|490.92|489.32|497.42|495.82|498.17|496.57|488.92|487.32|0
1647012900000|2022-03-11 15:35:00|497.3|495.7|489.8|488.2|497.42|495.82|489.3|487.7|0
1647013200000|2022-03-11 15:40:00|489.67|488.07|488.92|487.32|490.42|488.82|482.17|480.57|0
1647013500000|2022-03-11 15:45:00|488.55|486.95|487.17|485.57|490.67|489.07|484.42|482.82|0
1647013800000|2022-03-11 15:50:00|486.42|484.82|482.67|481.07|486.67|485.07|478.92|477.32|0
1647014100000|2022-03-11 15:55:00|482.42|480.82|477.92|476.32|484.42|482.82|477.42|475.82|0
1647014400000|2022-03-11 16:00:00|477.67|476.07|484.42|482.82|484.67|483.07|477.67|476.07|0
1647014700000|2022-03-11 16:05:00|484.05|482.45|489.92|488.32|491.8|490.2|483.42|481.82|0
1647015000000|2022-03-11 16:10:00|489.42|487.82|495.05|493.45|496.17|494.57|488.17|486.57|0
1647015300000|2022-03-11 16:15:00|494.42|492.82|490.92|489.32|496.17|494.57|490.05|488.45|0
1647015600000|2022-03-11 16:20:00|490.67|489.07|490.67|489.07|492.92|491.32|486.67|485.07|0
1647015900000|2022-03-11 16:25:00|490.92|489.32|495.42|493.82|496.67|495.07|490.67|489.07|0
1647016200000|2022-03-11 16:30:00|495.92|494.32|505.8|504.2|505.92|504.32|495.3|493.7|0
1647016500000|2022-03-11 16:35:00|505.42|503.82|500.17|498.57|506.17|504.57|500.17|498.57|0
1647016800000|2022-03-11 16:40:00|500.67|499.07|501.92|500.32|510.17|508.57|499.8|498.2|0
1647017100000|2022-03-11 16:45:00|502.17|500.57|501.17|499.57|505.17|503.57|498.17|496.57|0
1647017400000|2022-03-11 16:50:00|501.92|500.32|504.17|502.57|507.42|505.82|501.17|499.57|0
1647017700000|2022-03-11 16:55:00|502.17|500.57|504.55|502.95|507.17|505.57|501.67|500.07|0
1647018000000|2022-03-11 17:00:00|504.42|502.82|504.92|503.32|512.17|510.57|504.17|502.57|0
1647018300000|2022-03-11 17:05:00|504.42|502.82|512.17|510.57|512.42|510.82|501.67|500.07|0
1647018600000|2022-03-11 17:10:00|511.8|510.2|510.17|508.57|511.8|510.2|505.92|504.32|0
1647018900000|2022-03-11 17:15:00|509.67|508.07|501.67|500.07|510.42|508.82|501.67|500.07|0
1647019200000|2022-03-11 17:20:00|501.42|499.82|505.92|504.32|507.17|505.57|499.92|498.32|0
1647019500000|2022-03-11 17:25:00|505.8|504.2|513.55|511.95|513.67|512.07|505.67|504.07|0
1647019800000|2022-03-11 17:30:00|513.3|511.7|511.42|509.82|513.92|512.32|509.92|508.32|0
1647020100000|2022-03-11 17:35:00|512.17|510.57|516.92|515.32|517.67|516.07|511.92|510.32|0
1647020400000|2022-03-11 17:40:00|516.67|515.07|510.67|509.07|517.17|515.57|510.55|508.95|0
1647020700000|2022-03-11 17:45:00|511.05|509.45|512.3|510.7|512.3|510.7|508.67|507.07|0
1647021000000|2022-03-11 17:50:00|512.17|510.57|509.3|507.7|512.17|510.57|508.67|507.07|0
1647021300000|2022-03-11 17:55:00|509.42|507.82|507.92|506.32|509.55|507.95|505.17|503.57|0
1647021600000|2022-03-11 18:00:00|507.67|506.07|504.55|502.95|510.42|508.82|503.3|501.7|0
1647021900000|2022-03-11 18:05:00|504.42|502.82|506.17|504.57|506.92|505.32|500.3|498.7|0
1647022200000|2022-03-11 18:10:00|505.92|504.32|507.42|505.82|508.17|506.57|504.42|502.82|0
1647022500000|2022-03-11 18:15:00|507.17|505.57|501.17|499.57|507.17|505.57|501.17|499.57|0
1647022800000|2022-03-11 18:20:00|500.67|499.07|497.42|495.82|501.67|500.07|497.17|495.57|0
1647023100000|2022-03-11 18:25:00|497.55|495.95|497.92|496.32|499.17|497.57|495.92|494.32|0
1647023400000|2022-03-11 18:30:00|498.17|496.57|499.42|497.82|500.42|498.82|496.67|495.07|0
1647023700000|2022-03-11 18:35:00|499.67|498.07|501.67|500.07|502.17|500.57|496.92|495.32|0
1647024000000|2022-03-11 18:40:00|501.55|499.95|498.42|496.82|502.17|500.57|498.42|496.82|0
1647024300000|2022-03-11 18:45:00|498.67|497.07|495.17|493.57|498.92|497.32|495.17|493.57|0
1647024600000|2022-03-11 18:50:00|494.17|492.57|506.67|505.07|506.92|505.32|493.17|491.57|0
1647024900000|2022-03-11 18:55:00|507.42|505.82|510.92|509.32|511.17|509.57|504.42|502.82|0
1647025200000|2022-03-11 19:00:00|513.17|511.57|507.92|506.32|513.67|512.07|507.92|506.32|0
1647025500000|2022-03-11 19:05:00|507.42|505.82|510.17|508.57|510.17|508.57|506.67|505.07|0
1647025800000|2022-03-11 19:10:00|509.42|507.82|509.67|508.07|512.17|510.57|507.67|506.07|0
1647026100000|2022-03-11 19:15:00|508.67|507.07|512.42|510.82|512.42|510.82|505.67|504.07|0
1647026400000|2022-03-11 19:20:00|513.17|511.57|509.42|507.82|513.3|511.7|508.92|507.32|0
1647026700000|2022-03-11 19:25:00|509.17|507.57|500.67|499.07|510.67|509.07|500.17|498.57|0
1647027000000|2022-03-11 19:30:00|500.92|499.32|505.05|503.45|505.55|503.95|500.42|498.82|0
1647027300000|2022-03-11 19:35:00|505.17|503.57|505.17|503.57|507.67|506.07|503.67|502.07|0
1647027600000|2022-03-11 19:40:00|505.42|503.82|512.42|510.82|512.92|511.32|504.92|503.32|0
1647027900000|2022-03-11 19:45:00|512.67|511.07|511.17|509.57|515.55|513.95|510.92|509.32|0
1647028200000|2022-03-11 19:50:00|511.55|509.95|517.42|515.82|521.42|519.82|511.55|509.95|0
1647028500000|2022-03-11 19:55:00|517.17|515.57|517.42|515.82|519.42|517.82|515.17|513.57|0
1647028800000|2022-03-11 20:00:00|517.17|515.57|519.42|517.82|520.67|519.07|516.17|514.57|0
1647029100000|2022-03-11 20:05:00|519.17|517.57|522.67|521.07|523.92|522.32|516.92|515.32|0
1647029400000|2022-03-11 20:10:00|522.42|520.82|523.92|522.32|525.17|523.57|519.67|518.07|0
1647029700000|2022-03-11 20:15:00|524.42|522.82|520.67|519.07|524.67|523.07|519.67|518.07|0
1647030000000|2022-03-11 20:20:00|521.42|519.82|523.55|521.95|523.55|521.95|519.17|517.57|0
1647030300000|2022-03-11 20:25:00|524.67|523.07|528.17|526.57|528.17|526.57|521.92|520.32|0
1647030600000|2022-03-11 20:30:00|529.92|528.32|535.92|534.32|535.92|534.32|529.92|528.32|0
1647030900000|2022-03-11 20:35:00|536.17|534.57|534.17|532.57|536.17|534.57|529.92|528.32|0
1647031200000|2022-03-11 20:40:00|534.67|533.07|536.17|534.57|537.8|536.2|531.55|529.95|0
1647031500000|2022-03-11 20:45:00|534.55|532.95|539.17|537.57|539.67|538.07|534.55|532.95|0
1647031800000|2022-03-11 20:50:00|540.55|538.95|544.42|542.82|544.67|543.07|535.92|534.32|0
1647032100000|2022-03-11 20:55:00|543.42|541.82|547.42|545.82|552.17|550.57|537.92|536.32|0
1647032400000|2022-03-11 21:00:00|548.3|546.7|544.42|542.82|548.3|546.7|543.67|542.07|0
1647032700000|2022-03-11 21:05:00|544.17|542.57|544.67|543.07|545.67|544.07|543.67|542.07|0
1647033000000|2022-03-11 21:10:00|545.05|543.45|544.67|543.07|545.67|544.07|544.17|542.57|0
1647244800000|2022-03-14 08:00:00|525.47|523.27|525.47|523.27|526.22|524.02|520.72|518.52|0
1647245100000|2022-03-14 08:05:00|525.22|523.02|512.47|510.27|526.22|524.02|511.47|509.27|0
1647245400000|2022-03-14 08:10:00|513.1|510.9|515.72|513.52|516.72|514.52|508.72|506.52|0
1647245700000|2022-03-14 08:15:00|516.72|514.52|520.47|518.27|520.72|518.52|515.35|513.15|0
1647246000000|2022-03-14 08:20:00|520.85|518.65|517.97|515.77|521.47|519.27|516.35|514.15|0
1647246300000|2022-03-14 08:25:00|518.22|516.02|525.72|523.52|527.22|525.02|517.97|515.77|0
1647246600000|2022-03-14 08:30:00|526.47|524.27|526.97|524.77|529.97|527.77|526.22|524.02|0
1647246900000|2022-03-14 08:35:00|527.22|525.02|527.97|525.77|527.97|525.77|523.85|521.65|0
1647247200000|2022-03-14 08:40:00|527.72|525.52|527.1|524.9|528.72|526.52|525.22|523.02|0
1647247500000|2022-03-14 08:45:00|527.22|525.02|521.6|519.4|527.22|525.02|521.6|519.4|0
1647247800000|2022-03-14 08:50:00|521.47|519.27|526.35|524.15|528.72|526.52|517.97|515.77|0
1647248100000|2022-03-14 08:55:00|526.22|524.02|523.1|520.9|527.47|525.27|521.35|519.15|0
1647248400000|2022-03-14 09:00:00|522.97|520.77|515.97|513.77|523.72|521.52|515.97|513.77|0
1647248700000|2022-03-14 09:05:00|516.47|514.27|515.72|513.52|518.35|516.15|515.35|513.15|0
1647249000000|2022-03-14 09:10:00|515.22|513.02|516.72|514.52|517.6|515.4|511.6|509.4|0
1647249300000|2022-03-14 09:15:00|516.47|514.27|516.97|514.77|519.47|517.27|515.35|513.15|0
1647249600000|2022-03-14 09:20:00|516.72|514.52|520.47|518.27|520.47|518.27|513.22|511.02|0
1647249900000|2022-03-14 09:25:00|520.35|518.15|523.1|520.9|525.97|523.77|518.72|516.52|0
1647250200000|2022-03-14 09:30:00|522.97|520.77|520.22|518.02|524.22|522.02|518.72|516.52|0
1647250500000|2022-03-14 09:35:00|519.72|517.52|514.85|512.65|522.85|520.65|514.85|512.65|0
1647250800000|2022-03-14 09:40:00|513.72|511.52|510.47|508.27|515.97|513.77|505.72|503.52|0
1647251100000|2022-03-14 09:45:00|510.85|508.65|505.97|503.77|512.6|510.4|505.1|502.9|0
1647251400000|2022-03-14 09:50:00|506.97|504.77|502.47|500.27|508.47|506.27|501.35|499.15|0
1647251700000|2022-03-14 09:55:00|502.72|500.52|502.85|500.65|503.72|501.52|497.72|495.52|0
1647252000000|2022-03-14 10:00:00|502.1|499.9|504.47|502.27|505.47|503.27|501.6|499.4|0
1647252300000|2022-03-14 10:05:00|504.35|502.15|509.22|507.02|509.6|507.4|503.72|501.52|0
1647252600000|2022-03-14 10:10:00|509.35|507.15|509.97|507.77|514.6|512.4|509.1|506.9|0
1647252900000|2022-03-14 10:15:00|510.1|507.9|509.85|507.65|510.97|508.77|508.1|505.9|0
1647253200000|2022-03-14 10:20:00|509.72|507.52|510.72|508.52|513.1|510.9|509.47|507.27|0
1647253500000|2022-03-14 10:25:00|510.6|508.4|510.72|508.52|512.97|510.77|508.85|506.65|0
1647253800000|2022-03-14 10:30:00|510.47|508.27|506.47|504.27|510.6|508.4|504.85|502.65|0
1647254100000|2022-03-14 10:35:00|506.6|504.4|510.85|508.65|511.47|509.27|506.6|504.4|0
1647254400000|2022-03-14 10:40:00|510.72|508.52|515.47|513.27|516.35|514.15|510.72|508.52|0
1647254700000|2022-03-14 10:45:00|515.22|513.02|514.72|512.52|515.97|513.77|512.6|510.4|0
1647255000000|2022-03-14 10:50:00|514.47|512.27|510.97|508.77|515.85|513.65|510.97|508.77|0
1647255300000|2022-03-14 10:55:00|511.22|509.02|507.47|505.27|512.6|510.4|507.22|505.02|0
1647255600000|2022-03-14 11:00:00|507.22|505.02|515.1|512.9|515.1|512.9|507.22|505.02|0
1647255900000|2022-03-14 11:05:00|514.6|512.4|519.1|516.9|519.47|517.27|513.1|510.9|0
1647256200000|2022-03-14 11:10:00|518.97|516.77|516.22|514.02|519.72|517.52|514.72|512.52|0
1647256500000|2022-03-14 11:15:00|516.1|513.9|514.47|512.27|518.22|516.02|514.1|511.9|0
1647256800000|2022-03-14 11:20:00|514.6|512.4|515.85|513.65|516.72|514.52|513.22|511.02|0
1647257100000|2022-03-14 11:25:00|515.72|513.52|528.47|526.27|531.22|529.02|515.47|513.27|0
1647257400000|2022-03-14 11:30:00|528.97|526.77|531.22|529.02|531.47|529.27|526.22|524.02|0
1647257700000|2022-03-14 11:35:00|530.97|528.77|530.6|528.4|531.72|529.52|525.47|523.27|0
1647258000000|2022-03-14 11:40:00|530.35|528.15|532.35|530.15|532.72|530.52|526.85|524.65|0
1647258300000|2022-03-14 11:45:00|532.72|530.52|535.1|532.9|540.97|538.77|531.47|529.27|0
1647258600000|2022-03-14 11:50:00|536.22|534.02|538.97|536.77|538.97|536.77|534.35|532.15|0
1647258900000|2022-03-14 11:55:00|539.22|537.02|539.22|537.02|540.85|538.65|534.47|532.27|0
1647259200000|2022-03-14 12:00:00|539.97|537.77|533.97|531.77|542.22|540.02|533.22|531.02|0
1647259500000|2022-03-14 12:05:00|533.85|531.65|532.85|530.65|534.97|532.77|530.97|528.77|0
1647259800000|2022-03-14 12:10:00|532.72|530.52|533.85|531.65|535.85|533.65|532.72|530.52|0
1647260100000|2022-03-14 12:15:00|534.1|531.9|537.47|535.27|538.22|536.02|530.97|528.77|0
1647260400000|2022-03-14 12:20:00|536.85|534.65|540.35|538.15|540.97|538.77|536.72|534.52|0
1647260700000|2022-03-14 12:25:00|539.97|537.77|538.35|536.15|539.97|537.77|536.72|534.52|0
1647261000000|2022-03-14 12:30:00|537.47|535.27|534.47|532.27|538.97|536.77|534.1|531.9|0
1647261300000|2022-03-14 12:35:00|534.22|532.02|535.22|533.02|539.1|536.9|534.22|532.02|0
1647261600000|2022-03-14 12:40:00|535.47|533.27|532.35|530.15|535.47|533.27|531.47|529.27|0
1647261900000|2022-03-14 12:45:00|532.47|530.27|536.22|534.02|536.22|534.02|530.72|528.52|0
1647262200000|2022-03-14 12:50:00|536.1|533.9|535.85|533.65|539.6|537.4|530.47|528.27|0
1647262500000|2022-03-14 12:55:00|535.47|533.27|525.47|523.27|538.1|535.9|524.35|522.15|0
1647262800000|2022-03-14 13:00:00|525.6|523.4|527.85|525.65|527.85|525.65|525.6|523.4|0
1647263100000|2022-03-14 13:05:00|532.22|530.02|531.97|529.77|533.97|531.77|531.6|529.4|0
1647263400000|2022-03-14 13:10:00|531.72|529.52|529.72|527.52|533.72|531.52|528.22|526.02|0
1647263700000|2022-03-14 13:15:00|530.47|528.27|529.97|527.77|531.72|529.52|526.97|524.77|0
1647264000000|2022-03-14 13:20:00|529.72|527.52|534.6|532.4|534.6|532.4|528.72|526.52|0
1647264300000|2022-03-14 13:25:00|534.47|532.27|538.22|536.02|538.22|536.02|533.72|531.52|0
1647264600000|2022-03-14 13:30:00|538.97|536.77|544.22|542.02|544.22|542.02|528.22|526.02|0
1647264900000|2022-03-14 13:35:00|543.47|541.27|550.22|548.02|553.97|551.77|540.22|538.02|0
1647265200000|2022-03-14 13:40:00|550.47|548.27|534.22|532.02|556.47|554.27|532.47|530.27|0
1647265500000|2022-03-14 13:45:00|533.85|531.65|536.47|534.27|539.1|536.9|530.22|528.02|0
1647265800000|2022-03-14 13:50:00|536.72|534.52|535.72|533.52|537.22|535.02|531.47|529.27|0
1647266100000|2022-03-14 13:55:00|534.97|532.77|534.47|532.27|541.47|539.27|530.72|528.52|0
1647266400000|2022-03-14 14:00:00|534.85|532.65|536.97|534.77|541.47|539.27|527.72|525.52|0
1647266700000|2022-03-14 14:05:00|537.72|535.52|524.47|522.27|538.97|536.77|524.35|522.15|0
1647267000000|2022-03-14 14:10:00|524.6|522.4|517.47|515.27|525.72|523.52|515.72|513.52|0
1647267300000|2022-03-14 14:15:00|518.22|516.02|521.72|519.52|521.72|519.52|516.6|514.4|0
1647267600000|2022-03-14 14:20:00|521.47|519.27|516.97|514.77|522.47|520.27|516.6|514.4|0
1647267900000|2022-03-14 14:25:00|516.22|514.02|520.22|518.02|520.47|518.27|513.22|511.02|0
1647268200000|2022-03-14 14:30:00|519.97|517.77|523.22|521.02|526.97|524.77|519.72|517.52|0
1647268500000|2022-03-14 14:35:00|522.47|520.27|519.1|516.9|522.72|520.52|515.22|513.02|0
1647268800000|2022-03-14 14:40:00|517.47|515.27|518.97|516.77|520.47|518.27|514.22|512.02|0
1647269100000|2022-03-14 14:45:00|520.22|518.02|517.22|515.02|520.72|518.52|514.1|511.9|0
1647269400000|2022-03-14 14:50:00|516.97|514.77|508.6|506.4|519.22|517.02|506.22|504.02|0
1647269700000|2022-03-14 14:55:00|507.85|505.65|504.47|502.27|511.22|509.02|504.47|502.27|0
1647270000000|2022-03-14 15:00:00|502.72|500.52|507.72|505.52|509.97|507.77|502.72|500.52|0
1647270300000|2022-03-14 15:05:00|506.97|504.77|511.97|509.77|512.47|510.27|505.22|503.02|0
1647270600000|2022-03-14 15:10:00|511.47|509.27|516.47|514.27|517.47|515.27|510.47|508.27|0
1647270900000|2022-03-14 15:15:00|516.72|514.52|516.1|513.9|517.1|514.9|513.47|511.27|0
1647271200000|2022-03-14 15:20:00|515.97|513.77|522.47|520.27|523.47|521.27|515.97|513.77|0
1647271500000|2022-03-14 15:25:00|522.72|520.52|525.22|523.02|526.72|524.52|521.47|519.27|0
1647271800000|2022-03-14 15:30:00|524.97|522.77|525.47|523.27|527.72|525.52|523.72|521.52|0
1647272100000|2022-03-14 15:35:00|524.72|522.52|531.22|529.02|532.72|530.52|524.47|522.27|0
1647272400000|2022-03-14 15:40:00|531.47|529.27|540.22|538.02|542.97|540.77|530.97|528.77|0
1647272700000|2022-03-14 15:45:00|540.47|538.27|546.72|544.52|546.97|544.77|539.85|537.65|0
1647273000000|2022-03-14 15:50:00|546.6|544.4|541.97|539.77|547.72|545.52|540.97|538.77|0
1647273300000|2022-03-14 15:55:00|542.22|540.02|542.72|540.52|546.22|544.02|542.22|540.02|0
1647273600000|2022-03-14 16:00:00|544.47|542.27|551.97|549.77|551.97|549.77|544.47|542.27|0
1647273900000|2022-03-14 16:05:00|551.47|549.27|554.47|552.27|555.72|553.52|547.72|545.52|0
1647274200000|2022-03-14 16:10:00|555.47|553.27|557.22|555.02|559.22|557.02|552.22|550.02|0
1647274500000|2022-03-14 16:15:00|557.97|555.77|550.72|548.52|557.97|555.77|549.97|547.77|0
1647274800000|2022-03-14 16:20:00|550.6|548.4|550.47|548.27|555.47|553.27|548.97|546.77|0
1647275100000|2022-03-14 16:25:00|550.85|548.65|549.72|547.52|553.47|551.27|549.47|547.27|0
1647275400000|2022-03-14 16:30:00|550.22|548.02|551.47|549.27|552.72|550.52|546.47|544.27|0
1647275700000|2022-03-14 16:35:00|551.22|549.02|550.72|548.52|555.72|553.52|547.72|545.52|0
1647276000000|2022-03-14 16:40:00|550.97|548.77|552.72|550.52|553.72|551.52|546.85|544.65|0
1647276300000|2022-03-14 16:45:00|552.97|550.77|558.47|556.27|560.97|558.77|552.97|550.77|0
1647276600000|2022-03-14 16:50:00|558.6|556.4|567.97|565.77|568.22|566.02|556.97|554.77|0
1647276900000|2022-03-14 16:55:00|568.22|566.02|569.47|567.27|569.47|567.27|563.47|561.27|0
1647277200000|2022-03-14 17:00:00|568.97|566.77|573.22|571.02|573.47|571.27|567.47|565.27|0
1647277500000|2022-03-14 17:05:00|573.1|570.9|573.72|571.52|573.72|571.52|567.72|565.52|0
1647277800000|2022-03-14 17:10:00|573.47|571.27|570.47|568.27|573.47|571.27|569.72|567.52|0
1647278100000|2022-03-14 17:15:00|571.47|569.27|567.47|565.27|571.97|569.77|566.97|564.77|0
1647278400000|2022-03-14 17:20:00|567.72|565.52|567.85|565.65|572.97|570.77|566.97|564.77|0
1647278700000|2022-03-14 17:25:00|567.97|565.77|573.47|571.27|574.47|572.27|567.35|565.15|0
1647279000000|2022-03-14 17:30:00|571.97|569.77|576.72|574.52|581.47|579.27|571.47|569.27|0
1647279300000|2022-03-14 17:35:00|576.97|574.77|582.97|580.77|584.72|582.52|576.97|574.77|0
1647279600000|2022-03-14 17:40:00|582.72|580.52|581.72|579.52|585.72|583.52|579.72|577.52|0
1647279900000|2022-03-14 17:45:00|581.97|579.77|585.22|583.02|586.47|584.27|577.72|575.52|0
1647280200000|2022-03-14 17:50:00|584.72|582.52|576.97|574.77|584.72|582.52|574.22|572.02|0
1647280500000|2022-03-14 17:55:00|577.47|575.27|580.97|578.77|581.47|579.27|572.85|570.65|0
1647280800000|2022-03-14 18:00:00|580.72|578.52|581.85|579.65|583.47|581.27|580.22|578.02|0
1647281100000|2022-03-14 18:05:00|581.6|579.4|578.22|576.02|581.6|579.4|575.47|573.27|0
1647281400000|2022-03-14 18:10:00|578.35|576.15|578.47|576.27|581.6|579.4|576.47|574.27|0
1647281700000|2022-03-14 18:15:00|578.6|576.4|583.97|581.77|584.85|582.65|578.22|576.02|0
1647282000000|2022-03-14 18:20:00|583.1|580.9|586.97|584.77|588.97|586.77|581.97|579.77|0
1647282300000|2022-03-14 18:25:00|586.72|584.52|588.97|586.77|589.72|587.52|584.97|582.77|0
1647282600000|2022-03-14 18:30:00|588.72|586.52|582.47|580.27|589.6|587.4|582.47|580.27|0
1647282900000|2022-03-14 18:35:00|582.6|580.4|579.97|577.77|582.72|580.52|576.97|574.77|0
1647283200000|2022-03-14 18:40:00|580.22|578.02|582.72|580.52|585.1|582.9|578.97|576.77|0
1647283500000|2022-03-14 18:45:00|583.1|580.9|585.47|583.27|586.47|584.27|582.47|580.27|0
1647283800000|2022-03-14 18:50:00|585.72|583.52|577.97|575.77|587.6|585.4|577.97|575.77|0
1647284100000|2022-03-14 18:55:00|578.1|575.9|576.47|574.27|580.72|578.52|574.97|572.77|0
1647284400000|2022-03-14 19:00:00|577.22|575.02|571.72|569.52|579.22|577.02|569.1|566.9|0
1647284700000|2022-03-14 19:05:00|572.72|570.52|579.35|577.15|581.1|578.9|572.72|570.52|0
1647285000000|2022-03-14 19:10:00|579.22|577.02|571.6|569.4|579.97|577.77|571.22|569.02|0
1647285300000|2022-03-14 19:15:00|571.72|569.52|573.47|571.27|575.47|573.27|565.97|563.77|0
1647285600000|2022-03-14 19:20:00|573.97|571.77|569.72|567.52|576.1|573.9|569.47|567.27|0
1647285900000|2022-03-14 19:25:00|569.47|567.27|575.47|573.27|576.47|574.27|569.47|567.27|0
1647286200000|2022-03-14 19:30:00|575.97|573.77|584.22|582.02|587.35|585.15|575.85|573.65|0
1647286500000|2022-03-14 19:35:00|584.72|582.52|580.97|578.77|587.35|585.15|579.97|577.77|0
1647286800000|2022-03-14 19:40:00|581.22|579.02|577.22|575.02|583.22|581.02|577.22|575.02|0
1647287100000|2022-03-14 19:45:00|576.35|574.15|576.22|574.02|580.47|578.27|570.97|568.77|0
1647287400000|2022-03-14 19:50:00|577.97|575.77|582.97|580.77|584.97|582.77|577.72|575.52|0
1647287700000|2022-03-14 19:55:00|582.35|580.15|578.47|576.27|582.35|580.15|574.47|572.27|0
1647288000000|2022-03-14 20:00:00|576.97|574.77|572.72|570.52|578.72|576.52|570.22|568.02|0
1647288300000|2022-03-14 20:05:00|573.22|571.02|567.72|565.52|573.22|571.02|567.72|565.52|0
1647288600000|2022-03-14 20:10:00|568.22|566.02|569.47|567.27|569.72|567.52|566.97|564.77|0
1647288900000|2022-03-14 20:15:00|570.42|567.82|569.8|567.2|570.92|568.32|568.92|566.32|0
1647289200000|2022-03-14 20:20:00|569.92|567.32|571.05|568.45|571.17|568.57|569.67|567.07|0
1647289500000|2022-03-14 20:25:00|570.92|568.32|572.17|569.57|572.3|569.7|570.55|567.95|0
1647289800000|2022-03-14 20:30:00|572.42|569.82|571.92|569.32|572.42|569.82|570.67|568.07|0
1647290100000|2022-03-14 20:35:00|571.67|569.07|571.67|569.07|572.67|570.07|571.42|568.82|0
1647290400000|2022-03-14 20:40:00|571.8|569.2|572.17|569.57|572.92|570.32|570.42|567.82|0
1647290700000|2022-03-14 20:45:00|572.55|569.95|573.17|570.57|573.17|570.57|571.17|568.57|0
1647291000000|2022-03-14 20:50:00|572.92|570.32|572.67|570.07|573.42|570.82|572.42|569.82|0
1647291300000|2022-03-14 20:55:00|572.8|570.2|571.05|568.45|573.05|570.45|570.55|567.95|0
1647291600000|2022-03-14 21:00:00|571.13|568.53|571.02|568.42|571.67|569.07|571.02|568.42|0
1647291900000|2022-03-14 21:05:00|571.09|568.49|570.98|568.38|571.09|568.49|570.98|568.38|0
1647292200000|2022-03-14 21:10:00|571.35|568.75|571.37|568.77|571.37|568.77|571.35|568.75|0
1647292500000|2022-03-14 21:15:00|571.41|568.81|571.59|568.99|571.59|568.99|571.41|568.81|0
1647292800000|2022-03-14 21:20:00|572.07|569.47|572.69|570.09|573.71|571.11|571.99|569.39|0
1647293100000|2022-03-14 21:25:00|572.83|570.23|573.3|570.7|573.49|570.89|572.8|570.2|0
1647293400000|2022-03-14 21:30:00|573.05|570.45|572.98|570.38|573.09|570.49|572.65|570.05|0
1647293700000|2022-03-14 21:35:00|573.23|570.63|573.05|570.45|573.23|570.63|572.94|570.34|0
1647294000000|2022-03-14 21:40:00|573.16|570.56|572.58|569.98|573.16|570.56|572.1|569.5|0
1647294300000|2022-03-14 21:45:00|572.54|569.94|572.32|569.72|572.54|569.94|572.18|569.58|0
1647294600000|2022-03-14 21:50:00|572.36|569.76|569.54|566.94|572.43|569.83|569.29|566.69|0
1647294900000|2022-03-14 21:55:00|569.58|566.98|568.63|566.03|569.58|566.98|568.41|565.81|0
1647295200000|2022-03-14 22:00:00|571.3|568.7|569.92|567.32|571.3|568.7|568.8|566.2|0
1647295500000|2022-03-14 22:05:00|569.67|567.07|571.8|569.2|572.17|569.57|569.67|567.07|0
1647295800000|2022-03-14 22:10:00|571.42|568.82|570.55|567.95|571.42|568.82|569.42|566.82|0
1647296100000|2022-03-14 22:15:00|570.42|567.82|571.42|568.82|571.67|569.07|570.3|567.7|0
1647296400000|2022-03-14 22:20:00|571.3|568.7|571.17|568.57|571.67|569.07|570.92|568.32|0
1647296700000|2022-03-14 22:25:00|571.3|568.7|573.67|571.07|574.67|572.07|570.92|568.32|0
1647297000000|2022-03-14 22:30:00|573.55|570.95|568.55|565.95|574.67|572.07|567.05|564.45|0
1647297300000|2022-03-14 22:35:00|568.67|566.07|563.92|561.32|568.67|566.07|563.3|560.7|0
1647297600000|2022-03-14 22:40:00|563.8|561.2|565.55|562.95|566.05|563.45|563.42|560.82|0
1647297900000|2022-03-14 22:45:00|565.42|562.82|564.67|562.07|565.67|563.07|562.67|560.07|0
1647298200000|2022-03-14 22:50:00|564.92|562.32|565.42|562.82|565.92|563.32|564.17|561.57|0
1647298500000|2022-03-14 22:55:00|565.67|563.07|565.92|563.32|566.17|563.57|564.67|562.07|0
1647298800000|2022-03-14 23:00:00|565.67|563.07|568.67|566.07|569.17|566.57|565.17|562.57|0
1647299100000|2022-03-14 23:05:00|568.92|566.32|567.92|565.32|569.17|566.57|566.92|564.32|0
1647299400000|2022-03-14 23:10:00|568.17|565.57|567.92|565.32|570.67|568.07|567.92|565.32|0
1647299700000|2022-03-14 23:15:00|567.8|565.2|566.42|563.82|568.42|565.82|566.05|563.45|0
1647300000000|2022-03-14 23:20:00|565.92|563.32|567.67|565.07|567.67|565.07|565.92|563.32|0
1647300300000|2022-03-14 23:25:00|567.92|565.32|566.92|564.32|567.92|565.32|565.92|563.32|0
1647300600000|2022-03-14 23:30:00|566.67|564.07|567.55|564.95|567.92|565.32|565.42|562.82|0
1647300900000|2022-03-14 23:35:00|567.17|564.57|565.3|562.7|567.17|564.57|564.92|562.32|0
1647301200000|2022-03-14 23:40:00|565.42|562.82|566.3|563.7|567.17|564.57|564.8|562.2|0
1647301500000|2022-03-14 23:45:00|566.17|563.57|568.3|565.7|569.17|566.57|565.67|563.07|0
1647301800000|2022-03-14 23:50:00|568.55|565.95|568.92|566.32|569.67|567.07|568.17|565.57|0
1647302100000|2022-03-14 23:55:00|568.67|566.07|569.17|566.57|569.67|567.07|568.05|565.45|0
1647302400000|2022-03-15 00:00:00|569.42|566.82|570.92|568.32|571.42|568.82|567.67|565.07|0
1647302700000|2022-03-15 00:05:00|570.8|568.2|568.42|565.82|570.8|568.2|567.8|565.2|0
1647303000000|2022-03-15 00:10:00|568.55|565.95|573.8|571.2|574.67|572.07|568.05|565.45|0
1647303300000|2022-03-15 00:15:00|573.67|571.07|574.92|572.32|576.55|573.95|573.67|571.07|0
1647303600000|2022-03-15 00:20:00|575.17|572.57|573.17|570.57|575.17|572.57|573.17|570.57|0
1647303900000|2022-03-15 00:25:00|572.67|570.07|573.42|570.82|574.8|572.2|572.67|570.07|0
1647304200000|2022-03-15 00:30:00|573.3|570.7|569.67|567.07|573.3|570.7|569.67|567.07|0
1647304500000|2022-03-15 00:35:00|569.55|566.95|570.17|567.57|570.42|567.82|566.55|563.95|0
1647304800000|2022-03-15 00:40:00|570.05|567.45|570.92|568.32|571.8|569.2|570.05|567.45|0
1647305100000|2022-03-15 00:45:00|571.17|568.57|572.92|570.32|572.92|570.32|567.67|565.07|0
1647305400000|2022-03-15 00:50:00|572.67|570.07|572.8|570.2|573.42|570.82|572.42|569.82|0
1647305700000|2022-03-15 00:55:00|572.67|570.07|572.8|570.2|574.42|571.82|570.42|567.82|0
1647306000000|2022-03-15 01:00:00|572.67|570.07|571.67|569.07|573.05|570.45|570.42|567.82|0
1647306300000|2022-03-15 01:05:00|571.8|569.2|574.92|572.32|574.92|572.32|571.8|569.2|0
1647306600000|2022-03-15 01:10:00|574.42|571.82|574.17|571.57|575.05|572.45|573.17|570.57|0
1647306900000|2022-03-15 01:15:00|574.3|571.7|576.42|573.82|576.42|573.82|573.92|571.32|0
1647307200000|2022-03-15 01:20:00|576.67|574.07|570.8|568.2|576.92|574.32|570.67|568.07|0
1647307500000|2022-03-15 01:25:00|571.3|568.7|573.92|571.32|574.55|571.95|567.92|565.32|0
1647307800000|2022-03-15 01:30:00|573.8|571.2|579.42|576.82|579.67|577.07|572.42|569.82|0
1647308100000|2022-03-15 01:35:00|579.17|576.57|578.3|575.7|582.42|579.82|576.92|574.32|0
1647308400000|2022-03-15 01:40:00|578.55|575.95|576.17|573.57|578.67|576.07|574.8|572.2|0
1647308700000|2022-03-15 01:45:00|575.8|573.2|574.92|572.32|577.67|575.07|574.3|571.7|0
1647309000000|2022-03-15 01:50:00|575.3|572.7|579.92|577.32|581.17|578.57|572.67|570.07|0
1647309300000|2022-03-15 01:55:00|580.17|577.57|578.17|575.57|582.8|580.2|576.42|573.82|0
1647309600000|2022-03-15 02:00:00|578.05|575.45|574.92|572.32|578.17|575.57|573.92|571.32|0
1647309900000|2022-03-15 02:05:00|575.55|572.95|572.92|570.32|575.55|572.95|572.67|570.07|0
1647310200000|2022-03-15 02:10:00|573.17|570.57|571.42|568.82|573.92|571.32|570.17|567.57|0
1647310500000|2022-03-15 02:15:00|571.17|568.57|570.92|568.32|573.42|570.82|567.42|564.82|0
1647310800000|2022-03-15 02:20:00|570.8|568.2|570.8|568.2|573.42|570.82|570.3|567.7|0
1647311100000|2022-03-15 02:25:00|571.42|568.82|568.42|565.82|572.42|569.82|568.42|565.82|0
1647311400000|2022-03-15 02:30:00|568.3|565.7|565.8|563.2|570.67|568.07|564.92|562.32|0
1647311700000|2022-03-15 02:35:00|566.17|563.57|562.3|559.7|566.17|563.57|559.92|557.32|0
1647312000000|2022-03-15 02:40:00|562.55|559.95|564.67|562.07|564.92|562.32|561.92|559.32|0
1647312300000|2022-03-15 02:45:00|564.92|562.32|564.42|561.82|565.3|562.7|561.67|559.07|0
1647312600000|2022-03-15 02:50:00|564.55|561.95|565.67|563.07|566.8|564.2|564.05|561.45|0
1647312900000|2022-03-15 02:55:00|565.55|562.95|565.8|563.2|567.55|564.95|564.8|562.2|0
1647313200000|2022-03-15 03:00:00|565.67|563.07|564.42|561.82|566.67|564.07|562.67|560.07|0
1647313500000|2022-03-15 03:05:00|564.55|561.95|566.55|563.95|567.92|565.32|562.42|559.82|0
1647313800000|2022-03-15 03:10:00|566.42|563.82|566.67|564.07|567.92|565.32|565.92|563.32|0
1647314100000|2022-03-15 03:15:00|566.55|563.95|567.17|564.57|567.67|565.07|565.92|563.32|0
1647314400000|2022-03-15 03:20:00|567.42|564.82|564.8|562.2|567.67|565.07|564.67|562.07|0
1647314700000|2022-03-15 03:25:00|564.92|562.32|567.42|564.82|568.17|565.57|564.92|562.32|0
1647315000000|2022-03-15 03:30:00|566.67|564.07|565.92|563.32|567.8|565.2|565.92|563.32|0
1647315300000|2022-03-15 03:35:00|566.3|563.7|567.05|564.45|567.05|564.45|565.42|562.82|0
1647315600000|2022-03-15 03:40:00|567.17|564.57|568.67|566.07|570.3|567.7|566.42|563.82|0
1647315900000|2022-03-15 03:45:00|568.92|566.32|570.67|568.07|570.92|568.32|568.42|565.82|0
1647316200000|2022-03-15 03:50:00|570.42|567.82|568.42|565.82|570.8|568.2|568.17|565.57|0
1647316500000|2022-03-15 03:55:00|568.55|565.95|568.05|565.45|568.92|566.32|567.17|564.57|0
1647316800000|2022-03-15 04:00:00|567.92|565.32|568.67|566.07|569.67|567.07|567.92|565.32|0
1647317100000|2022-03-15 04:05:00|568.8|566.2|569.67|567.07|569.67|567.07|568.67|566.07|0
1647317400000|2022-03-15 04:10:00|569.42|566.82|569.05|566.45|569.67|567.07|568.67|566.07|0
1647317700000|2022-03-15 04:15:00|568.92|566.32|568.67|566.07|569.3|566.7|568.67|566.07|0
1647318000000|2022-03-15 04:20:00|568.55|565.95|568.67|566.07|569.55|566.95|568.55|565.95|0
1647318300000|2022-03-15 04:25:00|568.92|566.32|570.67|568.07|570.67|568.07|567.17|564.57|0
1647318600000|2022-03-15 04:30:00|570.92|568.32|568.17|565.57|570.92|568.32|567.3|564.7|0
1647318900000|2022-03-15 04:35:00|568.05|565.45|568.42|565.82|569.92|567.32|567.8|565.2|0
1647319200000|2022-03-15 04:40:00|568.55|565.95|567.67|565.07|569.17|566.57|567.42|564.82|0
1647319500000|2022-03-15 04:45:00|567.8|565.2|568.17|565.57|568.67|566.07|567.17|564.57|0
1647319800000|2022-03-15 04:50:00|568.3|565.7|567.42|564.82|568.42|565.82|567.05|564.45|0
1647320100000|2022-03-15 04:55:00|567.3|564.7|567.67|565.07|567.67|565.07|567.17|564.57|0
1647320400000|2022-03-15 05:00:00|567.3|564.7|571.67|569.07|571.92|569.32|567.3|564.7|0
1647320700000|2022-03-15 05:05:00|571.42|568.82|571.05|568.45|571.92|569.32|569.42|566.82|0
1647321000000|2022-03-15 05:10:00|571.3|568.7|570.92|568.32|573.42|570.82|570.55|567.95|0
1647321300000|2022-03-15 05:15:00|571.42|568.82|572.3|569.7|572.42|569.82|569.42|566.82|0
1647321600000|2022-03-15 05:20:00|573.42|570.82|572.92|570.32|575.55|572.95|572.67|570.07|0
1647321900000|2022-03-15 05:25:00|573.05|570.45|573.17|570.57|574.42|571.82|572.92|570.32|0
1647322200000|2022-03-15 05:30:00|573.05|570.45|570.92|568.32|574.17|571.57|570.67|568.07|0
1647322500000|2022-03-15 05:35:00|571.05|568.45|573.42|570.82|573.67|571.07|570.17|567.57|0
1647322800000|2022-03-15 05:40:00|573.17|570.57|573.17|570.57|574.17|571.57|570.8|568.2|0
1647323100000|2022-03-15 05:45:00|573.67|571.07|572.42|569.82|575.17|572.57|572.42|569.82|0
1647323400000|2022-03-15 05:50:00|572.67|570.07|576.92|574.32|577.17|574.57|572.42|569.82|0
1647323700000|2022-03-15 05:55:00|577.17|574.57|575.17|572.57|577.42|574.82|574.67|572.07|0
1647324000000|2022-03-15 06:00:00|574.92|572.32|579.42|576.82|579.92|577.32|574.92|572.32|0
1647324300000|2022-03-15 06:05:00|579.3|576.7|576.05|573.45|579.92|577.32|575.67|573.07|0
1647324600000|2022-03-15 06:10:00|576.17|573.57|574.17|571.57|576.67|574.07|572.42|569.82|0
1647324900000|2022-03-15 06:15:00|574.42|571.82|577.67|575.07|577.92|575.32|573.67|571.07|0
1647325200000|2022-03-15 06:20:00|577.55|574.95|574.05|571.45|577.8|575.2|573.67|571.07|0
1647325500000|2022-03-15 06:25:00|574.42|571.82|575.92|573.32|576.42|573.82|573.92|571.32|0
1647325800000|2022-03-15 06:30:00|576.05|573.45|576.42|573.82|578.17|575.57|575.3|572.7|0
1647326100000|2022-03-15 06:35:00|576.17|573.57|576.42|573.82|577.17|574.57|574.05|571.45|0
1647326400000|2022-03-15 06:40:00|576.67|574.07|576.17|573.57|578.17|575.57|574.67|572.07|0
1647326700000|2022-03-15 06:45:00|576.42|573.82|580.42|577.82|580.92|578.32|576.17|573.57|0
1647327000000|2022-03-15 06:50:00|580.67|578.07|580.92|578.32|583.42|580.82|579.67|577.07|0
1647327300000|2022-03-15 06:55:00|580.67|578.07|580.67|578.07|581.42|578.82|579.67|577.07|0
1647327600000|2022-03-15 07:00:00|580.05|577.45|590.05|587.45|590.67|588.07|580.05|577.45|0
1647327900000|2022-03-15 07:05:00|588.6|586.4|585.97|583.77|589.97|587.77|583.72|581.52|0
1647328200000|2022-03-15 07:10:00|586.22|584.02|603.72|601.52|605.72|603.52|585.6|583.4|0
1647328500000|2022-03-15 07:15:00|603.6|601.4|597.72|595.52|604.72|602.52|597.22|595.02|0
1647328800000|2022-03-15 07:20:00|597.6|595.4|595.97|593.77|600.22|598.02|593.6|591.4|0
1647329100000|2022-03-15 07:25:00|594.97|592.77|601.22|599.02|601.22|599.02|594.97|592.77|0
1647329400000|2022-03-15 07:30:00|601.72|599.52|601.22|599.02|603.72|601.52|597.1|594.9|0
1647329700000|2022-03-15 07:35:00|601.6|599.4|599.97|597.77|602.97|600.77|598.97|596.77|0
1647330000000|2022-03-15 07:40:00|599.85|597.65|598.19|595.55|601.47|599.27|597.22|594.8|0
1647330300000|2022-03-15 07:45:00|597.94|595.3|599.57|596.93|601.69|599.05|596.44|593.8|0
1647330600000|2022-03-15 07:50:00|599.19|596.55|594.69|592.05|599.57|596.93|593.44|590.8|0
1647330900000|2022-03-15 07:55:00|594.19|591.55|592.19|589.55|594.94|592.3|591.19|588.55|0
1647331200000|2022-03-15 08:00:00|592.07|589.43|592.57|589.93|596.94|594.3|590.94|588.3|0
1647331500000|2022-03-15 08:05:00|592.69|590.05|585.05|582.19|592.82|590.18|573.3|570.44|0
1647331800000|2022-03-15 08:10:00|585.3|582.44|589.18|586.32|591.05|588.19|585.3|582.44|0
1647332100000|2022-03-15 08:15:00|589.8|586.94|594.55|591.69|595.05|592.19|589.8|586.94|0
1647332400000|2022-03-15 08:20:00|594.43|591.57|597.18|594.32|599.68|596.82|592.3|589.44|0
1647332700000|2022-03-15 08:25:00|597.05|594.19|596.55|593.69|597.8|594.94|593.05|590.19|0
1647333000000|2022-03-15 08:30:00|596.3|593.44|596.43|593.57|601.3|598.44|596.3|593.44|0
1647333300000|2022-03-15 08:35:00|596.55|593.69|599.68|596.82|600.18|597.32|593.55|590.69|0
1647333600000|2022-03-15 08:40:00|599.8|596.94|597.05|594.19|599.93|597.07|594.18|591.32|0
1647333900000|2022-03-15 08:45:00|597.43|594.57|600.8|597.94|603.05|600.19|597.3|594.44|0
1647334200000|2022-03-15 08:50:00|600.93|598.07|601.93|599.07|605.3|602.44|600.68|597.82|0
1647334500000|2022-03-15 08:55:00|601.55|598.69|606.3|603.44|608.43|605.57|601.55|598.69|0
1647334800000|2022-03-15 09:00:00|606.55|603.69|606.3|603.44|608.3|605.44|604.3|601.44|0
1647335100000|2022-03-15 09:05:00|606.43|603.57|610.43|607.57|612.8|609.94|606.43|603.57|0
1647335400000|2022-03-15 09:10:00|610.55|607.69|606.3|603.44|612.55|609.69|606.05|603.19|0
1647335700000|2022-03-15 09:15:00|606.43|603.57|608.3|605.44|609.55|606.69|605.8|602.94|0
1647336000000|2022-03-15 09:20:00|607.3|604.44|600.05|597.19|608.8|605.94|600.05|597.19|0
1647336300000|2022-03-15 09:25:00|600.55|597.69|598.3|595.44|600.55|597.69|596.05|593.19|0
1647336600000|2022-03-15 09:30:00|598.05|595.19|597.43|594.57|598.8|595.94|593.55|590.69|0
1647336900000|2022-03-15 09:35:00|597.18|594.32|596.05|593.19|600.18|597.32|596.05|593.19|0
1647337200000|2022-03-15 09:40:00|596.3|593.44|590.05|587.19|598.3|595.44|588.68|585.82|0
1647337500000|2022-03-15 09:45:00|589.8|586.94|590.05|587.19|591.3|588.44|586.3|583.44|0
1647337800000|2022-03-15 09:50:00|589.8|586.94|596.43|593.57|596.43|593.57|588.93|586.07|0
1647338100000|2022-03-15 09:55:00|596.3|593.44|595.55|592.69|599.3|596.44|594.3|591.44|0
1647338400000|2022-03-15 10:00:00|595.43|592.57|592.8|589.94|596.05|593.19|591.05|588.19|0
1647338700000|2022-03-15 10:05:00|592.55|589.69|592.8|589.94|594.18|591.32|589.3|586.44|0
1647339000000|2022-03-15 10:10:00|592.55|589.69|586.55|583.69|592.93|590.07|585.8|582.94|0
1647339300000|2022-03-15 10:15:00|586.8|583.94|587.8|584.94|589.55|586.69|585.55|582.69|0
1647339600000|2022-03-15 10:20:00|588.05|585.19|586.93|584.07|592.55|589.69|584.3|581.44|0
1647339900000|2022-03-15 10:25:00|586.8|583.94|585.3|582.44|587.43|584.57|584.3|581.44|0
1647340200000|2022-03-15 10:30:00|584.3|581.44|580.43|577.57|585.3|582.44|580.3|577.44|0
1647340500000|2022-03-15 10:35:00|580.55|577.69|580.3|577.44|580.55|577.69|578.3|575.44|0
1647340800000|2022-03-15 10:40:00|580.68|577.82|584.55|581.69|584.93|582.07|580.68|577.82|0
1647341100000|2022-03-15 10:45:00|584.18|581.32|581.68|578.82|584.43|581.57|581.55|578.69|0
1647341400000|2022-03-15 10:50:00|582.05|579.19|573.8|570.94|582.3|579.44|573.3|570.44|0
1647341700000|2022-03-15 10:55:00|574.3|571.44|576.3|573.44|576.3|573.44|569.05|566.19|0
1647342000000|2022-03-15 11:00:00|575.8|572.94|571.3|568.44|575.8|572.94|570.8|567.94|0
1647342300000|2022-03-15 11:05:00|571.43|568.57|566.93|564.07|571.55|568.69|566.55|563.69|0
1647342600000|2022-03-15 11:10:00|566.8|563.94|565.8|562.94|568.93|566.07|565.55|562.69|0
1647342900000|2022-03-15 11:15:00|565.93|563.07|569.05|566.19|569.55|566.69|564.05|561.19|0
1647343200000|2022-03-15 11:20:00|568.93|566.07|574.18|571.32|576.18|573.32|568.8|565.94|0
1647343500000|2022-03-15 11:25:00|574.43|571.57|573.55|570.69|576.05|573.19|571.05|568.19|0
1647343800000|2022-03-15 11:30:00|574.3|571.44|570.8|567.94|575.8|572.94|570.8|567.94|0
1647344100000|2022-03-15 11:35:00|570.93|568.07|571.8|568.94|573.05|570.19|569.55|566.69|0
1647344400000|2022-03-15 11:40:00|572.05|569.19|575.55|572.69|576.3|573.44|571.93|569.07|0
1647344700000|2022-03-15 11:45:00|575.43|572.57|579.05|576.19|579.05|576.19|575.05|572.19|0
1647345000000|2022-03-15 11:50:00|578.55|575.69|577.3|574.44|579.8|576.94|576.43|573.57|0
1647345300000|2022-03-15 11:55:00|577.55|574.69|574.55|571.69|577.68|574.82|573.3|570.44|0
1647345600000|2022-03-15 12:00:00|574.93|572.07|573.3|570.44|577.8|574.94|572.05|569.19|0
1647345900000|2022-03-15 12:05:00|573.18|570.32|575.8|572.94|576.8|573.94|571.55|568.69|0
1647346200000|2022-03-15 12:10:00|576.05|573.19|570.8|567.94|576.05|573.19|570.8|567.94|0
1647346500000|2022-03-15 12:15:00|570.55|567.69|569.93|567.07|572.05|569.19|569.05|566.19|0
1647346800000|2022-03-15 12:20:00|569.55|566.69|565.55|562.69|569.8|566.94|563.55|560.69|0
1647347100000|2022-03-15 12:25:00|566.05|563.19|569.55|566.69|569.55|566.69|566.05|563.19|0
1647347400000|2022-03-15 12:30:00|568.43|565.57|553.68|550.82|570.18|567.32|548.3|545.44|0
1647347700000|2022-03-15 12:35:00|553.3|550.44|553.8|550.94|556.3|553.44|552.3|549.44|0
1647348000000|2022-03-15 12:40:00|553.93|551.07|557.3|554.44|558.3|555.44|553.3|550.44|0
1647348300000|2022-03-15 12:45:00|557.05|554.19|554.8|551.94|559.3|556.44|554.3|551.44|0
1647348600000|2022-03-15 12:50:00|554.93|552.07|557.55|554.69|558.05|555.19|554.8|551.94|0
1647348900000|2022-03-15 12:55:00|557.68|554.82|556.05|553.19|557.8|554.94|555.05|552.19|0
1647349200000|2022-03-15 13:00:00|555.8|552.94|554.05|551.19|557.3|554.44|554.05|551.19|0
1647349500000|2022-03-15 13:05:00|554.3|551.44|554.8|551.94|555.8|552.94|551.8|548.94|0
1647349800000|2022-03-15 13:10:00|554.05|551.19|551.55|548.69|554.05|551.19|546.55|543.69|0
1647350100000|2022-03-15 13:15:00|551.3|548.44|552.05|549.19|553.05|550.19|549.8|546.94|0
1647350400000|2022-03-15 13:20:00|552.3|549.44|555.3|552.44|555.3|552.44|551.68|548.82|0
1647350700000|2022-03-15 13:25:00|553.8|550.94|549.3|546.44|557.8|554.94|548.3|545.44|0
1647351000000|2022-03-15 13:30:00|549.8|546.94|541.8|538.94|549.8|546.94|534.8|531.94|0
1647351300000|2022-03-15 13:35:00|541.05|538.19|546.8|543.94|548.05|545.19|536.3|533.44|0
1647351600000|2022-03-15 13:40:00|545.05|542.19|562.05|559.19|562.93|560.07|542.8|539.94|0
1647351900000|2022-03-15 13:45:00|558.8|555.94|556.43|553.57|563.05|560.19|555.55|552.69|0
1647352200000|2022-03-15 13:50:00|556.8|553.94|555.18|552.32|558.8|555.94|550.8|547.94|0
1647352500000|2022-03-15 13:55:00|555.55|552.69|544.55|541.69|555.55|552.69|542.8|539.94|0
1647352800000|2022-03-15 14:00:00|544.3|541.44|538.55|535.69|550.3|547.44|537.05|534.19|0
1647353100000|2022-03-15 14:05:00|539.43|536.57|547.55|544.69|549.3|546.44|537.05|534.19|0
1647353400000|2022-03-15 14:10:00|546.55|543.69|553.05|550.19|556.3|553.44|545.05|542.19|0
1647353700000|2022-03-15 14:15:00|552.93|550.07|545.3|542.44|555.3|552.44|545.05|542.19|0
1647354000000|2022-03-15 14:20:00|543.8|540.94|537.55|534.69|545.18|542.32|537.3|534.44|0
1647354300000|2022-03-15 14:25:00|538.3|535.44|530.55|527.69|540.8|537.94|530.05|527.19|0
1647354600000|2022-03-15 14:30:00|530.05|527.19|527.55|524.69|530.8|527.94|522.55|519.69|0
1647354900000|2022-03-15 14:35:00|527.8|524.94|525.05|522.19|528.05|525.19|521.8|518.94|0
1647355200000|2022-03-15 14:40:00|524.55|521.69|524.3|521.44|528.05|525.19|521.8|518.94|0
1647355500000|2022-03-15 14:45:00|523.8|520.94|522.8|519.94|525.05|522.19|519.3|516.44|0
1647355800000|2022-03-15 14:50:00|522.05|519.19|526.93|524.07|529.3|526.44|522.05|519.19|0
1647356100000|2022-03-15 14:55:00|526.8|523.94|530.3|527.44|532.55|529.69|525.55|522.69|0
1647356400000|2022-03-15 15:00:00|530.05|527.19|524.43|521.57|530.05|527.19|524.43|521.57|0
1647356700000|2022-03-15 15:05:00|524.55|521.69|524.18|521.32|526.05|523.19|523.05|520.19|0
1647357000000|2022-03-15 15:10:00|524.05|521.19|524.8|521.94|527.05|524.19|522.55|519.69|0
1647357300000|2022-03-15 15:15:00|524.3|521.44|523.55|520.69|529.55|526.69|522.8|519.94|0
1647357600000|2022-03-15 15:20:00|523.05|520.19|525.68|522.82|529.68|526.82|521.55|518.69|0
1647357900000|2022-03-15 15:25:00|525.8|522.94|515.69|513.05|526.43|523.57|515.69|513.05|0
1647358200000|2022-03-15 15:30:00|515.19|512.55|512.19|509.55|517.19|514.55|511.94|509.3|0
1647358500000|2022-03-15 15:35:00|511.94|509.3|510.69|508.05|511.94|509.3|509.19|506.55|0
1647358800000|2022-03-15 15:40:00|510.57|507.93|511.07|508.43|514.19|511.55|510.19|507.55|0
1647359100000|2022-03-15 15:45:00|511.19|508.55|506.94|504.3|511.94|509.3|506.69|504.05|0
1647359400000|2022-03-15 15:50:00|506.44|503.8|514.44|511.8|517.44|514.8|504.94|502.3|0
1647359700000|2022-03-15 15:55:00|514.94|512.3|521.69|519.05|528.44|525.8|514.94|512.3|0
1647360000000|2022-03-15 16:00:00|522.94|520.3|526.94|524.3|531.44|528.8|521.44|518.8|0
1647360300000|2022-03-15 16:05:00|528.19|525.55|516.44|513.8|529.19|526.55|513.69|511.05|0
1647360600000|2022-03-15 16:10:00|516.19|513.55|515.94|513.3|519.19|516.55|514.44|511.8|0
1647360900000|2022-03-15 16:15:00|515.82|513.18|512.94|510.3|517.19|514.55|511.94|509.3|0
1647361200000|2022-03-15 16:20:00|513.44|510.8|507.69|505.05|515.69|513.05|507.69|505.05|0
1647361500000|2022-03-15 16:25:00|508.07|505.43|505.94|503.3|508.69|506.05|504.19|501.55|0
1647361800000|2022-03-15 16:30:00|506.44|503.8|507.94|505.3|508.44|505.8|504.69|502.05|0
1647362100000|2022-03-15 16:35:00|507.57|504.93|504.19|501.55|507.69|505.05|503.44|500.8|0
1647362400000|2022-03-15 16:40:00|503.94|501.3|510.69|508.05|510.94|508.3|503.44|500.8|0
1647362700000|2022-03-15 16:45:00|510.82|508.18|513.94|511.3|515.19|512.55|508.07|505.43|0
1647363000000|2022-03-15 16:50:00|514.19|511.55|518.44|515.8|521.69|519.05|513.94|511.3|0
1647363300000|2022-03-15 16:55:00|518.57|515.93|511.19|508.55|518.69|516.05|510.94|508.3|0
1647363600000|2022-03-15 17:00:00|510.94|508.3|507.94|505.3|511.69|509.05|505.69|503.05|0
1647363900000|2022-03-15 17:05:00|508.69|506.05|513.69|511.05|514.94|512.3|507.57|504.93|0
1647364200000|2022-03-15 17:10:00|515.19|512.55|521.94|519.3|522.44|519.8|514.94|512.3|0
1647364500000|2022-03-15 17:15:00|521.82|519.18|521.94|519.3|523.19|520.55|517.94|515.3|0
1647364800000|2022-03-15 17:20:00|522.19|519.55|517.69|515.05|522.69|520.05|516.44|513.8|0
1647365100000|2022-03-15 17:25:00|517.44|514.8|526.44|523.8|526.44|523.8|513.94|511.3|0
1647365400000|2022-03-15 17:30:00|526.19|523.55|523.94|521.3|528.69|526.05|521.69|519.05|0
1647365700000|2022-03-15 17:35:00|523.44|520.8|524.69|522.05|525.82|523.18|520.44|517.8|0
1647366000000|2022-03-15 17:40:00|524.44|521.8|521.19|518.55|526.69|524.05|517.94|515.3|0
1647366300000|2022-03-15 17:45:00|520.44|517.8|522.69|520.05|523.82|521.18|519.19|516.55|0
1647366600000|2022-03-15 17:50:00|522.32|519.68|519.44|516.8|522.32|519.68|518.57|515.93|0
1647366900000|2022-03-15 17:55:00|519.69|517.05|515.44|512.8|519.69|517.05|513.69|511.05|0
1647367200000|2022-03-15 18:00:00|516.69|514.05|524.94|522.3|525.19|522.55|513.44|510.8|0
1647367500000|2022-03-15 18:05:00|524.44|521.8|518.07|515.43|525.94|523.3|516.94|514.3|0
1647367800000|2022-03-15 18:10:00|517.94|515.3|523.19|520.55|524.57|521.93|517.19|514.55|0
1647368100000|2022-03-15 18:15:00|523.44|520.8|531.19|528.55|533.19|530.55|522.44|519.8|0
1647368400000|2022-03-15 18:20:00|530.94|528.3|529.07|526.43|533.69|531.05|527.82|525.18|0
1647368700000|2022-03-15 18:25:00|529.19|526.55|526.94|524.3|529.94|527.3|524.69|522.05|0
1647369000000|2022-03-15 18:30:00|527.19|524.55|520.44|517.8|531.19|528.55|518.94|516.3|0
1647369300000|2022-03-15 18:35:00|520.94|518.3|521.44|518.8|524.44|521.8|519.19|516.55|0
1647369600000|2022-03-15 18:40:00|521.19|518.55|516.69|514.05|521.69|519.05|515.69|513.05|0
1647369900000|2022-03-15 18:45:00|516.44|513.8|508.94|506.3|517.19|514.55|508.94|506.3|0
1647370200000|2022-03-15 18:50:00|508.69|506.05|506.32|503.68|508.69|506.05|504.44|501.8|0
1647370500000|2022-03-15 18:55:00|506.44|503.8|500.69|498.05|507.44|504.8|500.19|497.55|0
1647370800000|2022-03-15 19:00:00|501.82|499.18|501.69|499.05|503.94|501.3|498.44|495.8|0
1647371100000|2022-03-15 19:05:00|502.19|499.55|501.44|498.8|502.19|499.55|498.69|496.05|0
1647371400000|2022-03-15 19:10:00|501.19|498.55|500.19|497.55|501.94|499.3|496.69|494.05|0
1647371700000|2022-03-15 19:15:00|499.94|497.3|491.57|488.93|500.19|497.55|491.19|488.55|0
1647372000000|2022-03-15 19:20:00|491.19|488.55|489.19|486.55|493.94|491.3|487.69|485.05|0
1647372300000|2022-03-15 19:25:00|488.69|486.05|489.44|486.8|490.44|487.8|487.44|484.8|0
1647372600000|2022-03-15 19:30:00|489.69|487.05|488.07|485.43|489.69|487.05|482.69|480.05|0
1647372900000|2022-03-15 19:35:00|488.94|486.3|487.94|485.3|491.44|488.8|487.69|485.05|0
1647373200000|2022-03-15 19:40:00|487.69|485.05|488.69|486.05|493.19|490.55|486.44|483.8|0
1647373500000|2022-03-15 19:45:00|487.19|484.55|485.94|483.3|494.44|491.8|485.94|483.3|0
1647373800000|2022-03-15 19:50:00|486.69|484.05|483.94|481.3|487.19|484.55|479.44|476.8|0
1647374100000|2022-03-15 19:55:00|484.94|482.3|487.19|484.55|492.94|490.3|484.57|481.93|0
1647374400000|2022-03-15 20:00:00|486.44|483.8|490.69|488.05|490.94|488.3|485.44|482.8|0
1647374700000|2022-03-15 20:05:00|491.19|488.55|492.94|490.3|494.19|491.55|488.94|486.3|0
1647375000000|2022-03-15 20:10:00|493.44|490.8|494.69|492.05|494.94|492.3|490.69|488.05|0
1647375300000|2022-03-15 20:15:00|494.43|491.31|491.68|488.56|494.43|491.31|490.31|487.19|0
1647375600000|2022-03-15 20:20:00|491.56|488.44|491.18|488.06|491.93|488.81|490.43|487.31|0
1647375900000|2022-03-15 20:25:00|491.43|488.31|492.68|489.56|492.68|489.56|490.93|487.81|0
1647376200000|2022-03-15 20:30:00|492.31|489.19|492.43|489.31|493.68|490.56|491.93|488.81|0
1647376500000|2022-03-15 20:35:00|492.18|489.06|489.18|486.06|492.68|489.56|489.18|486.06|0
1647376800000|2022-03-15 20:40:00|489.43|486.31|489.56|486.44|491.18|488.06|488.68|485.56|0
1647377100000|2022-03-15 20:45:00|489.43|486.31|489.43|486.31|490.81|487.69|488.93|485.81|0
1647377400000|2022-03-15 20:50:00|489.93|486.81|490.93|487.81|490.93|487.81|489.56|486.44|0
1647377700000|2022-03-15 20:55:00|490.68|487.56|492.56|489.44|493.18|490.06|489.93|486.81|0
1647378000000|2022-03-15 21:00:00|492.83|489.71|492.25|489.13|493.37|490.25|492.14|489.02|0
1647378300000|2022-03-15 21:05:00|492.4|489.28|492.79|489.67|493.34|490.22|492.14|489.02|0
1647378600000|2022-03-15 21:10:00|492.86|489.74|492.33|489.21|492.97|489.85|492.33|489.21|0
1647378900000|2022-03-15 21:15:00|492.36|489.24|493.01|489.89|493.01|489.89|492.11|488.99|0
1647379200000|2022-03-15 21:20:00|492.86|489.74|492.83|489.71|493.12|490|492.65|489.53|0
1647379500000|2022-03-15 21:25:00|492.79|489.67|492.11|488.99|492.79|489.67|492|488.88|0
1647379800000|2022-03-15 21:30:00|492.14|489.02|492.11|488.99|492.14|489.02|492.11|488.99|0
1647380100000|2022-03-15 21:35:00|492.07|488.95|492.47|489.35|492.47|489.35|492.07|488.95|0
1647380400000|2022-03-15 21:40:00|492.43|489.31|492.43|489.31|492.51|489.39|492.43|489.31|0
1647380700000|2022-03-15 21:45:00|492.47|489.35|492.4|489.28|492.58|489.46|492.33|489.21|0
1647381000000|2022-03-15 21:50:00|492.33|489.21|492.47|489.35|492.47|489.35|492.33|489.21|0
1647381300000|2022-03-15 21:55:00|492.4|489.28|492.36|489.24|492.86|489.74|492.36|489.24|0
1647381600000|2022-03-15 22:00:00|491.06|487.94|492.93|489.81|493.18|490.06|491.06|487.94|0
1647381900000|2022-03-15 22:05:00|493.06|489.94|494.68|491.56|495.43|492.31|492.93|489.81|0
1647382200000|2022-03-15 22:10:00|494.81|491.69|493.68|490.56|496.43|493.31|493.68|490.56|0
1647382500000|2022-03-15 22:15:00|493.93|490.81|493.18|490.06|493.93|490.81|492.68|489.56|0
1647382800000|2022-03-15 22:20:00|492.93|489.81|494.18|491.06|494.43|491.31|492.43|489.31|0
1647383100000|2022-03-15 22:25:00|494.31|491.19|494.68|491.56|494.68|491.56|492.93|489.81|0
1647383400000|2022-03-15 22:30:00|494.43|491.31|494.93|491.81|494.93|491.81|493.68|490.56|0
1647383700000|2022-03-15 22:35:00|494.68|491.56|495.43|492.31|495.68|492.56|494.43|491.31|0
1647384000000|2022-03-15 22:40:00|495.31|492.19|495.18|492.06|495.31|492.19|493.93|490.81|0
1647384300000|2022-03-15 22:45:00|495.06|491.94|494.43|491.31|495.18|492.06|494.18|491.06|0
1647384600000|2022-03-15 22:50:00|494.56|491.44|493.81|490.69|494.68|491.56|493.68|490.56|0
1647384900000|2022-03-15 22:55:00|493.93|490.81|494.43|491.31|495.93|492.81|493.81|490.69|0
1647385200000|2022-03-15 23:00:00|494.06|490.94|494.93|491.81|494.93|491.81|493.68|490.56|0
1647385500000|2022-03-15 23:05:00|495.06|491.94|495.68|492.56|496.18|493.06|494.68|491.56|0
1647385800000|2022-03-15 23:10:00|495.56|492.44|496.18|493.06|496.43|493.31|495.43|492.31|0
1647386100000|2022-03-15 23:15:00|495.93|492.81|494.43|491.31|495.93|492.81|493.68|490.56|0
1647386400000|2022-03-15 23:20:00|493.93|490.81|492.68|489.56|494.43|491.31|491.68|488.56|0
1647386700000|2022-03-15 23:25:00|492.81|489.69|493.93|490.81|494.93|491.81|492.68|489.56|0
1647387000000|2022-03-15 23:30:00|494.06|490.94|494.93|491.81|496.18|493.06|494.06|490.94|0
1647387300000|2022-03-15 23:35:00|495.18|492.06|487.93|484.81|495.68|492.56|484.43|481.31|0
1647387600000|2022-03-15 23:40:00|488.06|484.94|487.43|484.31|488.18|485.06|486.68|483.56|0
1647387900000|2022-03-15 23:45:00|487.18|484.06|489.43|486.31|489.93|486.81|486.68|483.56|0
1647388200000|2022-03-15 23:50:00|489.56|486.44|493.43|490.31|494.18|491.06|489.56|486.44|0
1647388500000|2022-03-15 23:55:00|493.68|490.56|493.93|490.81|495.43|492.31|492.43|489.31|0
1647388800000|2022-03-16 00:00:00|494.43|491.31|496.18|493.06|496.93|493.81|493.18|490.06|0
1647389100000|2022-03-16 00:05:00|495.68|492.56|493.93|490.81|496.68|493.56|493.68|490.56|0
1647389400000|2022-03-16 00:10:00|494.43|491.31|495.68|492.56|495.68|492.56|493.18|490.06|0
1647389700000|2022-03-16 00:15:00|496.93|493.81|499.43|496.31|500.43|497.31|495.93|492.81|0
1647390000000|2022-03-16 00:20:00|500.06|496.94|501.18|498.06|502.81|499.69|499.43|496.31|0
1647390300000|2022-03-16 00:25:00|500.68|497.56|500.18|497.06|501.81|498.69|499.43|496.31|0
1647390600000|2022-03-16 00:30:00|499.68|496.56|499.43|496.31|500.06|496.94|496.93|493.81|0
1647390900000|2022-03-16 00:35:00|499.56|496.44|500.68|497.56|501.43|498.31|499.43|496.31|0
1647391200000|2022-03-16 00:40:00|500.93|497.81|501.06|497.94|501.93|498.81|499.68|496.56|0
1647391500000|2022-03-16 00:45:00|500.93|497.81|502.06|498.94|502.06|498.94|499.93|496.81|0
1647391800000|2022-03-16 00:50:00|501.18|498.06|501.31|498.19|502.18|499.06|499.93|496.81|0
1647392100000|2022-03-16 00:55:00|501.43|498.31|499.31|496.19|501.43|498.31|497.18|494.06|0
1647392400000|2022-03-16 01:00:00|499.43|496.31|498.56|495.44|500.18|497.06|498.18|495.06|0
1647392700000|2022-03-16 01:05:00|498.43|495.31|499.68|496.56|500.18|497.06|496.93|493.81|0
1647393000000|2022-03-16 01:10:00|499.56|496.44|498.81|495.69|501.43|498.31|498.68|495.56|0
1647393300000|2022-03-16 01:15:00|499.06|495.94|497.81|494.69|499.43|496.31|497.43|494.31|0
1647393600000|2022-03-16 01:20:00|497.43|494.31|497.56|494.44|498.93|495.81|497.18|494.06|0
1647393900000|2022-03-16 01:25:00|497.68|494.56|498.81|495.69|499.43|496.31|497.68|494.56|0
1647394200000|2022-03-16 01:30:00|498.56|495.44|499.68|496.56|500.43|497.31|497.68|494.56|0
1647394500000|2022-03-16 01:35:00|499.56|496.44|499.81|496.69|499.93|496.81|497.81|494.69|0
1647394800000|2022-03-16 01:40:00|499.93|496.81|499.93|496.81|499.93|496.81|498.43|495.31|0
1647395100000|2022-03-16 01:45:00|499.68|496.56|499.56|496.44|500.43|497.31|498.43|495.31|0
1647395400000|2022-03-16 01:50:00|499.43|496.31|497.93|494.81|499.68|496.56|497.31|494.19|0
1647395700000|2022-03-16 01:55:00|498.43|495.31|495.68|492.56|498.68|495.56|494.93|491.81|0
1647396000000|2022-03-16 02:00:00|495.43|492.31|492.18|489.06|495.56|492.44|491.93|488.81|0
1647396300000|2022-03-16 02:05:00|492.43|489.31|492.43|489.31|493.68|490.56|492.43|489.31|0
1647396600000|2022-03-16 02:10:00|492.31|489.19|489.68|486.56|492.31|489.19|489.68|486.56|0
1647396900000|2022-03-16 02:15:00|490.18|487.06|492.43|489.31|492.68|489.56|489.43|486.31|0
1647397200000|2022-03-16 02:20:00|492.56|489.44|493.43|490.31|494.93|491.81|492.18|489.06|0
1647397500000|2022-03-16 02:25:00|493.68|490.56|491.93|488.81|494.43|491.31|491.93|488.81|0
1647397800000|2022-03-16 02:30:00|492.18|489.06|494.68|491.56|494.93|491.81|491.68|488.56|0
1647398100000|2022-03-16 02:35:00|494.43|491.31|492.68|489.56|495.31|492.19|491.93|488.81|0
1647398400000|2022-03-16 02:40:00|492.81|489.69|491.81|488.69|493.18|490.06|489.68|486.56|0
1647398700000|2022-03-16 02:45:00|491.68|488.56|491.06|487.94|492.18|489.06|490.43|487.31|0
1647399000000|2022-03-16 02:50:00|490.93|487.81|493.31|490.19|493.43|490.31|490.93|487.81|0
1647399300000|2022-03-16 02:55:00|493.43|490.31|494.93|491.81|495.93|492.81|493.18|490.06|0
1647399600000|2022-03-16 03:00:00|495.18|492.06|495.56|492.44|495.68|492.56|493.68|490.56|0
1647399900000|2022-03-16 03:05:00|495.43|492.31|498.18|495.06|498.93|495.81|494.93|491.81|0
1647400200000|2022-03-16 03:10:00|498.06|494.94|497.43|494.31|498.06|494.94|496.68|493.56|0
1647400500000|2022-03-16 03:15:00|497.31|494.19|494.93|491.81|498.43|495.31|494.68|491.56|0
1647400800000|2022-03-16 03:20:00|494.81|491.69|493.18|490.06|496.18|493.06|493.18|490.06|0
1647401100000|2022-03-16 03:25:00|493.43|490.31|492.93|489.81|493.68|490.56|489.68|486.56|0
1647401400000|2022-03-16 03:30:00|493.06|489.94|495.06|491.94|495.18|492.06|492.68|489.56|0
1647401700000|2022-03-16 03:35:00|495.18|492.06|491.18|488.06|495.18|492.06|490.68|487.56|0
1647402000000|2022-03-16 03:40:00|491.43|488.31|494.43|491.31|494.68|491.56|491.43|488.31|0
1647402300000|2022-03-16 03:45:00|494.06|490.94|492.93|489.81|494.43|491.31|492.18|489.06|0
1647402600000|2022-03-16 03:50:00|492.81|489.69|495.43|492.31|495.68|492.56|492.81|489.69|0
1647402900000|2022-03-16 03:55:00|495.68|492.56|494.68|491.56|495.68|492.56|492.93|489.81|0
1647403200000|2022-03-16 04:00:00|494.18|491.06|493.18|490.06|494.68|491.56|492.68|489.56|0
1647403500000|2022-03-16 04:05:00|493.06|489.94|493.18|490.06|493.93|490.81|491.81|488.69|0
1647403800000|2022-03-16 04:10:00|493.06|489.94|493.18|490.06|493.31|490.19|491.93|488.81|0
1647404100000|2022-03-16 04:15:00|493.43|490.31|494.43|491.31|494.68|491.56|493.18|490.06|0
1647404400000|2022-03-16 04:20:00|494.68|491.56|495.43|492.31|495.93|492.81|494.06|490.94|0
1647404700000|2022-03-16 04:25:00|495.31|492.19|495.06|491.94|495.43|492.31|494.68|491.56|0
1647405000000|2022-03-16 04:30:00|495.68|492.56|495.93|492.81|496.43|493.31|495.18|492.06|0
1647405300000|2022-03-16 04:35:00|496.06|492.94|494.18|491.06|496.06|492.94|493.81|490.69|0
1647405600000|2022-03-16 04:40:00|494.31|491.19|493.93|490.81|494.43|491.31|493.18|490.06|0
1647405900000|2022-03-16 04:45:00|494.06|490.94|491.18|488.06|494.06|490.94|491.18|488.06|0
1647406200000|2022-03-16 04:50:00|490.81|487.69|491.18|488.06|492.18|489.06|490.68|487.56|0
1647406500000|2022-03-16 04:55:00|491.56|488.44|491.68|488.56|491.68|488.56|490.18|487.06|0
1647406800000|2022-03-16 05:00:00|490.81|487.69|489.93|486.81|490.93|487.81|488.43|485.31|0
1647407100000|2022-03-16 05:05:00|490.18|487.06|489.43|486.31|490.18|487.06|488.18|485.06|0
1647407400000|2022-03-16 05:10:00|489.18|486.06|492.43|489.31|492.43|489.31|489.18|486.06|0
1647407700000|2022-03-16 05:15:00|492.93|489.81|488.43|485.31|492.93|489.81|488.18|485.06|0
1647408000000|2022-03-16 05:20:00|487.68|484.56|485.43|482.31|487.93|484.81|484.43|481.31|0
1647408300000|2022-03-16 05:25:00|485.18|482.06|482.81|479.69|485.18|482.06|482.43|479.31|0
1647408600000|2022-03-16 05:30:00|482.93|479.81|481.18|478.06|486.18|483.06|481.18|478.06|0
1647408900000|2022-03-16 05:35:00|480.93|477.81|479.18|476.06|482.43|479.31|478.68|475.56|0
1647409200000|2022-03-16 05:40:00|478.93|475.81|474.18|471.06|479.56|476.44|473.93|470.81|0
1647409500000|2022-03-16 05:45:00|474.31|471.19|469.68|466.56|474.43|471.31|465.18|462.06|0
1647409800000|2022-03-16 05:50:00|469.93|466.81|474.18|471.06|475.43|472.31|468.93|465.81|0
1647410100000|2022-03-16 05:55:00|474.43|471.31|474.18|471.06|476.43|473.31|473.68|470.56|0
1647410400000|2022-03-16 06:00:00|473.68|470.56|473.18|470.06|475.18|472.06|473.18|470.06|0
1647410700000|2022-03-16 06:05:00|473.43|470.31|473.18|470.06|475.18|472.06|471.06|467.94|0
1647411000000|2022-03-16 06:10:00|472.68|469.56|471.93|468.81|473.93|470.81|471.06|467.94|0
1647411300000|2022-03-16 06:15:00|472.06|468.94|467.93|464.81|472.93|469.81|467.93|464.81|0
1647411600000|2022-03-16 06:20:00|468.18|465.06|467.93|464.81|470.56|467.44|467.68|464.56|0
1647411900000|2022-03-16 06:25:00|468.18|465.06|470.43|467.31|471.18|468.06|467.93|464.81|0
1647412200000|2022-03-16 06:30:00|470.68|467.56|468.18|465.06|471.81|468.69|466.68|463.56|0
1647412500000|2022-03-16 06:35:00|468.31|465.19|467.43|464.31|469.68|466.56|466.81|463.69|0
1647412800000|2022-03-16 06:40:00|467.68|464.56|462.93|459.81|469.93|466.81|461.93|458.81|0
1647413100000|2022-03-16 06:45:00|463.18|460.06|459.43|456.31|463.43|460.31|459.06|455.94|0
1647413400000|2022-03-16 06:50:00|459.18|456.06|459.93|456.81|464.93|461.81|459.18|456.06|0
1647413700000|2022-03-16 06:55:00|460.43|457.31|458.68|455.56|463.43|460.31|458.43|455.31|0
1647414000000|2022-03-16 07:00:00|458.43|455.31|460.43|457.31|461.43|458.31|458.43|455.31|0
1647414300000|2022-03-16 07:05:00|459.94|457.3|457.44|454.8|461.19|458.55|456.44|453.8|0
1647414600000|2022-03-16 07:10:00|457.69|455.05|454.19|451.55|458.19|455.55|454.19|451.55|0
1647414900000|2022-03-16 07:15:00|453.94|451.3|458.19|455.55|458.19|455.55|453.94|451.3|0
1647415200000|2022-03-16 07:20:00|457.94|455.3|460.69|458.05|460.69|458.05|457.19|454.55|0
1647415500000|2022-03-16 07:25:00|460.82|458.18|459.32|456.68|461.69|459.05|458.69|456.05|0
1647415800000|2022-03-16 07:30:00|459.19|456.55|461.94|459.3|463.69|461.05|459.19|456.55|0
1647416100000|2022-03-16 07:35:00|461.44|458.8|456.94|454.3|461.94|459.3|455.69|453.05|0
1647416400000|2022-03-16 07:40:00|457.07|454.43|462.19|459.55|462.19|459.55|456.94|454.3|0
1647416700000|2022-03-16 07:45:00|461.94|459.3|457.94|455.3|463.07|460.43|457.94|455.3|0
1647417000000|2022-03-16 07:50:00|458.44|455.8|456.19|453.55|459.07|456.43|454.69|452.05|0
1647417300000|2022-03-16 07:55:00|456.32|453.68|454.44|451.8|458.19|455.55|454.07|451.43|0
1647417600000|2022-03-16 08:00:00|454.94|452.3|451.69|449.05|457.44|454.8|450.94|448.3|0
1647417900000|2022-03-16 08:05:00|452.19|449.55|453.69|451.05|455.94|453.3|452.19|449.55|0
1647418200000|2022-03-16 08:10:00|453.44|450.8|455.69|453.05|456.19|453.55|450.19|447.55|0
1647418500000|2022-03-16 08:15:00|455.82|453.18|444.69|442.05|455.94|453.3|444.32|441.68|0
1647418800000|2022-03-16 08:20:00|445.19|442.55|450.94|448.3|452.44|449.8|445.19|442.55|0
1647419100000|2022-03-16 08:25:00|451.19|448.55|447.69|445.05|453.07|450.43|446.44|443.8|0
1647419400000|2022-03-16 08:30:00|447.82|445.18|444.44|441.8|451.69|449.05|441.69|439.05|0
1647419700000|2022-03-16 08:35:00|444.32|441.68|445.32|442.68|449.32|446.68|440.94|438.3|0
1647420000000|2022-03-16 08:40:00|445.44|442.8|448.19|445.55|448.44|445.8|443.94|441.3|0
1647420300000|2022-03-16 08:45:00|448.69|446.05|447.94|445.3|449.57|446.93|446.44|443.8|0
1647420600000|2022-03-16 08:50:00|447.69|445.05|448.82|446.18|449.94|447.3|447.19|444.55|0
1647420900000|2022-03-16 08:55:00|448.44|445.8|445.44|442.8|448.82|446.18|445.44|442.8|0
1647421200000|2022-03-16 09:00:00|445.19|442.55|443.94|441.3|445.69|443.05|443.44|440.8|0
1647421500000|2022-03-16 09:05:00|444.19|441.55|443.69|441.05|444.44|441.8|442.69|440.05|0
1647421800000|2022-03-16 09:10:00|443.32|440.68|442.94|440.3|444.44|441.8|441.44|438.8|0
1647422100000|2022-03-16 09:15:00|442.82|440.18|442.19|439.55|443.07|440.43|438.94|436.3|0
1647422400000|2022-03-16 09:20:00|441.94|439.3|441.57|438.93|442.94|440.3|440.94|438.3|0
1647422700000|2022-03-16 09:25:00|441.94|439.3|439.07|436.43|442.19|439.55|438.82|436.18|0
1647423000000|2022-03-16 09:30:00|439.19|436.55|438.69|436.05|439.69|437.05|437.44|434.8|0
1647423300000|2022-03-16 09:35:00|438.94|436.3|439.69|437.05|439.94|437.3|438.19|435.55|0
1647423600000|2022-03-16 09:40:00|439.57|436.93|442.19|439.55|442.19|439.55|439.57|436.93|0
1647423900000|2022-03-16 09:45:00|442.57|439.93|442.94|440.3|444.19|441.55|442.19|439.55|0
1647424200000|2022-03-16 09:50:00|442.82|440.18|443.69|441.05|443.69|441.05|439.82|437.18|0
1647424500000|2022-03-16 09:55:00|443.82|441.18|444.69|442.05|445.94|443.3|442.44|439.8|0
1647424800000|2022-03-16 10:00:00|444.94|442.3|442.69|440.05|445.32|442.68|441.82|439.18|0
1647425100000|2022-03-16 10:05:00|442.82|440.18|442.94|440.3|443.69|441.05|441.69|439.05|0
1647425400000|2022-03-16 10:10:00|439.69|437.05|431.44|428.8|441.19|438.55|429.94|427.3|0
1647425700000|2022-03-16 10:15:00|430.69|428.05|432.44|429.8|434.44|431.8|427.94|425.3|0
1647426000000|2022-03-16 10:20:00|432.69|430.05|432.69|430.05|433.19|430.55|431.94|429.3|0
1647426300000|2022-03-16 10:25:00|432.57|429.93|435.69|433.05|435.69|433.05|432.57|429.93|0
1647426600000|2022-03-16 10:30:00|435.57|432.93|433.32|430.68|435.57|432.93|432.69|430.05|0
1647426900000|2022-03-16 10:35:00|433.44|430.8|436.44|433.8|439.44|436.8|433.19|430.55|0
1647427200000|2022-03-16 10:40:00|436.32|433.68|432.32|429.68|438.94|436.3|432.32|429.68|0
1647427500000|2022-03-16 10:45:00|431.82|429.18|433.94|431.3|436.07|433.43|431.44|428.8|0
1647427800000|2022-03-16 10:50:00|433.69|431.05|434.94|432.3|436.07|433.43|433.69|431.05|0
1647428100000|2022-03-16 10:55:00|434.69|432.05|434.44|431.8|436.82|434.18|433.94|431.3|0
1647428400000|2022-03-16 11:00:00|435.44|432.8|438.44|435.8|438.94|436.3|434.57|431.93|0
1647428700000|2022-03-16 11:05:00|438.94|436.3|437.44|434.8|439.69|437.05|437.19|434.55|0
1647429000000|2022-03-16 11:10:00|437.19|434.55|437.69|435.05|439.07|436.43|435.69|433.05|0
1647429300000|2022-03-16 11:15:00|438.19|435.55|439.94|437.3|441.57|438.93|438.19|435.55|0
1647429600000|2022-03-16 11:20:00|439.82|437.18|438.57|435.93|441.44|438.8|437.57|434.93|0
1647429900000|2022-03-16 11:25:00|438.69|436.05|437.69|435.05|438.82|436.18|436.44|433.8|0
1647430200000|2022-03-16 11:30:00|437.94|435.3|435.69|433.05|437.94|435.3|433.69|431.05|0
1647430500000|2022-03-16 11:35:00|435.44|432.8|433.19|430.55|435.94|433.3|432.07|429.43|0
1647430800000|2022-03-16 11:40:00|433.44|430.8|434.07|431.43|435.44|432.8|433.19|430.55|0
1647431100000|2022-03-16 11:45:00|434.19|431.55|437.44|434.8|437.69|435.05|433.94|431.3|0
1647431400000|2022-03-16 11:50:00|437.69|435.05|433.94|431.3|437.69|435.05|432.82|430.18|0
1647431700000|2022-03-16 11:55:00|434.07|431.43|432.44|429.8|435.19|432.55|432.44|429.8|0
1647432000000|2022-03-16 12:00:00|432.19|429.55|431.69|429.05|432.44|429.8|429.94|427.3|0
1647432300000|2022-03-16 12:05:00|432.19|429.55|429.94|427.3|432.69|430.05|429.69|427.05|0
1647432600000|2022-03-16 12:10:00|430.19|427.55|432.69|430.05|433.19|430.55|429.69|427.05|0
1647432900000|2022-03-16 12:15:00|432.57|429.93|432.82|430.18|433.07|430.43|431.19|428.55|0
1647433200000|2022-03-16 12:20:00|432.94|430.3|434.44|431.8|434.94|432.3|432.44|429.8|0
1647433500000|2022-03-16 12:25:00|434.94|432.3|434.69|432.05|435.44|432.8|432.94|430.3|0
1647433800000|2022-03-16 12:30:00|434.44|431.8|438.69|436.05|438.94|436.3|433.19|430.55|0
1647434100000|2022-03-16 12:35:00|438.94|436.3|443.69|441.05|443.69|441.05|438.69|436.05|0
1647434400000|2022-03-16 12:40:00|443.44|440.8|442.69|440.05|443.69|441.05|440.94|438.3|0
1647434700000|2022-03-16 12:45:00|442.44|439.8|443.82|441.18|445.69|443.05|441.69|439.05|0
1647435000000|2022-03-16 12:50:00|443.94|441.3|444.94|442.3|446.94|444.3|442.94|440.3|0
1647435300000|2022-03-16 12:55:00|444.69|442.05|446.07|443.43|447.69|445.05|444.19|441.55|0
1647435600000|2022-03-16 13:00:00|446.44|443.8|448.19|445.55|448.94|446.3|445.57|442.93|0
1647435900000|2022-03-16 13:05:00|448.44|445.8|448.94|446.3|451.94|449.3|448.44|445.8|0
1647436200000|2022-03-16 13:10:00|448.69|446.05|449.19|446.55|449.94|447.3|448.19|445.55|0
1647436500000|2022-03-16 13:15:00|449.94|447.3|447.19|444.55|451.19|448.55|446.94|444.3|0
1647436800000|2022-03-16 13:20:00|447.44|444.8|442.94|440.3|447.94|445.3|442.94|440.3|0
1647437100000|2022-03-16 13:25:00|443.19|440.55|449.19|446.55|450.44|447.8|443.19|440.55|0
1647437400000|2022-03-16 13:30:00|447.69|445.05|441.69|439.05|447.94|445.3|440.94|438.3|0
1647437700000|2022-03-16 13:35:00|441.44|438.8|429.19|426.55|441.69|439.05|428.69|426.05|0
1647438000000|2022-03-16 13:40:00|428.57|425.93|425.94|423.3|429.94|427.3|425.19|422.55|0
1647438300000|2022-03-16 13:45:00|424.94|422.3|424.44|421.8|425.94|423.3|420.94|418.3|0
1647438600000|2022-03-16 13:50:00|423.19|420.55|429.69|427.05|430.94|428.3|422.44|419.8|0
1647438900000|2022-03-16 13:55:00|429.94|427.3|428.94|426.3|430.44|427.8|424.94|422.3|0
1647439200000|2022-03-16 14:00:00|428.19|425.55|432.69|430.05|435.32|432.68|424.94|422.3|0
1647439500000|2022-03-16 14:05:00|433.19|430.55|439.19|436.55|439.69|437.05|432.44|429.8|0
1647439800000|2022-03-16 14:10:00|439.57|436.93|427.44|424.8|439.69|437.05|425.19|422.55|0
1647440100000|2022-03-16 14:15:00|425.94|423.3|409.69|407.05|425.94|423.3|403.44|400.8|0
1647440400000|2022-03-16 14:20:00|409.19|406.55|409.69|407.05|409.94|407.3|406.19|403.55|0
1647440700000|2022-03-16 14:25:00|409.94|407.3|413.07|410.43|413.07|410.43|406.94|404.3|0
1647441000000|2022-03-16 14:30:00|412.19|409.55|407.94|405.3|413.44|410.8|404.69|402.05|0
1647441300000|2022-03-16 14:35:00|407.44|404.8|410.44|407.8|416.69|414.05|407.44|404.8|0
1647441600000|2022-03-16 14:40:00|409.69|407.05|420.69|418.05|425.69|423.05|407.94|405.3|0
1647441900000|2022-03-16 14:45:00|421.69|419.05|419.44|416.8|424.19|421.55|418.19|415.55|0
1647442200000|2022-03-16 14:50:00|419.19|416.55|420.19|417.55|422.44|419.8|416.19|413.55|0
1647442500000|2022-03-16 14:55:00|419.44|416.8|414.44|411.8|424.69|422.05|414.44|411.8|0
1647442800000|2022-03-16 15:00:00|414.19|411.55|414.19|411.55|424.94|422.3|412.94|410.3|0
1647443100000|2022-03-16 15:05:00|413.69|411.05|418.57|415.93|420.44|417.8|412.94|410.3|0
1647443400000|2022-03-16 15:10:00|418.44|415.8|418.94|416.3|419.44|416.8|415.82|413.18|0
1647443700000|2022-03-16 15:15:00|419.07|416.43|419.19|416.55|422.94|420.3|417.44|414.8|0
1647444000000|2022-03-16 15:20:00|418.94|416.3|418.69|416.05|422.19|419.55|416.69|414.05|0
1647444300000|2022-03-16 15:25:00|419.19|416.55|418.69|416.05|419.94|417.3|417.19|414.55|0
1647444600000|2022-03-16 15:30:00|418.94|416.3|416.94|414.3|419.19|416.55|415.94|413.3|0
1647444900000|2022-03-16 15:35:00|417.32|414.68|420.44|417.8|424.69|422.05|416.69|414.05|0
1647445200000|2022-03-16 15:40:00|420.69|418.05|421.19|418.55|424.69|422.05|420.19|417.55|0
1647445500000|2022-03-16 15:45:00|420.94|418.3|419.69|417.05|423.44|420.8|419.69|417.05|0
1647445800000|2022-03-16 15:50:00|419.19|416.55|417.94|415.3|420.69|418.05|416.19|413.55|0
1647446100000|2022-03-16 15:55:00|418.07|415.43|416.94|414.3|420.32|417.68|415.69|413.05|0
1647446400000|2022-03-16 16:00:00|416.69|414.05|412.94|410.3|418.94|416.3|411.44|408.8|0
1647446700000|2022-03-16 16:05:00|412.69|410.05|415.72|413.52|416.19|413.55|412.69|410.05|0
1647447000000|2022-03-16 16:10:00|416.1|413.9|416.97|414.77|417.47|415.27|414.47|412.27|0
1647447300000|2022-03-16 16:15:00|416.72|414.52|415.22|413.02|417.47|415.27|414.22|412.02|0
1647447600000|2022-03-16 16:20:00|415.47|413.27|417.22|415.02|417.47|415.27|413.97|411.77|0
1647447900000|2022-03-16 16:25:00|417.47|415.27|416.97|414.77|421.72|419.52|416.97|414.77|0
1647448200000|2022-03-16 16:30:00|417.22|415.02|416.97|414.77|418.47|416.27|415.97|413.77|0
1647448500000|2022-03-16 16:35:00|416.72|414.52|422.47|420.27|423.22|421.02|416.47|414.27|0
1647448800000|2022-03-16 16:40:00|422.97|420.77|418.47|416.27|424.22|422.02|416.97|414.77|0
1647449100000|2022-03-16 16:45:00|418.22|416.02|432.97|430.77|434.6|432.4|418.22|416.02|0
1647449400000|2022-03-16 16:50:00|432.72|430.52|432.22|430.02|435.22|433.02|429.47|427.27|0
1647449700000|2022-03-16 16:55:00|432.97|430.77|430.6|428.4|433.85|431.65|429.72|427.52|0
1647450000000|2022-03-16 17:00:00|430.1|427.9|433.97|431.77|434.72|432.52|428.22|426.02|0
1647450300000|2022-03-16 17:05:00|434.1|431.9|442.72|440.52|443.22|441.02|431.47|429.27|0
1647450600000|2022-03-16 17:10:00|443.22|441.02|442.97|440.77|446.72|444.52|441.72|439.52|0
1647450900000|2022-03-16 17:15:00|442.85|440.65|441.97|439.77|443.97|441.77|440.97|438.77|0
1647451200000|2022-03-16 17:20:00|441.72|439.52|439.47|437.27|445.22|443.02|437.97|435.77|0
1647451500000|2022-03-16 17:25:00|439.22|437.02|440.6|438.4|442.47|440.27|438.97|436.77|0
1647451800000|2022-03-16 17:30:00|440.72|438.52|435.72|433.52|440.72|438.52|433.22|431.02|0
1647452100000|2022-03-16 17:35:00|436.22|434.02|436.97|434.77|438.47|436.27|433.22|431.02|0
1647452400000|2022-03-16 17:40:00|437.1|434.9|438.72|436.52|442.6|440.4|436.72|434.52|0
1647452700000|2022-03-16 17:45:00|438.97|436.77|436.97|434.77|440.47|438.27|436.97|434.77|0
1647453000000|2022-03-16 17:50:00|437.47|435.27|435.85|433.65|440.22|438.02|435.22|433.02|0
1647453300000|2022-03-16 17:55:00|435.97|433.77|434.35|432.15|436.47|434.27|431.6|429.4|0
1647453600000|2022-03-16 18:00:00|444.1|441.9|457.1|454.9|458.47|456.27|436.1|433.9|0
1647453900000|2022-03-16 18:05:00|456.47|454.27|472.22|470.02|472.22|470.02|452.6|450.4|0
1647454200000|2022-03-16 18:10:00|473.1|470.9|480.72|478.52|481.6|479.4|467.72|465.52|0
1647454500000|2022-03-16 18:15:00|480.97|478.77|465.22|463.02|481.47|479.27|464.47|462.27|0
1647454800000|2022-03-16 18:20:00|464.22|462.02|480.22|478.02|480.97|478.77|463.22|461.02|0
1647455100000|2022-03-16 18:25:00|480.72|478.52|483.22|481.02|484.47|482.27|471.97|469.77|0
1647455400000|2022-03-16 18:30:00|483.6|481.4|492.97|490.77|498.97|496.77|483.6|481.4|0
1647455700000|2022-03-16 18:35:00|492.47|490.27|470.72|468.52|498.22|496.02|470.47|468.27|0
1647456000000|2022-03-16 18:40:00|471.22|469.02|455.72|453.52|472.72|470.52|453.22|451.02|0
1647456300000|2022-03-16 18:45:00|455.47|453.27|453.47|451.27|461.22|459.02|445.97|443.77|0
1647456600000|2022-03-16 18:50:00|453.22|451.02|444.47|442.27|460.97|458.77|444.22|442.02|0
1647456900000|2022-03-16 18:55:00|444.97|442.77|447.97|445.77|448.47|446.27|433.47|431.27|0
1647457200000|2022-03-16 19:00:00|445.72|443.52|440.72|438.52|452.97|450.77|438.47|436.27|0
1647457500000|2022-03-16 19:05:00|440.35|438.15|445.47|443.27|450.47|448.27|433.22|431.02|0
1647457800000|2022-03-16 19:10:00|445.72|443.52|437.47|435.27|447.47|445.27|437.47|435.27|0
1647458100000|2022-03-16 19:15:00|438.47|436.27|425.97|423.77|443.97|441.77|425.97|423.77|0
1647458400000|2022-03-16 19:20:00|426.22|424.02|419.35|417.15|427.47|425.27|417.22|415.02|0
1647458700000|2022-03-16 19:25:00|419.22|417.02|417.97|415.77|420.72|418.52|414.72|412.52|0
1647459000000|2022-03-16 19:30:00|417.72|415.52|423.72|421.52|428.47|426.27|417.35|415.15|0
1647459300000|2022-03-16 19:35:00|424.22|422.02|420.47|418.27|426.72|424.52|420.22|418.02|0
1647459600000|2022-03-16 19:40:00|420.22|418.02|422.72|420.52|424.97|422.77|418.97|416.77|0
1647459900000|2022-03-16 19:45:00|421.97|419.77|409.47|407.27|424.22|422.02|409.22|407.02|0
1647460200000|2022-03-16 19:50:00|407.72|405.52|405.47|403.27|411.35|409.15|404.22|402.02|0
1647460500000|2022-03-16 19:55:00|405.22|403.02|392.22|390.02|407.97|405.77|392.22|390.02|0
1647460800000|2022-03-16 20:00:00|391.47|389.27|396.85|394.65|397.47|395.27|391.22|389.02|0
1647461100000|2022-03-16 20:05:00|396.97|394.77|394.97|392.77|397.22|395.02|394.97|392.77|0
1647461400000|2022-03-16 20:10:00|395.22|393.02|392.97|390.77|395.22|393.02|388.97|386.77|0
1647461700000|2022-03-16 20:15:00|393.42|390.82|385.67|383.07|393.67|391.07|383.17|380.57|0
1647462000000|2022-03-16 20:20:00|385.92|383.32|381.17|378.57|386.42|383.82|381.17|378.57|0
1647462300000|2022-03-16 20:25:00|381.05|378.45|381.17|378.57|383.92|381.32|381.05|378.45|0
1647462600000|2022-03-16 20:30:00|381.42|378.82|380.17|377.57|382.3|379.7|379.92|377.32|0
1647462900000|2022-03-16 20:35:00|379.92|377.32|380.42|377.82|380.8|378.2|379.42|376.82|0
1647463200000|2022-03-16 20:40:00|380.67|378.07|375.55|372.95|380.67|378.07|375.17|372.57|0
1647463500000|2022-03-16 20:45:00|375.67|373.07|379.8|377.2|380.67|378.07|375.67|373.07|0
1647463800000|2022-03-16 20:50:00|379.92|377.32|380.3|377.7|380.8|378.2|377.17|374.57|0
1647464100000|2022-03-16 20:55:00|380.42|377.82|379.8|377.2|380.8|378.2|378.67|376.07|0
1647464400000|2022-03-16 21:00:00|379.71|377.11|380.62|378.02|381.2|378.6|379.67|377.07|0
1647464700000|2022-03-16 21:05:00|380.73|378.13|381.23|378.63|381.63|379.03|380.62|378.02|0
1647465000000|2022-03-16 21:10:00|381.16|378.56|381.81|379.21|382.11|379.51|381.16|378.56|0
1647465300000|2022-03-16 21:15:00|381.78|379.18|382.58|379.98|382.69|380.09|381.78|379.18|0
1647465600000|2022-03-16 21:20:00|382.47|379.87|382.98|380.38|383.42|380.82|382.47|379.87|0
1647465900000|2022-03-16 21:25:00|382.8|380.2|382.07|379.47|383.13|380.53|381.85|379.25|0
1647466200000|2022-03-16 21:30:00|382.11|379.51|381.92|379.32|382.18|379.58|381.78|379.18|0
1647466500000|2022-03-16 21:35:00|381.89|379.29|381.96|379.36|382.14|379.54|381.74|379.14|0
1647466800000|2022-03-16 21:40:00|381.89|379.29|380.62|378.02|381.89|379.29|380.62|378.02|0
1647467100000|2022-03-16 21:45:00|380.51|377.91|381.63|379.03|381.67|379.07|380.25|377.65|0
1647467400000|2022-03-16 21:50:00|381.06|378.46|381.2|378.6|381.74|379.14|381.06|378.46|0
1647467700000|2022-03-16 21:55:00|380.87|378.27|381.52|378.92|381.52|378.92|380.8|378.2|0
1647468000000|2022-03-16 22:00:00|382.8|380.2|385.42|382.82|385.92|383.32|382.05|379.45|0
1647468300000|2022-03-16 22:05:00|385.05|382.45|385.17|382.57|386.67|384.07|384.42|381.82|0
1647468600000|2022-03-16 22:10:00|385.42|382.82|387.67|385.07|387.67|385.07|384.92|382.32|0
1647468900000|2022-03-16 22:15:00|387.92|385.32|388.42|385.82|388.42|385.82|387.17|384.57|0
1647469200000|2022-03-16 22:20:00|388.67|386.07|390.17|387.57|390.67|388.07|388.42|385.82|0
1647469500000|2022-03-16 22:25:00|390.42|387.82|389.92|387.32|391.92|389.32|389.67|387.07|0
1647469800000|2022-03-16 22:30:00|389.67|387.07|390.67|388.07|392.42|389.82|389.17|386.57|0
1647470100000|2022-03-16 22:35:00|390.92|388.32|389.42|386.82|391.17|388.57|389.3|386.7|0
1647470400000|2022-03-16 22:40:00|389.55|386.95|389.42|386.82|389.55|386.95|388.17|385.57|0
1647470700000|2022-03-16 22:45:00|389.17|386.57|388.92|386.32|389.55|386.95|388.67|386.07|0
1647471000000|2022-03-16 22:50:00|389.17|386.57|388.92|386.32|389.92|387.32|388.42|385.82|0
1647471300000|2022-03-16 22:55:00|389.05|386.45|388.67|386.07|389.55|386.95|388.17|385.57|0
1647471600000|2022-03-16 23:00:00|388.42|385.82|389.17|386.57|390.42|387.82|385.67|383.07|0
1647471900000|2022-03-16 23:05:00|389.55|386.95|391.55|388.95|391.8|389.2|389.3|386.7|0
1647472200000|2022-03-16 23:10:00|391.67|389.07|392.17|389.57|393.17|390.57|391.42|388.82|0
1647472500000|2022-03-16 23:15:00|391.92|389.32|391.17|388.57|393.05|390.45|390.67|388.07|0
1647472800000|2022-03-16 23:20:00|390.92|388.32|391.67|389.07|391.92|389.32|390.8|388.2|0
1647473100000|2022-03-16 23:25:00|391.42|388.82|389.67|387.07|391.42|388.82|389.17|386.57|0
1647473400000|2022-03-16 23:30:00|389.42|386.82|389.17|386.57|390.17|387.57|388.67|386.07|0
1647473700000|2022-03-16 23:35:00|388.92|386.32|391.17|388.57|391.3|388.7|388.67|386.07|0
1647474000000|2022-03-16 23:40:00|391.3|388.7|389.67|387.07|391.3|388.7|389.42|386.82|0
1647474300000|2022-03-16 23:45:00|389.55|386.95|388.05|385.45|390.17|387.57|387.92|385.32|0
1647474600000|2022-03-16 23:50:00|388.17|385.57|385.67|383.07|388.55|385.95|384.67|382.07|0
1647474900000|2022-03-16 23:55:00|385.42|382.82|385.17|382.57|386.67|384.07|384.17|381.57|0
1647475200000|2022-03-17 00:00:00|385.42|382.82|387.3|384.7|389.42|386.82|384.92|382.32|0
1647475500000|2022-03-17 00:05:00|387.17|384.57|385.92|383.32|390.17|387.57|384.92|382.32|0
1647475800000|2022-03-17 00:10:00|385.42|382.82|386.42|383.82|387.55|384.95|383.92|381.32|0
1647476100000|2022-03-17 00:15:00|385.92|383.32|385.8|383.2|388.17|385.57|385.05|382.45|0
1647476400000|2022-03-17 00:20:00|385.55|382.95|386.05|383.45|387.17|384.57|384.3|381.7|0
1647476700000|2022-03-17 00:25:00|385.42|382.82|386.67|384.07|386.92|384.32|383.42|380.82|0
1647477000000|2022-03-17 00:30:00|385.42|382.82|386.67|384.07|386.92|384.32|384.42|381.82|0
1647477300000|2022-03-17 00:35:00|386.55|383.95|385.55|382.95|387.17|384.57|384.92|382.32|0
1647477600000|2022-03-17 00:40:00|385.67|383.07|386.42|383.82|386.8|384.2|384.67|382.07|0
1647477900000|2022-03-17 00:45:00|386.3|383.7|385.42|382.82|386.67|384.07|384.92|382.32|0
1647478200000|2022-03-17 00:50:00|385.17|382.57|384.8|382.2|385.55|382.95|382.42|379.82|0
1647478500000|2022-03-17 00:55:00|384.42|381.82|384.67|382.07|385.55|382.95|384.42|381.82|0
1647478800000|2022-03-17 01:00:00|383.92|381.32|385.55|382.95|386.55|383.95|383.92|381.32|0
1647479100000|2022-03-17 01:05:00|385.67|383.07|387.92|385.32|389.17|386.57|385.05|382.45|0
1647479400000|2022-03-17 01:10:00|387.17|384.57|389.92|387.32|390.05|387.45|387.17|384.57|0
1647479700000|2022-03-17 01:15:00|389.42|386.82|389.67|387.07|391.67|389.07|388.42|385.82|0
1647480000000|2022-03-17 01:20:00|389.42|386.82|391.42|388.82|391.67|389.07|388.17|385.57|0
1647480300000|2022-03-17 01:25:00|391.67|389.07|396.67|394.07|396.92|394.32|391.42|388.82|0
1647480600000|2022-03-17 01:30:00|396.42|393.82|393.92|391.32|397.17|394.57|392.55|389.95|0
1647480900000|2022-03-17 01:35:00|394.05|391.45|401.67|399.07|401.67|399.07|394.05|391.45|0
1647481200000|2022-03-17 01:40:00|402.05|399.45|399.42|396.82|402.3|399.7|397.92|395.32|0
1647481500000|2022-03-17 01:45:00|399.3|396.7|401.17|398.57|401.42|398.82|398.42|395.82|0
1647481800000|2022-03-17 01:50:00|401.55|398.95|405.67|403.07|407.05|404.45|401.17|398.57|0
1647482100000|2022-03-17 01:55:00|405.92|403.32|401.8|399.2|406.17|403.57|400.17|397.57|0
1647482400000|2022-03-17 02:00:00|401.67|399.07|399.67|397.07|403.17|400.57|399.17|396.57|0
1647482700000|2022-03-17 02:05:00|399.42|396.82|400.05|397.45|401.17|398.57|399.17|396.57|0
1647483000000|2022-03-17 02:10:00|399.92|397.32|397.42|394.82|400.8|398.2|394.92|392.32|0
1647483300000|2022-03-17 02:15:00|397.17|394.57|398.17|395.57|399.67|397.07|396.8|394.2|0
1647483600000|2022-03-17 02:20:00|398.05|395.45|395.67|393.07|398.17|395.57|395.55|392.95|0
1647483900000|2022-03-17 02:25:00|395.55|392.95|396.8|394.2|398.17|395.57|393.67|391.07|0
1647484200000|2022-03-17 02:30:00|397.05|394.45|398.67|396.07|398.92|396.32|396.42|393.82|0
1647484500000|2022-03-17 02:35:00|398.55|395.95|398.92|396.32|399.67|397.07|397.8|395.2|0
1647484800000|2022-03-17 02:40:00|399.05|396.45|400.42|397.82|401.42|398.82|398.42|395.82|0
1647485100000|2022-03-17 02:45:00|400.3|397.7|399.67|397.07|401.42|398.82|399.42|396.82|0
1647485400000|2022-03-17 02:50:00|399.17|396.57|396.92|394.32|399.67|397.07|395.42|392.82|0
1647485700000|2022-03-17 02:55:00|397.05|394.45|398.8|396.2|400.42|397.82|396.67|394.07|0
1647486000000|2022-03-17 03:00:00|398.92|396.32|400.92|398.32|401.42|398.82|398.92|396.32|0
1647486300000|2022-03-17 03:05:00|400.8|398.2|402.05|399.45|402.05|399.45|400.17|397.57|0
1647486600000|2022-03-17 03:10:00|401.92|399.32|401.8|399.2|403.67|401.07|401.42|398.82|0
1647486900000|2022-03-17 03:15:00|401.92|399.32|405.55|402.95|405.55|402.95|400.92|398.32|0
1647487200000|2022-03-17 03:20:00|405.17|402.57|402.42|399.82|405.67|403.07|402.17|399.57|0
1647487500000|2022-03-17 03:25:00|402.3|399.7|399.8|397.2|403.42|400.82|399.8|397.2|0
1647487800000|2022-03-17 03:30:00|399.67|397.07|400.05|397.45|401.3|398.7|399.42|396.82|0
1647488100000|2022-03-17 03:35:00|399.92|397.32|397.42|394.82|400.3|397.7|397.05|394.45|0
1647488400000|2022-03-17 03:40:00|397.55|394.95|400.55|397.95|400.92|398.32|397.55|394.95|0
1647488700000|2022-03-17 03:45:00|400.67|398.07|402.17|399.57|402.92|400.32|400.3|397.7|0
1647489000000|2022-03-17 03:50:00|402.42|399.82|402.17|399.57|403.3|400.7|401.67|399.07|0
1647489300000|2022-03-17 03:55:00|402.3|399.7|400.55|397.95|403.17|400.57|400.17|397.57|0
1647489600000|2022-03-17 04:00:00|400.3|397.7|403.17|400.57|404.92|402.32|400.3|397.7|0
1647489900000|2022-03-17 04:05:00|403.3|400.7|402.05|399.45|403.42|400.82|401.67|399.07|0
1647490200000|2022-03-17 04:10:00|401.17|398.57|401.17|398.57|401.67|399.07|400.67|398.07|0
1647490500000|2022-03-17 04:15:00|401.05|398.45|400.17|397.57|401.42|398.82|400.17|397.57|0
1647490800000|2022-03-17 04:20:00|400.42|397.82|401.42|398.82|402.67|400.07|399.3|396.7|0
1647491100000|2022-03-17 04:25:00|401.67|399.07|401.67|399.07|403.17|400.57|401.67|399.07|0
1647491400000|2022-03-17 04:30:00|401.8|399.2|396.67|394.07|402.17|399.57|395.17|392.57|0
1647491700000|2022-03-17 04:35:00|396.42|393.82|398.67|396.07|398.8|396.2|396.05|393.45|0
1647492000000|2022-03-17 04:40:00|398.42|395.82|396.42|393.82|398.67|396.07|395.92|393.32|0
1647492300000|2022-03-17 04:45:00|396.17|393.57|397.67|395.07|397.67|395.07|396.17|393.57|0
1647492600000|2022-03-17 04:50:00|397.42|394.82|395.17|392.57|397.42|394.82|394.67|392.07|0
1647492900000|2022-03-17 04:55:00|394.92|392.32|396.05|393.45|396.05|393.45|394.42|391.82|0
1647493200000|2022-03-17 05:00:00|395.67|393.07|398.17|395.57|398.92|396.32|395.05|392.45|0
1647493500000|2022-03-17 05:05:00|397.92|395.32|398.42|395.82|399.42|396.82|397.42|394.82|0
1647493800000|2022-03-17 05:10:00|398.17|395.57|393.17|390.57|398.92|396.32|391.92|389.32|0
1647494100000|2022-03-17 05:15:00|393.42|390.82|392.92|390.32|396.17|393.57|392.42|389.82|0
1647494400000|2022-03-17 05:20:00|392.8|390.2|397.17|394.57|397.8|395.2|391.92|389.32|0
1647494700000|2022-03-17 05:25:00|396.92|394.32|398.42|395.82|399.17|396.57|396.92|394.32|0
1647495000000|2022-03-17 05:30:00|398.67|396.07|397.92|395.32|399.17|396.57|396.67|394.07|0
1647495300000|2022-03-17 05:35:00|398.17|395.57|397.17|394.57|399.67|397.07|396.8|394.2|0
1647495600000|2022-03-17 05:40:00|397.42|394.82|395.67|393.07|399.05|396.45|394.8|392.2|0
1647495900000|2022-03-17 05:45:00|395.92|393.32|396.67|394.07|397.42|394.82|395.42|392.82|0
1647496200000|2022-03-17 05:50:00|396.55|393.95|397.17|394.57|397.67|395.07|395.3|392.7|0
1647496500000|2022-03-17 05:55:00|397.42|394.82|397.17|394.57|398.8|396.2|396.17|393.57|0
1647496800000|2022-03-17 06:00:00|397.05|394.45|396.92|394.32|398.55|395.95|393.67|391.07|0
1647497100000|2022-03-17 06:05:00|397.17|394.57|394.55|391.95|397.3|394.7|394.55|391.95|0
1647497400000|2022-03-17 06:10:00|394.8|392.2|396.55|393.95|397.67|395.07|394.05|391.45|0
1647497700000|2022-03-17 06:15:00|397.05|394.45|395.8|393.2|397.55|394.95|395.55|392.95|0
1647498000000|2022-03-17 06:20:00|395.67|393.07|391.92|389.32|396.55|393.95|391.92|389.32|0
1647498300000|2022-03-17 06:25:00|392.42|389.82|392.67|390.07|394.17|391.57|391.67|389.07|0
1647498600000|2022-03-17 06:30:00|392.3|389.7|392.3|389.7|395.17|392.57|391.92|389.32|0
1647498900000|2022-03-17 06:35:00|392.55|389.95|391.55|388.95|392.67|390.07|390.92|388.32|0
1647499200000|2022-03-17 06:40:00|391.67|389.07|389.55|386.95|391.67|389.07|387.42|384.82|0
1647499500000|2022-03-17 06:45:00|389.42|386.82|388.42|385.82|390.55|387.95|388.42|385.82|0
1647499800000|2022-03-17 06:50:00|388.55|385.95|388.42|385.82|389.17|386.57|386.8|384.2|0
1647500100000|2022-03-17 06:55:00|388.17|385.57|385.67|383.07|388.55|385.95|383.92|381.32|0
1647500400000|2022-03-17 07:00:00|385.3|382.7|384.67|382.07|389.17|386.57|384.67|382.07|0
1647500700000|2022-03-17 07:05:00|384.47|382.27|380.22|378.02|384.47|382.27|379.22|377.02|0
1647501000000|2022-03-17 07:10:00|380.1|377.9|384.22|382.02|384.47|382.27|380.1|377.9|0
1647501300000|2022-03-17 07:15:00|383.85|381.65|390.97|388.77|390.97|388.77|383.72|381.52|0
1647501600000|2022-03-17 07:20:00|390.85|388.65|391.22|389.02|392.47|390.27|390.22|388.02|0
1647501900000|2022-03-17 07:25:00|391.1|388.9|393.22|391.02|393.47|391.27|390.85|388.65|0
1647502200000|2022-03-17 07:30:00|393.47|391.27|398.22|396.02|398.22|396.02|391.97|389.77|0
1647502500000|2022-03-17 07:35:00|398.1|395.9|396.72|394.52|400.72|398.52|396.72|394.52|0
1647502800000|2022-03-17 07:40:00|396.47|394.27|399.22|397.02|401.47|399.27|396.47|394.27|0
1647503100000|2022-03-17 07:45:00|398.97|396.77|393.72|391.52|400.22|398.02|393.72|391.52|0
1647503400000|2022-03-17 07:50:00|393.97|391.77|389.47|387.27|394.47|392.27|388.47|386.27|0
1647503700000|2022-03-17 07:55:00|388.97|386.77|387.97|385.77|391.47|389.27|387.47|385.27|0
1647504000000|2022-03-17 08:00:00|388.22|386.02|386.72|384.52|390.22|388.02|386.72|384.52|0
1647504300000|2022-03-17 08:05:00|386.97|384.77|392.47|390.27|395.72|393.52|386.22|384.02|0
1647504600000|2022-03-17 08:10:00|392.22|390.02|392.97|390.77|394.72|392.52|391.47|389.27|0
1647504900000|2022-03-17 08:15:00|392.72|390.52|390.85|388.65|394.1|391.9|390.47|388.27|0
1647505200000|2022-03-17 08:20:00|390.97|388.77|391.72|389.52|394.22|392.02|389.97|387.77|0
1647505500000|2022-03-17 08:25:00|390.97|388.77|390.1|387.9|391.22|389.02|386.97|384.77|0
1647505800000|2022-03-17 08:30:00|389.85|387.65|392.85|390.65|392.97|390.77|387.85|385.65|0
1647506100000|2022-03-17 08:35:00|392.97|390.77|394.47|392.27|395.22|393.02|392.47|390.27|0
1647506400000|2022-03-17 08:40:00|394.72|392.52|394.85|392.65|397.72|395.52|392.97|390.77|0
1647506700000|2022-03-17 08:45:00|394.97|392.77|394.72|392.52|394.97|392.77|390.85|388.65|0
1647507000000|2022-03-17 08:50:00|395.1|392.9|397.97|395.77|398.72|396.52|393.35|391.15|0
1647507300000|2022-03-17 08:55:00|398.22|396.02|397.22|395.02|401.1|398.9|395.47|393.27|0
1647507600000|2022-03-17 09:00:00|396.72|394.52|396.47|394.27|396.72|394.52|393.97|391.77|0
1647507900000|2022-03-17 09:05:00|396.6|394.4|398.47|396.27|399.72|397.52|396.47|394.27|0
1647508200000|2022-03-17 09:10:00|398.22|396.02|399.72|397.52|401.22|399.02|397.47|395.27|0
1647508500000|2022-03-17 09:15:00|400.1|397.9|401.22|399.02|401.72|399.52|397.47|395.27|0
1647508800000|2022-03-17 09:20:00|401.85|399.65|399.22|397.02|403.1|400.9|398.22|396.02|0
1647509100000|2022-03-17 09:25:00|399.47|397.27|397.35|395.15|400.1|397.9|396.6|394.4|0
1647509400000|2022-03-17 09:30:00|396.97|394.77|401.6|399.4|401.6|399.4|396.97|394.77|0
1647509700000|2022-03-17 09:35:00|401.72|399.52|403.97|401.77|405.85|403.65|401.72|399.52|0
1647510000000|2022-03-17 09:40:00|403.85|401.65|403.97|401.77|405.47|403.27|402.22|400.02|0
1647510300000|2022-03-17 09:45:00|403.72|401.52|404.47|402.27|404.97|402.77|402.72|400.52|0
1647510600000|2022-03-17 09:50:00|404.35|402.15|402.85|400.65|405.47|403.27|401.6|399.4|0
1647510900000|2022-03-17 09:55:00|402.72|400.52|399.97|397.77|402.72|400.52|399.22|397.02|0
1647511200000|2022-03-17 10:00:00|400.47|398.27|414.35|412.15|417.35|415.15|400.22|398.02|0
1647511500000|2022-03-17 10:05:00|414.22|412.02|418.97|416.77|421.35|419.15|414.22|412.02|0
1647511800000|2022-03-17 10:10:00|419.6|417.4|415.97|413.77|420.72|418.52|413.97|411.77|0
1647512100000|2022-03-17 10:15:00|416.22|414.02|411.85|409.65|417.97|415.77|410.72|408.52|0
1647512400000|2022-03-17 10:20:00|412.1|409.9|408.97|406.77|413.47|411.27|407.72|405.52|0
1647512700000|2022-03-17 10:25:00|408.22|406.02|409.47|407.27|411.72|409.52|407.97|405.77|0
1647513000000|2022-03-17 10:30:00|409.35|407.15|406.6|404.4|410.22|408.02|405.22|403.02|0
1647513300000|2022-03-17 10:35:00|406.72|404.52|407.22|405.02|411.22|409.02|406.22|404.02|0
1647513600000|2022-03-17 10:40:00|407.72|405.52|406.72|404.52|409.97|407.77|406.47|404.27|0
1647513900000|2022-03-17 10:45:00|406.47|404.27|405.22|403.02|408.97|406.77|405.22|403.02|0
1647514200000|2022-03-17 10:50:00|404.47|402.27|405.97|403.77|407.97|405.77|404.47|402.27|0
1647514500000|2022-03-17 10:55:00|406.22|404.02|401.97|399.77|407.22|405.02|401.72|399.52|0
1647514800000|2022-03-17 11:00:00|401.72|399.52|399.47|397.27|403.97|401.77|399.22|397.02|0
1647515100000|2022-03-17 11:05:00|399.22|397.02|398.97|396.77|400.47|398.27|397.47|395.27|0
1647515400000|2022-03-17 11:10:00|399.22|397.02|400.22|398.02|401.22|399.02|398.97|396.77|0
1647515700000|2022-03-17 11:15:00|399.97|397.77|402.72|400.52|402.72|400.52|398.97|396.77|0
1647516000000|2022-03-17 11:20:00|402.47|400.27|404.47|402.27|405.97|403.77|402.22|400.02|0
1647516300000|2022-03-17 11:25:00|404.6|402.4|405.72|403.52|407.97|405.77|403.97|401.77|0
1647516600000|2022-03-17 11:30:00|405.85|403.65|405.72|403.52|406.72|404.52|403.97|401.77|0
1647516900000|2022-03-17 11:35:00|405.97|403.77|409.22|407.02|409.47|407.27|404.97|402.77|0
1647517200000|2022-03-17 11:40:00|409.47|407.27|410.22|408.02|411.47|409.27|407.72|405.52|0
1647517500000|2022-03-17 11:45:00|410.6|408.4|409.47|407.27|411.22|409.02|407.47|405.27|0
1647517800000|2022-03-17 11:50:00|409.22|407.02|406.72|404.52|409.97|407.77|406.22|404.02|0
1647518100000|2022-03-17 11:55:00|407.22|405.02|405.6|403.4|407.47|405.27|403.22|401.02|0
1647518400000|2022-03-17 12:00:00|402.47|400.27|401.22|399.02|408.35|406.15|398.47|396.27|0
1647518700000|2022-03-17 12:05:00|400.97|398.77|401.97|399.77|403.1|400.9|398.22|396.02|0
1647519000000|2022-03-17 12:10:00|402.47|400.27|404.72|402.52|405.72|403.52|402.47|400.27|0
1647519300000|2022-03-17 12:15:00|404.47|402.27|407.72|405.52|408.47|406.27|404.22|402.02|0
1647519600000|2022-03-17 12:20:00|408.22|406.02|409.72|407.52|409.97|407.77|407.72|405.52|0
1647519900000|2022-03-17 12:25:00|409.6|407.4|408.97|406.77|409.6|407.4|407.72|405.52|0
1647520200000|2022-03-17 12:30:00|408.6|406.4|408.85|406.65|409.72|407.52|404.97|402.77|0
1647520500000|2022-03-17 12:35:00|407.97|405.77|408.72|406.52|408.72|406.52|406.97|404.77|0
1647520800000|2022-03-17 12:40:00|408.47|406.27|412.97|410.77|413.72|411.52|407.1|404.9|0
1647521100000|2022-03-17 12:45:00|412.72|410.52|409.97|407.77|412.72|410.52|408.97|406.77|0
1647521400000|2022-03-17 12:50:00|410.1|407.9|412.22|410.02|414.47|412.27|410.1|407.9|0
1647521700000|2022-03-17 12:55:00|412.47|410.27|410.97|408.77|416.47|414.27|410.72|408.52|0
1647522000000|2022-03-17 13:00:00|411.1|408.9|413.72|411.52|413.72|411.52|410.47|408.27|0
1647522300000|2022-03-17 13:05:00|413.97|411.77|412.22|410.02|413.97|411.77|411.47|409.27|0
1647522600000|2022-03-17 13:10:00|412.47|410.27|411.6|409.4|413.97|411.77|411.6|409.4|0
1647522900000|2022-03-17 13:15:00|411.97|409.77|412.22|410.02|412.47|410.27|410.47|408.27|0
1647523200000|2022-03-17 13:20:00|411.72|409.52|411.22|409.02|412.47|410.27|410.97|408.77|0
1647523500000|2022-03-17 13:25:00|410.97|408.77|412.72|410.52|412.72|410.52|410.22|408.02|0
1647523800000|2022-03-17 13:30:00|412.22|410.02|406.6|404.4|415.72|413.52|405.72|403.52|0
1647524100000|2022-03-17 13:35:00|407.47|405.27|404.22|402.02|414.72|412.52|404.22|402.02|0
1647524400000|2022-03-17 13:40:00|404.35|402.15|403.6|401.4|408.72|406.52|403.22|401.02|0
1647524700000|2022-03-17 13:45:00|403.47|401.27|400.35|398.15|403.47|401.27|392.72|390.52|0
1647525000000|2022-03-17 13:50:00|401.1|398.9|399.47|397.27|401.72|399.52|394.97|392.77|0
1647525300000|2022-03-17 13:55:00|398.22|396.02|386.22|384.02|399.72|397.52|385.72|383.52|0
1647525600000|2022-03-17 14:00:00|385.72|383.52|383.47|381.27|388.97|386.77|382.97|380.77|0
1647525900000|2022-03-17 14:05:00|383.97|381.77|380.22|378.02|384.97|382.77|379.47|377.27|0
1647526200000|2022-03-17 14:10:00|380.72|378.52|385.97|383.77|386.72|384.52|379.47|377.27|0
1647526500000|2022-03-17 14:15:00|385.35|383.15|387.22|385.02|388.22|386.02|383.22|381.02|0
1647526800000|2022-03-17 14:20:00|387.97|385.77|381.97|379.77|387.97|385.77|381.35|379.15|0
1647527100000|2022-03-17 14:25:00|382.22|380.02|384.22|382.02|384.97|382.77|381.22|379.02|0
1647527400000|2022-03-17 14:30:00|383.72|381.52|388.72|386.52|392.97|390.77|382.97|380.77|0
1647527700000|2022-03-17 14:35:00|388.47|386.27|389.47|387.27|394.72|392.52|387.72|385.52|0
1647528000000|2022-03-17 14:40:00|388.22|386.02|392.72|390.52|396.47|394.27|388.22|386.02|0
1647528300000|2022-03-17 14:45:00|393.35|391.15|399.6|397.4|405.97|403.77|391.22|389.02|0
1647528600000|2022-03-17 14:50:00|399.22|397.02|406.47|404.27|407.97|405.77|398.6|396.4|0
1647528900000|2022-03-17 14:55:00|406.72|404.52|400.47|398.27|406.72|404.52|399.47|397.27|0
1647529200000|2022-03-17 15:00:00|401.47|399.27|402.47|400.27|404.72|402.52|398.72|396.52|0
1647529500000|2022-03-17 15:05:00|402.72|400.52|394.85|392.65|404.22|402.02|393.47|391.27|0
1647529800000|2022-03-17 15:10:00|395.22|393.02|401.22|399.02|401.22|399.02|393.97|391.77|0
1647530100000|2022-03-17 15:15:00|401.72|399.52|395.22|393.02|401.72|399.52|393.72|391.52|0
1647530400000|2022-03-17 15:20:00|395.6|393.4|389.97|387.77|396.97|394.77|389.85|387.65|0
1647530700000|2022-03-17 15:25:00|390.22|388.02|392.22|390.02|394.47|392.27|389.47|387.27|0
1647531000000|2022-03-17 15:30:00|392.72|390.52|389.85|387.65|395.22|393.02|388.6|386.4|0
1647531300000|2022-03-17 15:35:00|389.47|387.27|385.97|383.77|391.97|389.77|385.97|383.77|0
1647531600000|2022-03-17 15:40:00|385.22|383.02|386.47|384.27|387.22|385.02|383.47|381.27|0
1647531900000|2022-03-17 15:45:00|386.72|384.52|396.17|393.97|396.17|393.97|386.47|384.27|0
1647532200000|2022-03-17 15:50:00|395.92|393.72|387.17|384.97|396.92|394.72|386.17|383.97|0
1647532500000|2022-03-17 15:55:00|386.92|384.72|387.17|384.97|388.3|386.1|383.92|381.72|0
1647532800000|2022-03-17 16:00:00|386.3|384.1|386.42|384.22|390.42|388.22|385.92|383.72|0
1647533100000|2022-03-17 16:05:00|386.67|384.47|382.92|380.72|386.67|384.47|381.92|379.72|0
1647533400000|2022-03-17 16:10:00|382.67|380.47|383.92|381.72|386.42|384.22|382.42|380.22|0
1647533700000|2022-03-17 16:15:00|384.17|381.97|382.42|380.22|388.17|385.97|382.42|380.22|0
1647534000000|2022-03-17 16:20:00|382.17|379.97|374.42|372.22|382.17|379.97|373.17|370.97|0
1647534300000|2022-03-17 16:25:00|373.92|371.72|372.92|370.72|375.67|373.47|372.17|369.97|0
1647534600000|2022-03-17 16:30:00|372.42|370.22|373.42|371.22|375.67|373.47|371.42|369.22|0
1647534900000|2022-03-17 16:35:00|373.67|371.47|372.17|369.97|374.17|371.97|372.17|369.97|0
1647535200000|2022-03-17 16:40:00|372.42|370.22|373.42|371.22|375.92|373.72|372.42|370.22|0
1647535500000|2022-03-17 16:45:00|372.67|370.47|374.67|372.47|376.17|373.97|371.67|369.47|0
1647535800000|2022-03-17 16:50:00|374.92|372.72|372.3|370.1|374.92|372.72|371.42|369.22|0
1647536100000|2022-03-17 16:55:00|372.17|369.97|370.92|368.72|372.92|370.72|369.42|367.22|0
1647536400000|2022-03-17 17:00:00|370.67|368.47|371.42|369.22|375.42|373.22|370.42|368.22|0
1647536700000|2022-03-17 17:05:00|371.17|368.97|373.17|370.97|373.8|371.6|369.55|367.35|0
1647537000000|2022-03-17 17:10:00|372.92|370.72|376.3|374.1|377.42|375.22|371.17|368.97|0
1647537300000|2022-03-17 17:15:00|376.05|373.85|372.17|369.97|378.17|375.97|372.05|369.85|0
1647537600000|2022-03-17 17:20:00|372.42|370.22|368.42|366.22|372.92|370.72|367.92|365.72|0
1647537900000|2022-03-17 17:25:00|367.67|365.47|361.67|359.47|368.92|366.72|361.17|358.97|0
1647538200000|2022-03-17 17:30:00|361.42|359.22|361.17|358.97|362.42|360.22|360.17|357.97|0
1647538500000|2022-03-17 17:35:00|361.42|359.22|361.17|358.97|362.67|360.47|360.42|358.22|0
1647538800000|2022-03-17 17:40:00|360.67|358.47|355.42|353.22|360.8|358.6|353.92|351.72|0
1647539100000|2022-03-17 17:45:00|354.92|352.72|353.42|351.22|355.92|353.72|353.3|351.1|0
1647539400000|2022-03-17 17:50:00|353.17|350.97|351.92|349.72|353.92|351.72|349.67|347.47|0
1647539700000|2022-03-17 17:55:00|351.67|349.47|353.42|351.22|353.92|351.72|349.92|347.72|0
1647540000000|2022-03-17 18:00:00|353.67|351.47|355.42|353.22|357.67|355.47|353.17|350.97|0
1647540300000|2022-03-17 18:05:00|355.8|353.6|353.92|351.72|355.8|353.6|351.42|349.22|0
1647540600000|2022-03-17 18:10:00|354.17|351.97|358.42|356.22|360.17|357.97|353.42|351.22|0
1647540900000|2022-03-17 18:15:00|358.17|355.97|358.17|355.97|358.67|356.47|356.92|354.72|0
1647541200000|2022-03-17 18:20:00|357.42|355.22|361.17|358.97|361.42|359.22|356.42|354.22|0
1647541500000|2022-03-17 18:25:00|361.67|359.47|365.42|363.22|365.42|363.22|359.17|356.97|0
1647541800000|2022-03-17 18:30:00|364.67|362.47|358.92|356.72|364.67|362.47|358.17|355.97|0
1647542100000|2022-03-17 18:35:00|359.42|357.22|360.42|358.22|361.67|359.47|357.42|355.22|0
1647542400000|2022-03-17 18:40:00|360.55|358.35|357.42|355.22|362.42|360.22|357.17|354.97|0
1647542700000|2022-03-17 18:45:00|357.67|355.47|354.42|352.22|359.67|357.47|354.42|352.22|0
1647543000000|2022-03-17 18:50:00|354.92|352.72|357.17|354.97|357.67|355.47|353.92|351.72|0
1647543300000|2022-03-17 18:55:00|355.92|353.72|354.17|351.97|359.42|357.22|352.92|350.72|0
1647543600000|2022-03-17 19:00:00|354.92|352.72|350.42|348.22|355.92|353.72|350.42|348.22|0
1647543900000|2022-03-17 19:05:00|350.8|348.6|357.42|355.22|358.3|356.1|350.42|348.22|0
1647544200000|2022-03-17 19:10:00|357.17|354.97|363.42|361.22|367.17|364.97|356.67|354.47|0
1647544500000|2022-03-17 19:15:00|363.17|360.97|358.42|356.22|364.67|362.47|357.3|355.1|0
1647544800000|2022-03-17 19:20:00|357.92|355.72|362.42|360.22|363.42|361.22|357.67|355.47|0
1647545100000|2022-03-17 19:25:00|360.17|357.97|356.42|354.22|360.67|358.47|355.92|353.72|0
1647545400000|2022-03-17 19:30:00|357.17|354.97|357.17|354.97|359.17|356.97|355.67|353.47|0
1647545700000|2022-03-17 19:35:00|357.42|355.22|355.42|353.22|357.67|355.47|354.67|352.47|0
1647546000000|2022-03-17 19:40:00|355.17|352.97|345.67|343.47|355.17|352.97|345.17|342.97|0
1647546300000|2022-03-17 19:45:00|346.92|344.72|344.55|342.35|347.42|345.22|342.92|340.72|0
1647546600000|2022-03-17 19:50:00|344.67|342.47|348.67|346.47|352.92|350.72|344.67|342.47|0
1647546900000|2022-03-17 19:55:00|348.42|346.22|340.92|338.72|350.67|348.47|340.67|338.47|0
1647547200000|2022-03-17 20:00:00|340.42|338.22|341.92|339.72|341.92|339.72|336.67|334.47|0
1647547500000|2022-03-17 20:05:00|341.67|339.47|346.8|344.6|347.17|344.97|341.67|339.47|0
1647547800000|2022-03-17 20:10:00|346.42|344.22|347.42|345.22|348.42|346.22|345.67|343.47|0
1647548100000|2022-03-17 20:15:00|348.12|345.52|348.37|345.77|348.62|346.02|347.87|345.27|0
1647858900000|2022-03-21 10:35:00|463.24|461.04|463.08|460.88|463.4|461.2|462.45|460.25|0
1647859200000|2022-03-21 10:40:00|463|460.8|461.6|459.2|463.58|461.18|461.45|459.05|0
1647859500000|2022-03-21 10:45:00|461.69|459.29|462.23|459.83|462.39|459.99|461.29|458.89|0
1647859800000|2022-03-21 10:50:00|462.07|459.67|463.02|460.62|463.33|460.93|462.07|459.67|0
1647860100000|2022-03-21 10:55:00|462.86|460.46|460.34|457.94|462.86|460.46|460.18|457.78|0
1647860400000|2022-03-21 11:00:00|460.5|458.1|458.46|456.06|460.65|458.25|458.3|455.9|0
1647860700000|2022-03-21 11:05:00|458.38|455.98|458.14|455.74|458.38|455.98|455.95|453.55|0
1647861000000|2022-03-21 11:10:00|458.07|455.67|455.88|453.48|458.14|455.74|455.79|453.39|0
1647861300000|2022-03-21 11:15:00|455.79|453.39|453.3|450.9|457.04|454.64|453.3|450.9|0
1647861600000|2022-03-21 11:20:00|453.45|451.05|453.92|451.52|455.17|452.77|452.52|450.12|0
1647861900000|2022-03-21 11:25:00|454|451.6|454.07|451.67|454.54|452.14|453.61|451.21|0
1647862200000|2022-03-21 11:30:00|454.39|451.99|453.29|450.89|454.7|452.3|453.14|450.74|0
1647862500000|2022-03-21 11:35:00|453.14|450.74|454.23|451.83|454.38|451.98|452.52|450.12|0
1647862800000|2022-03-21 11:40:00|454.07|451.67|454.38|451.98|455.16|452.76|453.76|451.36|0
1647863100000|2022-03-21 11:45:00|454.22|451.82|454.22|451.82|455.4|453|453.99|451.59|0
1647863400000|2022-03-21 11:50:00|454.3|451.9|455.24|452.84|455.55|453.15|454.07|451.67|0
1647863700000|2022-03-21 11:55:00|455.39|452.99|455.47|453.07|456.25|453.85|455.08|452.68|0
1647864000000|2022-03-21 12:00:00|455.62|453.22|456.56|454.16|456.56|454.16|454.53|452.13|0
1647864300000|2022-03-21 12:05:00|456.64|454.24|457.03|454.63|457.03|454.63|455.78|453.38|0
1647864600000|2022-03-21 12:10:00|456.87|454.47|455.85|453.45|457.03|454.63|455.15|452.75|0
1647864900000|2022-03-21 12:15:00|455.93|453.53|457.02|454.62|457.65|455.25|455.93|453.53|0
1647865200000|2022-03-21 12:20:00|457.18|454.78|458.27|455.87|458.74|456.34|456.24|453.84|0
1647865500000|2022-03-21 12:25:00|458.12|455.72|458.58|456.18|459.14|456.74|457.65|455.25|0
1647865800000|2022-03-21 12:30:00|458.51|456.11|458.58|456.18|459.21|456.81|458.11|455.71|0
1647866100000|2022-03-21 12:35:00|458.51|456.11|458.11|455.71|459.21|456.81|457.64|455.24|0
1647866400000|2022-03-21 12:40:00|458.27|455.87|457.95|455.55|458.89|456.49|457.17|454.77|0
1647866700000|2022-03-21 12:45:00|458.03|455.63|457.95|455.55|459.36|456.96|457.95|455.55|0
1647867000000|2022-03-21 12:50:00|457.79|455.39|456.07|453.67|458.26|455.86|455.92|453.52|0
1647867300000|2022-03-21 12:55:00|456.23|453.83|457.16|454.76|457.63|455.23|455.92|453.52|0
1647867600000|2022-03-21 13:00:00|457.01|454.61|457.32|454.92|459.04|456.64|457.01|454.61|0
1647867900000|2022-03-21 13:05:00|457.4|455|455.91|453.51|457.63|455.23|455.44|453.04|0
1647868200000|2022-03-21 13:10:00|455.99|453.59|455.75|453.35|456.69|454.29|455.29|452.89|0
1647868500000|2022-03-21 13:15:00|455.91|453.51|455.52|453.12|456.22|453.82|455.28|452.88|0
1647868800000|2022-03-21 13:20:00|455.6|453.2|455.13|452.73|455.91|453.51|454.5|452.1|0
1647869100000|2022-03-21 13:25:00|455.21|452.81|457.15|454.75|457.62|455.22|454.5|452.1|0
1647869400000|2022-03-21 13:30:00|455.12|452.72|447.83|445.43|456.37|453.97|447.83|445.43|0
1647869700000|2022-03-21 13:35:00|447.67|445.27|444.9|442.5|447.67|445.27|444.28|441.88|0
1647870000000|2022-03-21 13:40:00|444.28|441.88|447.67|445.27|448.6|446.2|443.82|441.42|0
1647870300000|2022-03-21 13:45:00|446.9|444.5|453.82|451.42|453.98|451.58|446.59|444.19|0
1647870600000|2022-03-21 13:50:00|453.67|451.27|460.53|458.13|460.85|458.45|451.49|449.09|0
1647870900000|2022-03-21 13:55:00|459.75|457.35|460.06|457.66|460.22|457.82|456.93|454.53|0
1647871200000|2022-03-21 14:00:00|459.91|457.51|462.42|460.02|462.42|460.02|458.18|455.78|0
1647871500000|2022-03-21 14:05:00|462.73|460.33|462.57|460.17|465.57|463.17|460.69|458.29|0
1647871800000|2022-03-21 14:10:00|462.5|460.1|463.67|461.27|464.93|462.53|460.84|458.44|0
1647872100000|2022-03-21 14:15:00|463.2|460.8|462.57|460.17|464.62|462.22|461.47|459.07|0
1647872400000|2022-03-21 14:20:00|462.88|460.48|463.83|461.43|466.51|464.11|462.88|460.48|0
1647872700000|2022-03-21 14:25:00|464.07|461.67|466.19|463.79|467.62|465.22|464.07|461.67|0
1647873000000|2022-03-21 14:30:00|466.03|463.63|464.42|462.02|466.98|464.58|462.52|460.12|0
1647873300000|2022-03-21 14:35:00|464.26|461.86|459.35|456.95|464.58|462.18|459.35|456.95|0
1647873600000|2022-03-21 14:40:00|459.51|457.11|459.2|456.8|460.77|458.37|457.31|454.91|0
1647873900000|2022-03-21 14:45:00|459.04|456.64|456.52|454.12|460.3|457.9|456.2|453.8|0
1647874200000|2022-03-21 14:50:00|456.67|454.27|454.16|451.76|456.67|454.27|454.16|451.76|0
1647874500000|2022-03-21 14:55:00|453.69|451.29|451.19|448.79|454.95|452.55|450.1|447.7|0
1647874800000|2022-03-21 15:00:00|451.03|448.63|451.5|449.1|451.5|449.1|448.85|446.45|0
1647875100000|2022-03-21 15:05:00|451.34|448.94|454.47|452.07|454.63|452.23|450.41|448.01|0
1647875400000|2022-03-21 15:10:00|454.31|451.91|452.28|449.88|454.31|451.91|451.19|448.79|0
1647875700000|2022-03-21 15:15:00|451.97|449.57|451.44|449.04|453.06|450.66|447.21|444.81|0
1647876000000|2022-03-21 15:20:00|451.28|448.88|448.95|446.55|453.15|450.75|448.17|445.77|0
1647876300000|2022-03-21 15:25:00|449.1|446.7|448.48|446.08|449.26|446.86|446.93|444.53|0
1647876600000|2022-03-21 15:30:00|448.32|445.92|449.25|446.85|450.5|448.1|448.01|445.61|0
1647876900000|2022-03-21 15:35:00|448.94|446.54|450.34|447.94|452.52|450.12|448.17|445.77|0
1647877200000|2022-03-21 15:40:00|450.18|447.78|452.99|450.59|453.3|450.9|447.86|445.46|0
1647877500000|2022-03-21 15:45:00|452.52|450.12|452.52|450.12|453.3|450.9|450.49|448.09|0
1647877800000|2022-03-21 15:50:00|452.36|449.96|450.02|447.62|453.14|450.74|447.85|445.45|0
1647878100000|2022-03-21 15:55:00|450.65|448.25|448.47|446.07|451.58|449.18|446.77|444.37|0
1647878400000|2022-03-21 16:00:00|448.4|446|451.58|449.18|452.2|449.8|447.69|445.29|0
1647878700000|2022-03-21 16:05:00|451.42|449.02|449.4|447|453.29|450.89|448.62|446.22|0
1647879000000|2022-03-21 16:10:00|449.86|447.46|449.08|446.68|451.11|448.71|448.55|446.15|0
1647879300000|2022-03-21 16:15:00|448.93|446.53|449.08|446.68|451.73|449.33|448.15|445.75|0
1647879600000|2022-03-21 16:20:00|449.24|446.84|447.07|444.67|449.7|447.3|446.37|443.97|0
1647879900000|2022-03-21 16:25:00|446.76|444.36|448.46|446.06|449.24|446.84|446.14|443.74|0
1647880200000|2022-03-21 16:30:00|448.38|445.98|459.33|456.93|461.06|458.66|448.3|445.9|0
1647880500000|2022-03-21 16:35:00|459.57|457.17|462.48|460.08|466.44|464.04|459.57|457.17|0
1647880800000|2022-03-21 16:40:00|462.32|459.92|455.84|453.44|462.64|460.24|455.84|453.44|0
1647881100000|2022-03-21 16:45:00|456.15|453.75|456.15|453.75|458.51|456.11|455.21|452.81|0
1647881400000|2022-03-21 16:50:00|457.09|454.69|465.79|463.39|465.95|463.55|456.94|454.54|0
1647881700000|2022-03-21 16:55:00|465.95|463.55|468.1|465.7|469.05|466.65|463.09|460.69|0
1647882000000|2022-03-21 17:00:00|467.78|465.38|471.77|469.37|472.25|469.85|467.62|465.22|0
1647882300000|2022-03-21 17:05:00|471.61|469.21|468.73|466.33|472.25|469.85|467.46|465.06|0
1647882600000|2022-03-21 17:10:00|468.66|466.26|471.61|469.21|473.05|470.65|468.25|465.85|0
1647882900000|2022-03-21 17:15:00|471.85|469.45|478.52|476.12|478.52|476.12|471.45|469.05|0
1647883200000|2022-03-21 17:20:00|478.36|475.96|474.81|472.41|478.84|476.44|474.49|472.09|0
1647883500000|2022-03-21 17:25:00|474.89|472.49|474.81|472.41|475.61|473.21|472|469.6|0
1647883800000|2022-03-21 17:30:00|475.13|472.73|469.52|467.12|475.61|473.21|468.88|466.48|0
1647884100000|2022-03-21 17:35:00|470.32|467.92|467.77|465.37|471.92|469.52|466.42|464.02|0
1647884400000|2022-03-21 17:40:00|467.92|465.52|472.08|469.68|473.84|471.44|467.61|465.21|0
1647884700000|2022-03-21 17:45:00|471.6|469.2|469.44|467.04|473.2|470.8|468.72|466.32|0
1647885000000|2022-03-21 17:50:00|468.88|466.48|469.04|466.64|470.63|468.23|467.37|464.97|0
1647885300000|2022-03-21 17:55:00|468.72|466.32|466.96|464.56|471.11|468.71|466.96|464.56|0
1647885600000|2022-03-21 18:00:00|467.2|464.8|468.87|466.47|470.63|468.23|465.46|463.06|0
1647885900000|2022-03-21 18:05:00|469.35|466.95|467.12|464.72|471.59|469.19|466.96|464.56|0
1647886200000|2022-03-21 18:10:00|467.91|465.51|470.47|468.07|470.95|468.55|467.68|465.28|0
1647886500000|2022-03-21 18:15:00|470.79|468.39|468.87|466.47|471.99|469.59|468.87|466.47|0
1647886800000|2022-03-21 18:20:00|469.03|466.63|463.48|461.08|469.5|467.1|462.69|460.29|0
1647887100000|2022-03-21 18:25:00|463.41|461.01|462.06|459.66|465.22|462.82|461.43|459.03|0
1647887400000|2022-03-21 18:30:00|462.38|459.98|463.95|461.55|464.43|462.03|461.51|459.11|0
1647887700000|2022-03-21 18:35:00|463.32|460.92|463.32|460.92|465.22|462.82|462.37|459.97|0
1647888000000|2022-03-21 18:40:00|463.64|461.24|462.06|459.66|465.85|463.45|461.43|459.03|0
1647888300000|2022-03-21 18:45:00|462.53|460.13|464.42|462.02|464.66|462.26|459.23|456.83|0
1647888600000|2022-03-21 18:50:00|464.26|461.86|465.68|463.28|465.84|463.44|462.68|460.28|0
1647888900000|2022-03-21 18:55:00|465.45|463.05|472.84|470.44|473|470.6|465.45|463.05|0
1647889200000|2022-03-21 19:00:00|473|470.6|472.68|470.28|473.48|471.08|471.24|468.84|0
1647889500000|2022-03-21 19:05:00|472.52|470.12|470.84|468.44|473.16|470.76|469.81|467.41|0
1647889800000|2022-03-21 19:10:00|470.6|468.2|466.15|463.75|470.76|468.36|466.15|463.75|0
1647890100000|2022-03-21 19:15:00|465.99|463.59|468.21|465.81|468.37|465.97|463.23|460.83|0
1647890400000|2022-03-21 19:20:00|468.05|465.65|464.41|462.01|468.85|466.45|463.94|461.54|0
1647890700000|2022-03-21 19:25:00|464.88|462.48|462.36|459.96|464.88|462.48|462.04|459.64|0
1647891000000|2022-03-21 19:30:00|461.88|459.48|465.38|462.98|466.48|464.08|461.6|459.2|0
1647891300000|2022-03-21 19:35:00|465.85|463.45|467.27|464.87|467.58|465.18|464.27|461.87|0
1647891600000|2022-03-21 19:40:00|467.11|464.71|468.46|466.06|468.77|466.37|465.06|462.66|0
1647891900000|2022-03-21 19:45:00|467.9|465.5|472.5|470.1|472.5|470.1|466.32|463.92|0
1647892200000|2022-03-21 19:50:00|465.06|462.66|463.56|461.16|468.6|466.2|463.09|460.69|0
1647892500000|2022-03-21 19:55:00|463.41|461.01|456.22|453.82|464.66|462.26|456.22|453.82|0
1647892800000|2022-03-21 20:00:00|456.68|454.28|453.87|451.47|457.15|454.75|453.41|451.01|0
1647893100000|2022-03-21 20:05:00|454.18|451.78|454.65|452.25|454.81|452.41|453.56|451.16|0
1647893400000|2022-03-21 20:10:00|454.49|452.09|453.48|451.08|454.49|452.09|453.33|450.93|0
1647893700000|2022-03-21 20:15:00|453.91|451.11|453.6|450.8|454.38|451.58|453.6|450.8|0
1647894000000|2022-03-21 20:20:00|453.13|450.33|452.82|450.02|453.29|450.49|452.66|449.86|0
1647894300000|2022-03-21 20:25:00|452.59|449.79|453.37|450.57|453.6|450.8|452.51|449.71|0
1647894600000|2022-03-21 20:30:00|453.44|450.64|452.43|449.63|453.44|450.64|452.43|449.63|0
1647894900000|2022-03-21 20:35:00|452.5|449.7|452.19|449.39|452.5|449.7|451.88|449.08|0
1647895200000|2022-03-21 20:40:00|452.27|449.47|451.88|449.08|452.35|449.55|451.72|448.92|0
1647895500000|2022-03-21 20:45:00|451.72|448.92|451.88|449.08|452.19|449.39|451.26|448.46|0
1647895800000|2022-03-21 20:50:00|452.03|449.23|452.19|449.39|452.19|449.39|451.41|448.61|0
1647896100000|2022-03-21 20:55:00|452.11|449.31|452.42|449.62|452.81|450.01|452.11|449.31|0
1647896400000|2022-03-21 21:00:00|452.46|449.66|452.64|449.84|452.68|449.88|452.2|449.4|0
1647896700000|2022-03-21 21:05:00|452.72|449.92|452.75|449.95|453.25|450.45|452.72|449.92|0
1647897000000|2022-03-21 21:10:00|452.86|450.06|452.61|449.81|452.86|450.06|452.61|449.81|0
1647897300000|2022-03-21 21:15:00|452.63|449.83|452.97|450.17|453.24|450.44|452.63|449.83|0
1647897600000|2022-03-21 21:20:00|452.79|449.99|453.18|450.38|453.18|450.38|452.79|449.99|0
1647897900000|2022-03-21 21:25:00|453.16|450.36|453.11|450.31|453.18|450.38|453.11|450.31|0
1647898200000|2022-03-21 21:30:00|453.36|450.56|453.41|450.61|453.41|450.61|453.04|450.24|0
1647898500000|2022-03-21 21:35:00|453.4|450.6|453.49|450.69|453.78|450.98|453.13|450.33|0
1647898800000|2022-03-21 21:40:00|453.35|450.55|453.58|450.78|453.58|450.78|453.22|450.42|0
1647899100000|2022-03-21 21:45:00|453.6|450.8|453.38|450.58|453.69|450.89|453.28|450.48|0
1647899400000|2022-03-21 21:50:00|453.42|450.62|453.37|450.57|453.49|450.69|453.37|450.57|0
1647899700000|2022-03-21 21:55:00|453.35|450.55|453.26|450.46|453.55|450.75|453.26|450.46|0
1647900000000|2022-03-21 22:00:00|453.65|450.85|455.05|452.25|455.28|452.48|453.65|450.85|0
1647900300000|2022-03-21 22:05:00|455.12|452.32|455.43|452.63|455.67|452.87|454.42|451.62|0
1647900600000|2022-03-21 22:10:00|455.28|452.48|455.04|452.24|455.28|452.48|454.5|451.7|0
1647900900000|2022-03-21 22:15:00|455.12|452.32|455.27|452.47|455.36|452.56|454.96|452.16|0
1647901200000|2022-03-21 22:20:00|455.35|452.55|456.21|453.41|456.21|453.41|455.27|452.47|0
1647901500000|2022-03-21 22:25:00|456.13|453.33|455.89|453.09|456.21|453.41|455.82|453.02|0
1647901800000|2022-03-21 22:30:00|456.05|453.25|456.67|453.87|456.99|454.19|455.89|453.09|0
1647902100000|2022-03-21 22:35:00|456.6|453.8|456.05|453.25|456.67|453.87|456.05|453.25|0
1647902400000|2022-03-21 22:40:00|455.89|453.09|455.73|452.93|455.89|453.09|455.73|452.93|0
1647902700000|2022-03-21 22:45:00|455.89|453.09|456.51|453.71|456.83|454.03|455.89|453.09|0
1647903000000|2022-03-21 22:50:00|456.44|453.64|455.73|452.93|456.51|453.71|455.73|452.93|0
1647903300000|2022-03-21 22:55:00|455.89|453.09|456.67|453.87|456.67|453.87|455.89|453.09|0
1647903600000|2022-03-21 23:00:00|456.82|454.02|456.51|453.71|456.82|454.02|456.35|453.55|0
1647903900000|2022-03-21 23:05:00|456.66|453.86|456.98|454.18|457.13|454.33|456.35|453.55|0
1647904200000|2022-03-21 23:10:00|456.82|454.02|458.07|455.27|458.38|455.58|456.82|454.02|0
1647904500000|2022-03-21 23:15:00|458.15|455.35|457.6|454.8|458.38|455.58|457.6|454.8|0
1647904800000|2022-03-21 23:20:00|457.52|454.72|457.52|454.72|458.07|455.27|457.44|454.64|0
1647905100000|2022-03-21 23:25:00|457.44|454.64|457.13|454.33|458.22|455.42|456.81|454.01|0
1647905400000|2022-03-21 23:30:00|457.05|454.25|457.44|454.64|457.91|455.11|456.97|454.17|0
1647905700000|2022-03-21 23:35:00|457.59|454.79|457.28|454.48|457.75|454.95|457.28|454.48|0
1647906000000|2022-03-21 23:40:00|457.44|454.64|458.37|455.57|458.69|455.89|457.12|454.32|0
1647906300000|2022-03-21 23:45:00|458.53|455.73|458.84|456.04|458.84|456.04|458.22|455.42|0
1647906600000|2022-03-21 23:50:00|458.69|455.89|459.31|456.51|459.47|456.67|458.06|455.26|0
1647906900000|2022-03-21 23:55:00|459.47|456.67|460.72|457.92|460.72|457.92|459.47|456.67|0
1647907200000|2022-03-22 00:00:00|461.04|458.24|461.19|458.39|462.22|459.42|460.88|458.08|0
1647907500000|2022-03-22 00:05:00|461.35|458.55|461.67|458.87|462.3|459.5|460.88|458.08|0
1647907800000|2022-03-22 00:10:00|461.51|458.71|461.98|459.18|462.3|459.5|461.35|458.55|0
1647908100000|2022-03-22 00:15:00|462.06|459.26|462.29|459.49|462.53|459.73|461.51|458.71|0
1647908400000|2022-03-22 00:20:00|462.13|459.33|461.82|459.02|462.13|459.33|461.03|458.23|0
1647908700000|2022-03-22 00:25:00|461.98|459.18|462.45|459.65|462.45|459.65|461.5|458.7|0
1647909000000|2022-03-22 00:30:00|462.37|459.57|462.44|459.64|463.23|460.43|462.29|459.49|0
1647909300000|2022-03-22 00:35:00|462.29|459.49|463.39|460.59|463.55|460.75|462.29|459.49|0
1647909600000|2022-03-22 00:40:00|463.31|460.51|463.31|460.51|464.49|461.69|463.23|460.43|0
1647909900000|2022-03-22 00:45:00|463.23|460.43|464.18|461.38|464.65|461.85|463.23|460.43|0
1647910200000|2022-03-22 00:50:00|464.26|461.46|464.33|461.53|464.49|461.69|463.54|460.74|0
1647910500000|2022-03-22 00:55:00|464.49|461.69|465.6|462.8|465.6|462.8|464.49|461.69|0
1647910800000|2022-03-22 01:00:00|465.68|462.88|466.39|463.59|468.45|465.65|465.6|462.8|0
1647911100000|2022-03-22 01:05:00|466.23|463.43|466.39|463.59|466.7|463.9|465.44|462.64|0
1647911400000|2022-03-22 01:10:00|466.31|463.51|465.12|462.32|466.39|463.59|464.57|461.77|0
1647911700000|2022-03-22 01:15:00|464.96|462.16|464.88|462.08|465.36|462.56|464.56|461.76|0
1647912000000|2022-03-22 01:20:00|464.64|461.84|465.04|462.24|465.43|462.63|463.85|461.05|0
1647912300000|2022-03-22 01:25:00|464.96|462.16|464.16|461.36|465.9|463.1|463.69|460.89|0
1647912600000|2022-03-22 01:30:00|464|461.2|464.79|461.99|464.95|462.15|463.93|461.13|0
1647912900000|2022-03-22 01:35:00|464.95|462.15|463.69|460.89|465.11|462.31|463.69|460.89|0
1647913200000|2022-03-22 01:40:00|463.61|460.81|465.74|462.94|465.9|463.1|463.53|460.73|0
1647913500000|2022-03-22 01:45:00|465.58|462.78|466.05|463.25|466.53|463.73|465.11|462.31|0
1647913800000|2022-03-22 01:50:00|465.74|462.94|465.26|462.46|465.74|462.94|464.79|461.99|0
1647914100000|2022-03-22 01:55:00|465.34|462.54|464.94|462.14|465.82|463.02|464.79|461.99|0
1647914400000|2022-03-22 02:00:00|464.78|461.98|464.78|461.98|465.58|462.78|464.39|461.59|0
1647914700000|2022-03-22 02:05:00|464.94|462.14|464.94|462.14|465.73|462.93|464.78|461.98|0
1647915000000|2022-03-22 02:10:00|465.02|462.22|465.25|462.45|465.25|462.45|464.15|461.35|0
1647915300000|2022-03-22 02:15:00|465.34|462.54|465.73|462.93|466.05|463.25|465.1|462.3|0
1647915600000|2022-03-22 02:20:00|465.89|463.09|465.73|462.93|465.89|463.09|465.41|462.61|0
1647915900000|2022-03-22 02:25:00|465.88|463.08|465.88|463.08|466.2|463.4|464.93|462.13|0
1647916200000|2022-03-22 02:30:00|466.04|463.24|465.56|462.76|466.2|463.4|465.09|462.29|0
1647916500000|2022-03-22 02:35:00|465.41|462.61|463.35|460.55|465.49|462.69|463.27|460.47|0
1647916800000|2022-03-22 02:40:00|463.43|460.63|462.56|459.76|463.98|461.18|462.4|459.6|0
1647917100000|2022-03-22 02:45:00|462.4|459.6|462.56|459.76|462.72|459.92|462.24|459.44|0
1647917400000|2022-03-22 02:50:00|462.4|459.6|460.19|457.39|462.56|459.76|459.72|456.92|0
1647917700000|2022-03-22 02:55:00|460.35|457.55|461.92|459.12|462.08|459.28|460.35|457.55|0
1647918000000|2022-03-22 03:00:00|461.77|458.97|463.97|461.17|463.97|461.17|461.45|458.65|0
1647918300000|2022-03-22 03:05:00|464.13|461.33|463.81|461.01|464.53|461.73|463.81|461.01|0
1647918600000|2022-03-22 03:10:00|463.89|461.09|463.81|461.01|463.97|461.17|462.86|460.06|0
1647918900000|2022-03-22 03:15:00|463.65|460.85|463.02|460.22|463.81|461.01|462.23|459.43|0
1647919200000|2022-03-22 03:20:00|462.86|460.06|461.6|458.8|463.02|460.22|461.6|458.8|0
1647919500000|2022-03-22 03:25:00|461.76|458.96|460.97|458.17|461.84|459.04|460.65|457.85|0
1647919800000|2022-03-22 03:30:00|461.05|458.25|461.44|458.64|461.75|458.95|460.97|458.17|0
1647920100000|2022-03-22 03:35:00|461.36|458.56|461.75|458.95|461.75|458.95|460.65|457.85|0
1647920400000|2022-03-22 03:40:00|461.91|459.11|461.43|458.63|463.17|460.37|460.96|458.16|0
1647920700000|2022-03-22 03:45:00|461.52|458.72|461.59|458.79|461.91|459.11|461.36|458.56|0
1647921000000|2022-03-22 03:50:00|461.36|458.56|461.9|459.1|462.06|459.26|460.49|457.69|0
1647921300000|2022-03-22 03:55:00|461.99|459.19|462.85|460.05|462.85|460.05|461.74|458.94|0
1647921600000|2022-03-22 04:00:00|463.01|460.21|461.88|459.08|463.25|460.45|461.01|458.21|0
1647921900000|2022-03-22 04:05:00|461.72|458.92|461.09|458.29|461.88|459.08|460.93|458.13|0
1647922200000|2022-03-22 04:10:00|461.17|458.37|459.66|456.86|461.17|458.37|459.12|456.32|0
1647922500000|2022-03-22 04:15:00|459.59|456.79|460.77|457.97|460.77|457.97|459.51|456.71|0
1647922800000|2022-03-22 04:20:00|460.61|457.81|462.35|459.55|462.35|459.55|460.61|457.81|0
1647923100000|2022-03-22 04:25:00|462.19|459.39|460.61|457.81|462.35|459.55|460.61|457.81|0
1647923400000|2022-03-22 04:30:00|460.45|457.65|460.53|457.73|460.61|457.81|459.9|457.1|0
1647923700000|2022-03-22 04:35:00|460.45|457.65|461.08|458.28|461.16|458.36|460.29|457.49|0
1647924000000|2022-03-22 04:40:00|460.92|458.12|460.6|457.8|460.92|458.12|460.13|457.33|0
1647924300000|2022-03-22 04:45:00|460.53|457.73|461.71|458.91|461.71|458.91|460.44|457.64|0
1647924600000|2022-03-22 04:50:00|461.55|458.75|461.07|458.27|461.86|459.06|461.07|458.27|0
1647924900000|2022-03-22 04:55:00|460.76|457.96|460.44|457.64|460.76|457.96|460.12|457.32|0
1647925200000|2022-03-22 05:00:00|460.28|457.48|461.38|458.58|461.38|458.58|460.12|457.32|0
1647925500000|2022-03-22 05:05:00|461.23|458.43|462.57|459.77|462.81|460.01|461.23|458.43|0
1647925800000|2022-03-22 05:10:00|462.49|459.69|463.12|460.32|463.12|460.32|462.33|459.53|0
1647926100000|2022-03-22 05:15:00|463.05|460.25|462.64|459.84|463.44|460.64|462.64|459.84|0
1647926400000|2022-03-22 05:20:00|462.73|459.93|462.8|460|463.04|460.24|462.64|459.84|0
1647926700000|2022-03-22 05:25:00|462.64|459.84|461.69|458.89|462.64|459.84|461.69|458.89|0
1647927000000|2022-03-22 05:30:00|461.22|458.42|461.22|458.42|461.69|458.89|461.06|458.26|0
1647927300000|2022-03-22 05:35:00|461.06|458.26|459.32|456.52|461.37|458.57|459.16|456.36|0
1647927600000|2022-03-22 05:40:00|459.25|456.45|459.32|456.52|460.58|457.78|459.25|456.45|0
1647927900000|2022-03-22 05:45:00|459.48|456.68|459.79|456.99|460.26|457.46|459.16|456.36|0
1647928200000|2022-03-22 05:50:00|459.63|456.83|459.47|456.67|460.1|457.3|459.16|456.36|0
1647928500000|2022-03-22 05:55:00|459.56|456.76|459.79|456.99|460.1|457.3|459.16|456.36|0
1647928800000|2022-03-22 06:00:00|459.94|457.14|458.68|455.88|460.89|458.09|458.21|455.41|0
1647929100000|2022-03-22 06:05:00|458.76|455.96|458.76|455.96|459.31|456.51|458.52|455.72|0
1647929400000|2022-03-22 06:10:00|458.68|455.88|458.21|455.41|459.15|456.35|457.89|455.09|0
1647929700000|2022-03-22 06:15:00|458.36|455.56|457.42|454.62|458.36|455.56|456.32|453.52|0
1647930000000|2022-03-22 06:20:00|457.26|454.46|457.97|455.17|458.05|455.25|456.79|453.99|0
1647930300000|2022-03-22 06:25:00|458.05|455.25|458.67|455.87|458.99|456.19|457.89|455.09|0
1647930600000|2022-03-22 06:30:00|458.6|455.8|459.3|456.5|459.54|456.74|458.6|455.8|0
1647930900000|2022-03-22 06:35:00|459.14|456.34|457.41|454.61|459.14|456.34|457.25|454.45|0
1647931200000|2022-03-22 06:40:00|457.1|454.3|458.67|455.87|459.14|456.34|456.94|454.14|0
1647931500000|2022-03-22 06:45:00|458.75|455.95|458.82|456.02|459.61|456.81|458.67|455.87|0
1647931800000|2022-03-22 06:50:00|458.98|456.18|459.38|456.58|459.61|456.81|458.28|455.48|0
1647932100000|2022-03-22 06:55:00|459.3|456.5|459.45|456.65|459.61|456.81|458.59|455.79|0
1647932400000|2022-03-22 07:00:00|459.14|456.34|458.98|456.18|460.32|457.52|457.88|455.08|0
1647932700000|2022-03-22 07:05:00|458.3|455.9|457.83|455.43|458.7|456.3|457.2|454.8|0
1647933000000|2022-03-22 07:10:00|458.15|455.75|457.36|454.96|458.3|455.9|457.2|454.8|0
1647933300000|2022-03-22 07:15:00|457.2|454.8|455.94|453.54|457.36|454.96|455.63|453.23|0
1647933600000|2022-03-22 07:20:00|455.78|453.38|454.84|452.44|456.1|453.7|454.84|452.44|0
1647933900000|2022-03-22 07:25:00|454.77|452.37|454.53|452.13|456.02|453.62|453.74|451.34|0
1647934200000|2022-03-22 07:30:00|454.21|451.81|453.9|451.5|454.53|452.13|453.27|450.87|0
1647934500000|2022-03-22 07:35:00|453.98|451.58|456.53|454.13|457.23|454.83|453.88|451.48|0
1647934800000|2022-03-22 07:40:00|456.6|454.2|456.44|454.04|457.07|454.67|456.21|453.81|0
1647935100000|2022-03-22 07:45:00|456.37|453.97|455.04|452.64|456.6|454.2|454.72|452.32|0
1647935400000|2022-03-22 07:50:00|454.88|452.48|453.16|450.76|454.88|452.48|452.85|450.45|0
1647935700000|2022-03-22 07:55:00|453.09|450.69|453.16|450.76|453.94|451.54|452.93|450.53|0
1647936000000|2022-03-22 08:00:00|452.85|450.45|451.45|449.05|453.94|451.54|451.3|448.9|0
1647936300000|2022-03-22 08:05:00|451.61|449.21|451.68|449.28|452.07|449.67|450.83|448.43|0
1647936600000|2022-03-22 08:10:00|451.91|449.51|449.28|446.88|452.69|450.29|448.66|446.26|0
1647936900000|2022-03-22 08:15:00|449.36|446.96|452.15|449.75|454.25|451.85|448.89|446.49|0
1647937200000|2022-03-22 08:20:00|451.84|449.44|449.37|446.97|452.85|450.45|449.21|446.81|0
1647937500000|2022-03-22 08:25:00|449.6|447.2|449.06|446.66|450.29|447.89|448.75|446.35|0
1647937800000|2022-03-22 08:30:00|448.98|446.58|447.29|444.89|448.98|446.58|446.37|443.97|0
1647938100000|2022-03-22 08:35:00|447.21|444.81|443.55|441.15|448.85|446.45|442.58|440.18|0
1647938400000|2022-03-22 08:40:00|443.63|441.23|442.93|440.53|445.24|442.84|442.62|440.22|0
1647938700000|2022-03-22 08:45:00|443.09|440.69|445.09|442.69|445.09|442.69|443.09|440.69|0
1647939000000|2022-03-22 08:50:00|444.93|442.53|445.39|442.99|446.16|443.76|444.78|442.38|0
1647939300000|2022-03-22 08:55:00|445.55|443.15|444.93|442.53|445.63|443.23|444.47|442.07|0
1647939600000|2022-03-22 09:00:00|445.08|442.68|443.08|440.68|445.08|442.68|442.77|440.37|0
1647939900000|2022-03-22 09:05:00|442.92|440.52|442.54|440.14|443.54|441.14|441.69|439.29|0
1647940200000|2022-03-22 09:10:00|442.62|440.22|442.54|440.14|443.46|441.06|442|439.6|0
1647940500000|2022-03-22 09:15:00|442.31|439.91|442.46|440.06|442.92|440.52|441.54|439.14|0
1647940800000|2022-03-22 09:20:00|442.61|440.21|445|442.6|445|442.6|442.46|440.06|0
1647941100000|2022-03-22 09:25:00|445.07|442.67|446.23|443.83|446.31|443.91|444.46|442.06|0
1647941400000|2022-03-22 09:30:00|446.31|443.91|445.53|443.13|446.77|444.37|445.22|442.82|0
1647941700000|2022-03-22 09:35:00|445.38|442.98|445.53|443.13|445.84|443.44|445.07|442.67|0
1647942000000|2022-03-22 09:40:00|445.69|443.29|445.07|442.67|445.99|443.59|444.76|442.36|0
1647942300000|2022-03-22 09:45:00|445.15|442.75|445.84|443.44|445.99|443.59|444.68|442.28|0
1647942600000|2022-03-22 09:50:00|445.68|443.28|445.22|442.82|445.99|443.59|445.06|442.66|0
1647942900000|2022-03-22 09:55:00|445.3|442.9|444.6|442.2|445.52|443.12|444.6|442.2|0
1647943200000|2022-03-22 10:00:00|444.75|442.35|446.07|443.67|446.91|444.51|444.68|442.28|0
1647943500000|2022-03-22 10:05:00|446.14|443.74|446.76|444.36|446.91|444.51|446.14|443.74|0
1647943800000|2022-03-22 10:10:00|446.6|444.2|446.68|444.28|447.45|445.05|445.98|443.58|0
1647944100000|2022-03-22 10:15:00|446.6|444.2|445.6|443.2|447.37|444.97|445.36|442.96|0
1647944400000|2022-03-22 10:20:00|445.67|443.27|445.29|442.89|445.67|443.27|445.05|442.65|0
1647944700000|2022-03-22 10:25:00|445.36|442.96|445.2|442.8|445.82|443.42|444.59|442.19|0
1647945000000|2022-03-22 10:30:00|445.05|442.65|442.74|440.34|445.36|442.96|442.28|439.88|0
1647945300000|2022-03-22 10:35:00|442.59|440.19|443.35|440.95|443.43|441.03|442.13|439.73|0
1647945600000|2022-03-22 10:40:00|443.43|441.03|443.97|441.57|444.12|441.72|443.43|441.03|0
1647945900000|2022-03-22 10:45:00|444.12|441.72|444.12|441.72|444.12|441.72|443.2|440.8|0
1647946200000|2022-03-22 10:50:00|443.97|441.57|444.43|442.03|444.73|442.33|443.97|441.57|0
1647946500000|2022-03-22 10:55:00|444.27|441.87|443.81|441.41|444.27|441.87|443.35|440.95|0
1647946800000|2022-03-22 11:00:00|444.12|441.72|445.81|443.41|445.81|443.41|443.35|440.95|0
1647947100000|2022-03-22 11:05:00|445.5|443.1|445.96|443.56|446.89|444.49|445.5|443.1|0
1647947400000|2022-03-22 11:10:00|445.81|443.41|446.12|443.72|446.43|444.03|445.65|443.25|0
1647947700000|2022-03-22 11:15:00|445.96|443.56|446.58|444.18|447.2|444.8|445.65|443.25|0
1647948000000|2022-03-22 11:20:00|446.73|444.33|446.58|444.18|446.73|444.33|446.11|443.71|0
1647948300000|2022-03-22 11:25:00|446.73|444.33|444.88|442.48|446.73|444.33|444.72|442.32|0
1647948600000|2022-03-22 11:30:00|444.72|442.32|444.87|442.47|444.88|442.48|443.64|441.24|0
1647948900000|2022-03-22 11:35:00|445.03|442.63|445.64|443.24|446.11|443.71|445.03|442.63|0
1647949200000|2022-03-22 11:40:00|445.8|443.4|445.64|443.24|445.95|443.55|444.87|442.47|0
1647949500000|2022-03-22 11:45:00|445.8|443.4|446.57|444.17|446.65|444.25|445.64|443.24|0
1647949800000|2022-03-22 11:50:00|446.72|444.32|446.41|444.01|447.03|444.63|446.26|443.86|0
1647950100000|2022-03-22 11:55:00|446.49|444.09|446.72|444.32|447.34|444.94|446.26|443.86|0
1647950400000|2022-03-22 12:00:00|446.8|444.4|447.03|444.63|447.18|444.78|446.56|444.16|0
1647950700000|2022-03-22 12:05:00|447.11|444.71|447.49|445.09|447.8|445.4|446.72|444.32|0
1647951000000|2022-03-22 12:10:00|447.41|445.01|448.26|445.86|448.26|445.86|447.02|444.62|0
1647951300000|2022-03-22 12:15:00|448.11|445.71|448.41|446.01|449.19|446.79|447.49|445.09|0
1647951600000|2022-03-22 12:20:00|448.57|446.17|448.26|445.86|448.57|446.17|447.17|444.77|0
1647951900000|2022-03-22 12:25:00|448.41|446.01|448.1|445.7|449.81|447.41|447.95|445.55|0
1647952200000|2022-03-22 12:30:00|448.26|445.86|447.79|445.39|449.34|446.94|447.79|445.39|0
1647952500000|2022-03-22 12:35:00|447.63|445.23|447.48|445.08|449.34|446.94|447.48|445.08|0
1647952800000|2022-03-22 12:40:00|447.63|445.23|447.17|444.77|447.79|445.39|447.09|444.69|0
1647953100000|2022-03-22 12:45:00|447.01|444.61|445.47|443.07|447.17|444.77|445.47|443.07|0
1647953400000|2022-03-22 12:50:00|445.62|443.22|445.62|443.22|446.24|443.84|445.46|443.06|0
1647953700000|2022-03-22 12:55:00|445.54|443.14|444.38|441.98|445.62|443.22|444.15|441.75|0
1647954000000|2022-03-22 13:00:00|444.23|441.83|443.3|440.9|444.23|441.83|443.15|440.75|0
1647954300000|2022-03-22 13:05:00|443.76|441.36|443.53|441.13|445|442.6|442.76|440.36|0
1647954600000|2022-03-22 13:10:00|443.68|441.28|443.84|441.44|444.61|442.21|443.37|440.97|0
1647954900000|2022-03-22 13:15:00|443.99|441.59|444.3|441.9|444.92|442.52|443.84|441.44|0
1647955200000|2022-03-22 13:20:00|444.45|442.05|443.37|440.97|444.76|442.36|443.21|440.81|0
1647955500000|2022-03-22 13:25:00|443.21|440.81|443.21|440.81|444.14|441.74|442.44|440.04|0
1647955800000|2022-03-22 13:30:00|442.44|440.04|441.21|438.81|442.9|440.5|439.21|436.81|0
1647956100000|2022-03-22 13:35:00|441.05|438.65|434.16|431.76|441.51|439.11|433.86|431.46|0
1647956400000|2022-03-22 13:40:00|434.31|431.91|434.46|432.06|436.6|434.2|433.4|431|0
1647956700000|2022-03-22 13:45:00|434.16|431.76|434.46|432.06|438.28|435.88|434.01|431.61|0
1647957000000|2022-03-22 13:50:00|434.16|431.76|434.92|432.52|438.36|435.96|434|431.6|0
1647957300000|2022-03-22 13:55:00|434.76|432.36|435.07|432.67|435.99|433.59|433.55|431.15|0
1647957600000|2022-03-22 14:00:00|433.7|431.3|432.93|430.53|434|431.6|429.29|426.89|0
1647957900000|2022-03-22 14:05:00|432.48|430.08|432.48|430.08|434.44|432.04|432.33|429.93|0
1647958200000|2022-03-22 14:10:00|432.33|429.93|432.93|430.53|433.54|431.14|431.42|429.02|0
1647958500000|2022-03-22 14:15:00|433.01|430.61|431.12|428.72|434.9|432.5|431.12|428.72|0
1647958800000|2022-03-22 14:20:00|430.97|428.57|430.52|428.12|431.87|429.47|429.47|427.07|0
1647959100000|2022-03-22 14:25:00|430.37|427.97|429.61|427.21|430.97|428.57|426.92|424.52|0
1647959400000|2022-03-22 14:30:00|429.46|427.06|426.46|424.06|429.46|427.06|426.31|423.91|0
1647959700000|2022-03-22 14:35:00|426.76|424.36|427.14|424.74|427.51|425.11|425.12|422.72|0
1647960000000|2022-03-22 14:40:00|427.06|424.66|427.51|425.11|428.26|425.86|424.82|422.42|0
1647960300000|2022-03-22 14:45:00|427.66|425.26|426.16|423.76|428.11|425.71|425.71|423.31|0
1647960600000|2022-03-22 14:50:00|425.86|423.46|426.16|423.76|427.21|424.81|425.86|423.46|0
1647960900000|2022-03-22 14:55:00|426.01|423.61|428.25|425.85|428.85|426.45|425.71|423.31|0
1647961200000|2022-03-22 15:00:00|428.1|425.7|428.7|426.3|431.56|429.16|427.65|425.25|0
1647961500000|2022-03-22 15:05:00|428.85|426.45|427.2|424.8|429.9|427.5|426.9|424.5|0
1647961800000|2022-03-22 15:10:00|426.9|424.5|426.3|423.9|427.95|425.55|425.55|423.15|0
1647962100000|2022-03-22 15:15:00|426.15|423.75|424.36|421.96|426.45|424.05|424.36|421.96|0
1647962400000|2022-03-22 15:20:00|424.66|422.26|422.87|420.47|425.7|423.3|422.87|420.47|0
1647962700000|2022-03-22 15:25:00|423.46|421.06|426.42|424.02|427.16|424.76|423.02|420.62|0
1647963000000|2022-03-22 15:30:00|426.35|423.95|429.1|426.7|430|427.6|426.35|423.95|0
1647963300000|2022-03-22 15:35:00|428.95|426.55|427.9|425.5|430.59|428.19|427.46|425.06|0
1647963600000|2022-03-22 15:40:00|427.75|425.35|429.58|427.18|431.19|428.79|427.31|424.91|0
1647963900000|2022-03-22 15:45:00|429.73|427.33|427.34|424.94|430.48|428.08|427.34|424.94|0
1647964200000|2022-03-22 15:50:00|427.19|424.79|427.63|425.23|428.98|426.58|427.04|424.64|0
1647964500000|2022-03-22 15:55:00|427.48|425.08|429.13|426.73|429.13|426.73|427.03|424.63|0
1647964800000|2022-03-22 16:00:00|428.83|426.43|429.58|427.18|430.63|428.23|428.23|425.83|0
1647965100000|2022-03-22 16:05:00|429.73|427.33|427.93|425.53|429.73|427.33|426.51|424.11|0
1647965400000|2022-03-22 16:10:00|428.08|425.68|428.52|426.12|429.42|427.02|427.03|424.63|0
1647965700000|2022-03-22 16:15:00|428.67|426.27|429.27|426.87|430.62|428.22|428.07|425.67|0
1647966000000|2022-03-22 16:20:00|429.42|427.02|431.67|429.27|433.71|431.31|429.12|426.72|0
1647966300000|2022-03-22 16:25:00|431.82|429.42|431.54|429.14|433.48|431.08|430.93|428.53|0
1647966600000|2022-03-22 16:30:00|431.84|429.44|431.16|428.76|433.5|431.1|431.16|428.76|0
1647966900000|2022-03-22 16:35:00|430.93|428.53|430.17|427.77|431.16|428.76|429.12|426.72|0
1647967200000|2022-03-22 16:40:00|430.33|427.93|430.93|428.53|432.44|430.04|428.97|426.57|0
1647967500000|2022-03-22 16:45:00|431.08|428.68|429.12|426.72|431.98|429.58|429.12|426.72|0
1647967800000|2022-03-22 16:50:00|428.97|426.57|426.11|423.71|428.97|426.57|426.11|423.71|0
1647968100000|2022-03-22 16:55:00|426.26|423.86|426.11|423.71|427.16|424.76|425.66|423.26|0
1647968400000|2022-03-22 17:00:00|426.26|423.86|424.32|421.92|427.31|424.91|424.17|421.77|0
1647968700000|2022-03-22 17:05:00|424.25|421.85|424.91|422.51|424.91|422.51|423.27|420.87|0
1647969000000|2022-03-22 17:10:00|425.06|422.66|423.87|421.47|425.96|423.56|423.87|421.47|0
1647969300000|2022-03-22 17:15:00|424.02|421.62|425.51|423.11|426.11|423.71|422.82|420.42|0
1647969600000|2022-03-22 17:20:00|425.66|423.26|427.9|425.5|428.65|426.25|425.66|423.26|0
1647969900000|2022-03-22 17:25:00|427.75|425.35|426.4|424|427.9|425.5|426.1|423.7|0
1647970200000|2022-03-22 17:30:00|426.1|423.7|424.01|421.61|426.1|423.7|423.86|421.46|0
1647970500000|2022-03-22 17:35:00|423.86|421.46|424.16|421.76|425.5|423.1|423.56|421.16|0
1647970800000|2022-03-22 17:40:00|424.3|421.9|424.6|422.2|426.4|424|424.3|421.9|0
1647971100000|2022-03-22 17:45:00|424.45|422.05|425.2|422.8|426.4|424|424.45|422.05|0
1647971400000|2022-03-22 17:50:00|425.05|422.65|423.48|421.08|425.2|422.8|423.26|420.86|0
1647971700000|2022-03-22 17:55:00|423.7|421.3|423.1|420.7|424.3|421.9|422.66|420.26|0
1647972000000|2022-03-22 18:00:00|422.96|420.56|425.34|422.94|426.24|423.84|422.66|420.26|0
1647972300000|2022-03-22 18:05:00|425.42|423.02|425.64|423.24|426.69|424.29|424.89|422.49|0
1647972600000|2022-03-22 18:10:00|425.57|423.17|425.42|423.02|426.24|423.84|424.14|421.74|0
1647972900000|2022-03-22 18:15:00|425.49|423.09|423.84|421.44|426.24|423.84|423.25|420.85|0
1647973200000|2022-03-22 18:20:00|423.69|421.29|427.13|424.73|427.43|425.03|423.69|421.29|0
1647973500000|2022-03-22 18:25:00|427.43|425.03|428.63|426.23|431.04|428.64|427.13|424.73|0
1647973800000|2022-03-22 18:30:00|428.48|426.08|426.53|424.13|431.04|428.64|426.38|423.98|0
1647974100000|2022-03-22 18:35:00|426.68|424.28|427.13|424.73|427.88|425.48|426.38|423.98|0
1647974400000|2022-03-22 18:40:00|427.28|424.88|427.8|425.4|428.78|426.38|427.13|424.73|0
1647974700000|2022-03-22 18:45:00|427.72|425.32|428.77|426.37|429.53|427.13|426.9|424.5|0
1647975000000|2022-03-22 18:50:00|428.62|426.22|426.67|424.27|429.23|426.83|426.07|423.67|0
1647975300000|2022-03-22 18:55:00|426.52|424.12|425.92|423.52|426.6|424.2|424.43|422.03|0
1647975600000|2022-03-22 19:00:00|426.22|423.82|423.83|421.43|426.37|423.97|423.68|421.28|0
1647975900000|2022-03-22 19:05:00|423.68|421.28|423.53|421.13|425.17|422.77|423.38|420.98|0
1647976200000|2022-03-22 19:10:00|423.68|421.28|423.38|420.98|425.77|423.37|423.08|420.68|0
1647976500000|2022-03-22 19:15:00|422.93|420.53|423.67|421.27|423.75|421.35|421.14|418.74|0
1647976800000|2022-03-22 19:20:00|423.37|420.97|424.49|422.09|427.11|424.71|422.63|420.23|0
1647977100000|2022-03-22 19:25:00|424.42|422.02|425.76|423.36|425.76|423.36|423.52|421.12|0
1647977400000|2022-03-22 19:30:00|426.06|423.66|424.11|421.71|426.66|424.26|423.67|421.27|0
1647977700000|2022-03-22 19:35:00|424.41|422.01|422.92|420.52|424.56|422.16|422.03|419.63|0
1647978000000|2022-03-22 19:40:00|423.22|420.82|421.28|418.88|424.26|421.86|420.54|418.14|0
1647978300000|2022-03-22 19:45:00|420.84|418.44|418.02|415.62|421.73|419.33|417.57|415.17|0
1647978600000|2022-03-22 19:50:00|418.61|416.21|425.15|422.75|425.15|422.75|416.84|414.44|0
1647978900000|2022-03-22 19:55:00|424.85|422.45|421.87|419.47|426.65|424.25|421.72|419.32|0
1647979200000|2022-03-22 20:00:00|422.76|420.36|421.13|418.73|422.76|420.36|420.83|418.43|0
1647979500000|2022-03-22 20:05:00|421.42|419.02|422.02|419.62|422.46|420.06|421.42|419.02|0
1647979800000|2022-03-22 20:10:00|422.31|419.91|422.61|420.21|422.61|420.21|422.02|419.62|0
1647980100000|2022-03-22 20:15:00|422.66|419.86|423.11|420.31|423.11|420.31|422.66|419.86|0
1647980400000|2022-03-22 20:20:00|422.96|420.16|422.51|419.71|422.96|420.16|422.06|419.26|0
1647980700000|2022-03-22 20:25:00|422.36|419.56|422.51|419.71|422.51|419.71|422.21|419.41|0
1647981000000|2022-03-22 20:30:00|422.43|419.63|422.21|419.41|422.51|419.71|422.21|419.41|0
1647981300000|2022-03-22 20:35:00|422.06|419.26|422.21|419.41|422.5|419.7|422.06|419.26|0
1647981600000|2022-03-22 20:40:00|422.2|419.4|421.76|418.96|422.2|419.4|421.76|418.96|0
1647981900000|2022-03-22 20:45:00|421.61|418.81|422.2|419.4|422.2|419.4|421.61|418.81|0
1647982200000|2022-03-22 20:50:00|422.05|419.25|421.75|418.95|422.2|419.4|421.75|418.95|0
1647982500000|2022-03-22 20:55:00|421.9|419.1|422.21|419.41|422.21|419.41|421.6|418.8|0
1647982800000|2022-03-22 21:00:00|422.26|419.46|422.58|419.78|422.58|419.78|422.15|419.35|0
1647983100000|2022-03-22 21:05:00|422.56|419.76|422.71|419.91|422.8|420|422.56|419.76|0
1647983400000|2022-03-22 21:10:00|422.74|419.94|422.73|419.93|422.87|420.07|422.71|419.91|0
1647983700000|2022-03-22 21:15:00|422.91|420.11|422.91|420.11|422.93|420.13|422.73|419.93|0
1647984000000|2022-03-22 21:20:00|422.84|420.04|423.29|420.49|423.29|420.49|422.84|420.04|0
1647984300000|2022-03-22 21:25:00|423.01|420.21|422.49|419.69|423.18|420.38|422.49|419.69|0
1647984600000|2022-03-22 21:30:00|422.34|419.54|422.9|420.1|422.9|420.1|422.34|419.54|0
1647984900000|2022-03-22 21:35:00|422.86|420.06|423.01|420.21|423.01|420.21|422.86|420.06|0
1647985200000|2022-03-22 21:40:00|422.99|420.19|422.99|420.19|423.09|420.29|422.99|420.19|0
1647985500000|2022-03-22 21:45:00|422.94|420.14|422.94|420.14|423|420.2|422.83|420.03|0
1647985800000|2022-03-22 21:50:00|422.83|420.03|422.76|419.96|423.04|420.24|422.65|419.85|0
1647986100000|2022-03-22 21:55:00|422.79|419.99|422.92|420.12|423|420.2|422.74|419.94|0
1647986400000|2022-03-22 22:00:00|423|420.2|423.74|420.94|425.31|422.51|422.92|420.12|0
1647986700000|2022-03-22 22:05:00|423.81|421.01|425.75|422.95|425.9|423.1|423.66|420.86|0
1647987000000|2022-03-22 22:10:00|425.68|422.88|424.63|421.83|425.9|423.1|424.41|421.61|0
1647987300000|2022-03-22 22:15:00|424.56|421.76|423.29|420.49|424.56|421.76|423.06|420.26|0
1647987600000|2022-03-22 22:20:00|423.21|420.41|421.8|419|423.21|420.41|421.57|418.77|0
1647987900000|2022-03-22 22:25:00|421.72|418.92|421.72|418.92|422.46|419.66|421.42|418.62|0
1647988200000|2022-03-22 22:30:00|421.87|419.07|422.31|419.51|422.31|419.51|421.27|418.47|0
1647988500000|2022-03-22 22:35:00|422.16|419.36|420.97|418.17|422.16|419.36|420.97|418.17|0
1647988800000|2022-03-22 22:40:00|421.05|418.25|418.45|415.65|421.05|418.25|418.45|415.65|0
1647989100000|2022-03-22 22:45:00|418.6|415.8|419.63|416.83|419.78|416.98|418.15|415.35|0
1647989400000|2022-03-22 22:50:00|419.78|416.98|419.63|416.83|420.08|417.28|418.74|415.94|0
1647989700000|2022-03-22 22:55:00|419.48|416.68|420.08|417.28|420.22|417.42|419.34|416.54|0
1647990000000|2022-03-22 23:00:00|420|417.2|419.48|416.68|420.08|417.28|419.48|416.68|0
1647990300000|2022-03-22 23:05:00|419.63|416.83|419.48|416.68|420.22|417.42|419.18|416.38|0
1647990600000|2022-03-22 23:10:00|419.41|416.61|420.07|417.27|420.22|417.42|419.26|416.46|0
1647990900000|2022-03-22 23:15:00|419.63|416.83|420.51|417.71|420.66|417.86|419.63|416.83|0
1647991200000|2022-03-22 23:20:00|420.59|417.79|420.96|418.16|421.11|418.31|420.37|417.57|0
1647991500000|2022-03-22 23:25:00|421.03|418.23|420.96|418.16|421.03|418.23|420.21|417.41|0
1647991800000|2022-03-22 23:30:00|420.81|418.01|420.81|418.01|420.95|418.15|420.66|417.86|0
1647992100000|2022-03-22 23:35:00|420.59|417.79|420.8|418|420.8|418|420.51|417.71|0
1647992400000|2022-03-22 23:40:00|420.88|418.08|420.8|418|421.1|418.3|420.65|417.85|0
1647992700000|2022-03-22 23:45:00|420.95|418.15|420.43|417.63|421.25|418.45|420.35|417.55|0
1647993000000|2022-03-22 23:50:00|420.35|417.55|420.06|417.26|420.35|417.55|419.46|416.66|0
1647993300000|2022-03-22 23:55:00|419.91|417.11|419.61|416.81|420.13|417.33|419.24|416.44|0
1647993600000|2022-03-23 00:00:00|419.76|416.96|420.2|417.4|420.5|417.7|417.98|415.18|0
1647993900000|2022-03-23 00:05:00|420.05|417.25|420.94|418.14|421.54|418.74|419.9|417.1|0
1647994200000|2022-03-23 00:10:00|420.79|417.99|421.76|418.96|422.28|419.48|420.79|417.99|0
1647994500000|2022-03-23 00:15:00|421.68|418.88|421.98|419.18|422.28|419.48|421.53|418.73|0
1647994800000|2022-03-23 00:20:00|421.83|419.03|422.42|419.62|422.65|419.85|421.83|419.03|0
1647995100000|2022-03-23 00:25:00|422.5|419.7|422.05|419.25|422.5|419.7|421.38|418.58|0
1647995400000|2022-03-23 00:30:00|421.83|419.03|423.02|420.22|423.17|420.37|421.83|419.03|0
1647995700000|2022-03-23 00:35:00|423.16|420.36|423.46|420.66|423.61|420.81|422.42|419.62|0
1647996000000|2022-03-23 00:40:00|423.39|420.59|423.09|420.29|423.46|420.66|422.57|419.77|0
1647996300000|2022-03-23 00:45:00|423.01|420.21|422.56|419.76|423.09|420.29|422.27|419.47|0
1647996600000|2022-03-23 00:50:00|422.27|419.47|423.01|420.21|423.09|420.29|422.12|419.32|0
1647996900000|2022-03-23 00:55:00|423.09|420.29|423.3|420.5|423.53|420.73|422.41|419.61|0
1647997200000|2022-03-23 01:00:00|423.16|420.36|423.3|420.5|423.68|420.88|422.26|419.46|0
1647997500000|2022-03-23 01:05:00|423.15|420.35|423|420.2|423.6|420.8|423|420.2|0
1647997800000|2022-03-23 01:10:00|422.85|420.05|422.7|419.9|423.08|420.28|421.96|419.16|0
1647998100000|2022-03-23 01:15:00|422.78|419.98|422.11|419.31|423.45|420.65|421.96|419.16|0
1647998400000|2022-03-23 01:20:00|421.96|419.16|422.1|419.3|422.25|419.45|421.21|418.41|0
1647998700000|2022-03-23 01:25:00|422.18|419.38|421.8|419|422.7|419.9|421.59|418.79|0
1647999000000|2022-03-23 01:30:00|421.51|418.71|421.8|419|423.44|420.64|421.51|418.71|0
1647999300000|2022-03-23 01:35:00|421.95|419.15|422.69|419.89|422.99|420.19|421.65|418.85|0
1647999600000|2022-03-23 01:40:00|422.62|419.82|422.1|419.3|422.69|419.89|422.03|419.23|0
1647999900000|2022-03-23 01:45:00|422.03|419.23|422.84|420.04|423.29|420.49|421.95|419.15|0
1648000200000|2022-03-23 01:50:00|422.77|419.97|421.5|418.7|422.77|419.97|421.2|418.4|0
1648000500000|2022-03-23 01:55:00|421.58|418.78|420.31|417.51|421.58|418.78|420.31|417.51|0
1648000800000|2022-03-23 02:00:00|420.46|417.66|420.53|417.73|421.2|418.4|419.86|417.06|0
1648001100000|2022-03-23 02:05:00|420.45|417.65|421.49|418.69|421.49|418.69|420.16|417.36|0
1648001400000|2022-03-23 02:10:00|421.72|418.92|422.38|419.58|422.53|419.73|421.64|418.84|0
1648001700000|2022-03-23 02:15:00|422.46|419.66|420.6|417.8|422.46|419.66|420.6|417.8|0
1648002000000|2022-03-23 02:20:00|420.45|417.65|420.3|417.5|420.45|417.65|420.15|417.35|0
1648002300000|2022-03-23 02:25:00|420.23|417.43|420.74|417.94|420.89|418.09|419.41|416.61|0
1648002600000|2022-03-23 02:30:00|420.89|418.09|419.63|416.83|421.04|418.24|419.26|416.46|0
1648002900000|2022-03-23 02:35:00|419.78|416.98|419.48|416.68|420|417.2|419.26|416.46|0
1648003200000|2022-03-23 02:40:00|419.55|416.75|418.59|415.79|419.7|416.9|418.22|415.42|0
1648003500000|2022-03-23 02:45:00|418.44|415.64|417.77|414.97|418.51|415.71|417.48|414.68|0
1648003800000|2022-03-23 02:50:00|417.92|415.12|417.85|415.05|417.92|415.12|417.18|414.38|0
1648004100000|2022-03-23 02:55:00|417.92|415.12|418.14|415.34|418.36|415.56|417.18|414.38|0
1648004400000|2022-03-23 03:00:00|417.92|415.12|417.84|415.04|418.06|415.26|417.47|414.67|0
1648004700000|2022-03-23 03:05:00|417.77|414.97|419.25|416.45|419.39|416.59|417.7|414.9|0
1648005000000|2022-03-23 03:10:00|419.39|416.59|419.02|416.22|419.84|417.04|418.95|416.15|0
1648005300000|2022-03-23 03:15:00|419.1|416.3|418.95|416.15|419.39|416.59|418.95|416.15|0
1648005600000|2022-03-23 03:20:00|419.02|416.22|419.47|416.67|419.98|417.18|419.02|416.22|0
1648005900000|2022-03-23 03:25:00|419.54|416.74|420.06|417.26|420.42|417.62|419.09|416.29|0
1648006200000|2022-03-23 03:30:00|419.91|417.11|419.98|417.18|420.2|417.4|419.68|416.88|0
1648006500000|2022-03-23 03:35:00|420.05|417.25|419.68|416.88|420.13|417.33|419.38|416.58|0
1648006800000|2022-03-23 03:40:00|419.76|416.96|420.42|417.62|420.72|417.92|419.68|416.88|0
1648007100000|2022-03-23 03:45:00|420.27|417.47|419.6|416.8|420.42|417.62|419.38|416.58|0
1648007400000|2022-03-23 03:50:00|419.53|416.73|419.82|417.02|419.97|417.17|419.08|416.28|0
1648007700000|2022-03-23 03:55:00|419.67|416.87|420.27|417.47|420.56|417.76|418.93|416.13|0
1648008000000|2022-03-23 04:00:00|420.34|417.54|420.12|417.32|420.86|418.06|420.04|417.24|0
1648008300000|2022-03-23 04:05:00|419.97|417.17|420.04|417.24|420.26|417.46|419.75|416.95|0
1648008600000|2022-03-23 04:10:00|420.11|417.31|420.11|417.31|420.19|417.39|419.82|417.02|0
1648008900000|2022-03-23 04:15:00|420.04|417.24|420.34|417.54|420.34|417.54|419.81|417.01|0
1648009200000|2022-03-23 04:20:00|420.41|417.61|420.11|417.31|420.56|417.76|419.96|417.16|0
1648009500000|2022-03-23 04:25:00|420.19|417.39|419.81|417.01|420.4|417.6|419.81|417.01|0
1648009800000|2022-03-23 04:30:00|419.66|416.86|419.59|416.79|419.96|417.16|419.22|416.42|0
1648010100000|2022-03-23 04:35:00|419.66|416.86|419.51|416.71|419.74|416.94|419.36|416.56|0
1648010400000|2022-03-23 04:40:00|419.59|416.79|419.66|416.86|419.81|417.01|419.59|416.79|0
1648010700000|2022-03-23 04:45:00|419.58|416.78|419.21|416.41|419.73|416.93|419.06|416.26|0
1648011000000|2022-03-23 04:50:00|419.29|416.49|419.06|416.26|419.36|416.56|419.06|416.26|0
1648011300000|2022-03-23 04:55:00|418.91|416.11|418.47|415.67|418.91|416.11|418.17|415.37|0
1648011600000|2022-03-23 05:00:00|418.39|415.59|418.91|416.11|418.91|416.11|417.73|414.93|0
1648011900000|2022-03-23 05:05:00|418.99|416.19|419.58|416.78|420.32|417.52|418.91|416.11|0
1648012200000|2022-03-23 05:10:00|419.65|416.85|419.2|416.4|419.8|417|418.9|416.1|0
1648012500000|2022-03-23 05:15:00|419.13|416.33|418.46|415.66|419.2|416.4|417.87|415.07|0
1648012800000|2022-03-23 05:20:00|418.61|415.81|418.16|415.36|418.75|415.95|418.09|415.29|0
1648013100000|2022-03-23 05:25:00|418.09|415.29|418.6|415.8|418.75|415.95|418.01|415.21|0
1648013400000|2022-03-23 05:30:00|418.45|415.65|418.31|415.51|418.6|415.8|418.16|415.36|0
1648013700000|2022-03-23 05:35:00|418.23|415.43|417.86|415.06|418.31|415.51|417.71|414.91|0
1648014000000|2022-03-23 05:40:00|417.94|415.14|417.71|414.91|418.08|415.28|417.56|414.76|0
1648014300000|2022-03-23 05:45:00|417.64|414.84|418|415.2|418|415.2|417.27|414.47|0
1648014600000|2022-03-23 05:50:00|418.15|415.35|418|415.2|418.15|415.35|417.86|415.06|0
1648014900000|2022-03-23 05:55:00|418.15|415.35|417.7|414.9|418.15|415.35|417.7|414.9|0
1648015200000|2022-03-23 06:00:00|417.56|414.76|418.74|415.94|418.74|415.94|417.56|414.76|0
1648015500000|2022-03-23 06:05:00|418.89|416.09|418.29|415.49|418.89|416.09|418.29|415.49|0
1648015800000|2022-03-23 06:10:00|418.37|415.57|418|415.2|418.59|415.79|418|415.2|0
1648016100000|2022-03-23 06:15:00|417.85|415.05|417.55|414.75|417.85|415.05|417.55|414.75|0
1648016400000|2022-03-23 06:20:00|417.4|414.6|417.99|415.19|418.29|415.49|417.4|414.6|0
1648016700000|2022-03-23 06:25:00|418.14|415.34|419.03|416.23|419.03|416.23|417.99|415.19|0
1648017000000|2022-03-23 06:30:00|419.1|416.3|419.47|416.67|420.06|417.26|419.1|416.3|0
1648017300000|2022-03-23 06:35:00|419.32|416.52|418.87|416.07|419.91|417.11|418.87|416.07|0
1648017600000|2022-03-23 06:40:00|418.8|416|418.2|415.4|419.02|416.22|418.12|415.32|0
1648017900000|2022-03-23 06:45:00|418.27|415.47|419.16|416.36|419.31|416.51|417.82|415.02|0
1648018200000|2022-03-23 06:50:00|419.09|416.29|419.3|416.5|419.75|416.95|419.01|416.21|0
1648018500000|2022-03-23 06:55:00|419.38|416.58|418.78|415.98|419.45|416.65|418.56|415.76|0
1648018800000|2022-03-23 07:00:00|418.71|415.91|419.6|416.8|420.19|417.39|418.56|415.76|0
1648019100000|2022-03-23 07:05:00|419.4|417|420.07|417.67|420.73|418.33|419.4|417|0
1648019400000|2022-03-23 07:10:00|419.99|417.59|420.88|418.48|421.03|418.63|419.99|417.59|0
1648019700000|2022-03-23 07:15:00|421.03|418.63|420.73|418.33|422.53|420.13|420.58|418.18|0
1648020000000|2022-03-23 07:20:00|420.96|418.56|420.73|418.33|421.03|418.63|420.28|417.88|0
1648020300000|2022-03-23 07:25:00|420.66|418.26|420.06|417.66|420.66|418.26|419.98|417.58|0
1648020600000|2022-03-23 07:30:00|420.13|417.73|421.32|418.92|421.32|418.92|420.13|417.73|0
1648020900000|2022-03-23 07:35:00|421.77|419.37|421.02|418.62|422.51|420.11|421.02|418.62|0
1648021200000|2022-03-23 07:40:00|421.17|418.77|421.39|418.99|421.47|419.07|420.87|418.47|0
1648021500000|2022-03-23 07:45:00|421.32|418.92|421.17|418.77|421.69|419.29|421.1|418.7|0
1648021800000|2022-03-23 07:50:00|421.02|418.62|421.16|418.76|421.61|419.21|420.87|418.47|0
1648022100000|2022-03-23 07:55:00|421.31|418.91|421.61|419.21|421.76|419.36|421.01|418.61|0
1648022400000|2022-03-23 08:00:00|421.46|419.06|423.33|420.93|423.85|421.45|420.86|418.46|0
1648022700000|2022-03-23 08:05:00|423.55|421.15|423.4|421|424.45|422.05|422.35|419.95|0
1648023000000|2022-03-23 08:10:00|423.47|421.07|423.92|421.52|424.14|421.74|422.05|419.65|0
1648023300000|2022-03-23 08:15:00|423.84|421.44|425.49|423.09|426.09|423.69|422.8|420.4|0
1648023600000|2022-03-23 08:20:00|425.57|423.17|426.99|424.59|427.29|424.89|425.49|423.09|0
1648023900000|2022-03-23 08:25:00|426.84|424.44|426.84|424.44|427.29|424.89|426.09|423.69|0
1648024200000|2022-03-23 08:30:00|426.69|424.29|426.69|424.29|427.14|424.74|426.24|423.84|0
1648024500000|2022-03-23 08:35:00|426.76|424.36|425.63|423.23|426.84|424.44|425.56|423.16|0
1648024800000|2022-03-23 08:40:00|425.78|423.38|425.18|422.78|425.93|423.53|424.96|422.56|0
1648025100000|2022-03-23 08:45:00|425.33|422.93|424.43|422.03|425.78|423.38|424.28|421.88|0
1648025400000|2022-03-23 08:50:00|424.28|421.88|423.98|421.58|424.73|422.33|423.53|421.13|0
1648025700000|2022-03-23 08:55:00|424.13|421.73|424.73|422.33|424.88|422.48|423.83|421.43|0
1648026000000|2022-03-23 09:00:00|424.58|422.18|423.83|421.43|425.17|422.77|423.83|421.43|0
1648026300000|2022-03-23 09:05:00|423.98|421.58|424.72|422.32|425.02|422.62|423.83|421.43|0
1648026600000|2022-03-23 09:10:00|424.87|422.47|425.17|422.77|425.17|422.77|424.42|422.02|0
1648026900000|2022-03-23 09:15:00|425.25|422.85|424.42|422.02|425.77|423.37|424.27|421.87|0
1648027200000|2022-03-23 09:20:00|424.57|422.17|425.77|423.37|425.84|423.44|423.82|421.42|0
1648027500000|2022-03-23 09:25:00|425.62|423.22|426.52|424.12|426.52|424.12|425.32|422.92|0
1648027800000|2022-03-23 09:30:00|426.97|424.57|427.49|425.09|428.47|426.07|426.97|424.57|0
1648028100000|2022-03-23 09:35:00|427.57|425.17|428.62|426.22|429.83|427.43|427.57|425.17|0
1648028400000|2022-03-23 09:40:00|428.47|426.07|429.82|427.42|429.97|427.57|428.47|426.07|0
1648028700000|2022-03-23 09:45:00|429.97|427.57|431.18|428.78|431.18|428.78|429.82|427.42|0
1648029000000|2022-03-23 09:50:00|431.33|428.93|431.18|428.78|431.33|428.93|430.12|427.72|0
1648029300000|2022-03-23 09:55:00|431.03|428.63|430.8|428.4|431.78|429.38|430.12|427.72|0
1648029600000|2022-03-23 10:00:00|430.72|428.32|429.21|426.81|430.8|428.4|429.21|426.81|0
1648029900000|2022-03-23 10:05:00|429.14|426.74|432.8|430.4|432.8|430.4|429.06|426.66|0
1648030200000|2022-03-23 10:10:00|432.95|430.55|432.2|429.8|433.25|430.85|431.89|429.49|0
1648030500000|2022-03-23 10:15:00|432.04|429.64|432.57|430.17|433.1|430.7|432.04|429.64|0
1648030800000|2022-03-23 10:20:00|432.65|430.25|433.48|431.08|433.7|431.3|432.34|429.94|0
1648031100000|2022-03-23 10:25:00|433.55|431.15|433.85|431.45|433.85|431.45|432.79|430.39|0
1648031400000|2022-03-23 10:30:00|433.7|431.3|432.64|430.24|434|431.6|432.34|429.94|0
1648031700000|2022-03-23 10:35:00|432.72|430.32|432.94|430.54|433.09|430.69|431.89|429.49|0
1648032000000|2022-03-23 10:40:00|432.87|430.47|434.9|432.5|435.21|432.81|432.64|430.24|0
1648032300000|2022-03-23 10:45:00|435.05|432.65|433.69|431.29|435.36|432.96|433.54|431.14|0
1648032600000|2022-03-23 10:50:00|433.84|431.44|432.33|429.93|433.84|431.44|432.11|429.71|0
1648032900000|2022-03-23 10:55:00|432.18|429.78|432.93|430.53|433.69|431.29|431.88|429.48|0
1648033200000|2022-03-23 11:00:00|432.63|430.23|432.48|430.08|432.93|430.53|432.18|429.78|0
1648033500000|2022-03-23 11:05:00|432.41|430.01|434.89|432.49|435.04|432.64|432.18|429.78|0
1648033800000|2022-03-23 11:10:00|434.74|432.34|433.53|431.13|434.74|432.34|433.08|430.68|0
1648034100000|2022-03-23 11:15:00|433.38|430.98|433.38|430.98|433.68|431.28|432.93|430.53|0
1648034400000|2022-03-23 11:20:00|433.23|430.83|435.04|432.64|435.19|432.79|433.23|430.83|0
1648034700000|2022-03-23 11:25:00|434.89|432.49|435.04|432.64|435.34|432.94|434.28|431.88|0
1648035000000|2022-03-23 11:30:00|435.19|432.79|434.73|432.33|435.34|432.94|434.58|432.18|0
1648035300000|2022-03-23 11:35:00|434.88|432.48|435.03|432.63|435.04|432.64|433.67|431.27|0
1648035600000|2022-03-23 11:40:00|434.88|432.48|437|434.6|437.76|435.36|434.88|432.48|0
1648035900000|2022-03-23 11:45:00|436.85|434.45|436.39|433.99|437.46|435.06|436.24|433.84|0
1648036200000|2022-03-23 11:50:00|436.55|434.15|436.39|433.99|438.52|436.12|436.09|433.69|0
1648036500000|2022-03-23 11:55:00|436.24|433.84|435.86|433.46|436.54|434.14|435.63|433.23|0
1648036800000|2022-03-23 12:00:00|435.71|433.31|436.24|433.84|436.39|433.99|434.95|432.55|0
1648037100000|2022-03-23 12:05:00|436.09|433.69|434.95|432.55|436.69|434.29|434.87|432.47|0
1648037400000|2022-03-23 12:10:00|435.02|432.62|433.59|431.19|435.02|432.62|433.36|430.96|0
1648037700000|2022-03-23 12:15:00|433.66|431.26|434.57|432.17|434.87|432.47|433.51|431.11|0
1648038000000|2022-03-23 12:20:00|434.72|432.32|435.32|432.92|435.47|433.07|434.11|431.71|0
1648038300000|2022-03-23 12:25:00|435.02|432.62|435.32|432.92|436.23|433.83|434.56|432.16|0
1648038600000|2022-03-23 12:30:00|435.17|432.77|436.98|434.58|437.29|434.89|434.86|432.46|0
1648038900000|2022-03-23 12:35:00|436.68|434.28|437.59|435.19|438.05|435.65|436.53|434.13|0
1648039200000|2022-03-23 12:40:00|437.52|435.12|436.98|434.58|438.2|435.8|436.98|434.58|0
1648039500000|2022-03-23 12:45:00|437.13|434.73|437.43|435.03|437.59|435.19|436.53|434.13|0
1648039800000|2022-03-23 12:50:00|437.51|435.11|440.48|438.08|440.63|438.23|437.51|435.11|0
1648040100000|2022-03-23 12:55:00|440.32|437.92|438.95|436.55|440.48|438.08|438.8|436.4|0
1648040400000|2022-03-23 13:00:00|439.1|436.7|438.65|436.25|439.1|436.7|437.73|435.33|0
1648040700000|2022-03-23 13:05:00|438.8|436.4|437.58|435.18|438.95|436.55|436.82|434.42|0
1648041000000|2022-03-23 13:10:00|437.73|435.33|438.79|436.39|439.56|437.16|437.73|435.33|0
1648041300000|2022-03-23 13:15:00|438.64|436.24|438.03|435.63|438.79|436.39|437.27|434.87|0
1648041600000|2022-03-23 13:20:00|437.96|435.56|436.66|434.26|439.55|437.15|436.21|433.81|0
1648041900000|2022-03-23 13:25:00|436.82|434.42|440.39|437.99|440.39|437.99|436.36|433.96|0
1648042200000|2022-03-23 13:30:00|440.46|438.06|441.23|438.83|442.45|440.05|437.72|435.32|0
1648042500000|2022-03-23 13:35:00|441.68|439.28|443.83|441.43|443.83|441.43|439.7|437.3|0
1648042800000|2022-03-23 13:40:00|444.59|442.19|443.03|440.63|445.93|443.53|440.72|438.32|0
1648043100000|2022-03-23 13:45:00|443.18|440.78|447.47|445.07|447.78|445.38|443.18|440.78|0
1648043400000|2022-03-23 13:50:00|447.32|444.92|444.25|441.85|448.17|445.77|444.25|441.85|0
1648043700000|2022-03-23 13:55:00|444.1|441.7|445.93|443.53|445.93|443.53|441.5|439.1|0
1648044000000|2022-03-23 14:00:00|446.39|443.99|444.55|442.15|447.7|445.3|443.79|441.39|0
1648044300000|2022-03-23 14:05:00|444.71|442.31|440.58|438.18|445.32|442.92|439.51|437.11|0
1648044600000|2022-03-23 14:10:00|440.43|438.03|435.75|433.35|442.1|439.7|435.75|433.35|0
1648044900000|2022-03-23 14:15:00|435.6|433.2|435.14|432.74|435.6|433.2|433.18|430.78|0
1648045200000|2022-03-23 14:20:00|434.99|432.59|434.67|432.27|438.16|435.76|434.52|432.12|0
1648045500000|2022-03-23 14:25:00|434.52|432.12|435.44|433.04|438.31|435.91|434.22|431.82|0
1648045800000|2022-03-23 14:30:00|435.14|432.74|433.78|431.38|435.98|433.58|432.72|430.32|0
1648046100000|2022-03-23 14:35:00|433.47|431.07|434.99|432.59|435.59|433.19|433.17|430.77|0
1648046400000|2022-03-23 14:40:00|434.68|432.28|437.95|435.55|438.79|436.39|433.47|431.07|0
1648046700000|2022-03-23 14:45:00|438.18|435.78|438.86|436.46|440.77|438.37|438.18|435.78|0
1648047000000|2022-03-23 14:50:00|438.63|436.23|437.56|435.16|440.31|437.91|436.2|433.8|0
1648047300000|2022-03-23 14:55:00|437.72|435.32|437.41|435.01|438.17|435.77|436.04|433.64|0
1648047600000|2022-03-23 15:00:00|437.1|434.7|434.83|432.43|437.34|434.94|433.46|431.06|0
1648047900000|2022-03-23 15:05:00|434.98|432.58|436.19|433.79|436.19|433.79|434.22|431.82|0
1648048200000|2022-03-23 15:10:00|436.49|434.09|434.29|431.89|437.25|434.85|434.22|431.82|0
1648048500000|2022-03-23 15:15:00|434.37|431.97|434.82|432.42|435.88|433.48|433.61|431.21|0
1648048800000|2022-03-23 15:20:00|434.67|432.27|433|430.6|434.97|432.57|432.1|429.7|0
1648049100000|2022-03-23 15:25:00|432.7|430.3|432.25|429.85|433.3|430.9|431.34|428.94|0
1648049400000|2022-03-23 15:30:00|432.02|429.62|434.14|431.74|434.51|432.11|432.02|429.62|0
1648049700000|2022-03-23 15:35:00|434.06|431.66|432.41|430.01|434.97|432.57|432.1|429.7|0
1648050000000|2022-03-23 15:40:00|432.56|430.16|433.31|430.91|435.44|433.04|432.41|430.01|0
1648050300000|2022-03-23 15:45:00|433.46|431.06|434.68|432.28|435.28|432.88|432.86|430.46|0
1648050600000|2022-03-23 15:50:00|434.83|432.43|433.01|430.61|435.13|432.73|432.7|430.3|0
1648050900000|2022-03-23 15:55:00|432.85|430.45|433|430.6|433.61|431.21|432.25|429.85|0
1648051200000|2022-03-23 16:00:00|432.85|430.45|432.25|429.85|433.16|430.76|428.78|426.38|0
1648051500000|2022-03-23 16:05:00|432.4|430|436.19|433.79|436.95|434.55|431.94|429.54|0
1648051800000|2022-03-23 16:10:00|436.49|434.09|438.63|436.23|441.15|438.75|436.49|434.09|0
1648052100000|2022-03-23 16:15:00|438.78|436.38|435.12|432.72|438.78|436.38|434.97|432.57|0
1648052400000|2022-03-23 16:20:00|435.27|432.87|436.34|433.94|436.95|434.55|434.82|432.42|0
1648052700000|2022-03-23 16:25:00|436.11|433.71|435.73|433.33|436.94|434.54|435.73|433.33|0
1648053000000|2022-03-23 16:30:00|435.57|433.17|435.88|433.48|436.33|433.93|433.9|431.5|0
1648053300000|2022-03-23 16:35:00|436.03|433.63|437.09|434.69|438.77|436.37|435.88|433.48|0
1648053600000|2022-03-23 16:40:00|437.32|434.92|441.52|439.12|441.52|439.12|436.63|434.23|0
1648053900000|2022-03-23 16:45:00|441.22|438.82|441.34|438.94|442.6|440.2|440.57|438.17|0
1648054200000|2022-03-23 16:50:00|441.95|439.55|440.27|437.87|442.26|439.86|439.66|437.26|0
1648054500000|2022-03-23 16:55:00|440.88|438.48|439.5|437.1|441.03|438.63|439.04|436.64|0
1648054800000|2022-03-23 17:00:00|439.65|437.25|442.71|440.31|442.86|440.46|438.89|436.49|0
1648055100000|2022-03-23 17:05:00|442.56|440.16|440.26|437.86|442.86|440.46|439.96|437.56|0
1648055400000|2022-03-23 17:10:00|440.41|438.01|441.02|438.62|442.25|439.85|439.8|437.4|0
1648055700000|2022-03-23 17:15:00|440.56|438.16|443.93|441.53|444.17|441.77|440.41|438.01|0
1648056000000|2022-03-23 17:20:00|443.86|441.46|447.01|444.61|447.32|444.92|443.32|440.92|0
1648056300000|2022-03-23 17:25:00|447.17|444.77|450.1|447.7|451.03|448.63|447.17|444.77|0
1648056600000|2022-03-23 17:30:00|450.57|448.17|448.24|445.84|451.65|449.25|447.32|444.92|0
1648056900000|2022-03-23 17:35:00|447.93|445.53|448.4|446|449.02|446.62|447.32|444.92|0
1648057200000|2022-03-23 17:40:00|448.55|446.15|451.03|448.63|451.03|448.63|448.24|445.84|0
1648057500000|2022-03-23 17:45:00|451.18|448.78|450.25|447.85|451.96|449.56|449.79|447.39|0
1648057800000|2022-03-23 17:50:00|450.41|448.01|446.23|443.83|451.34|448.94|446.23|443.83|0
1648058100000|2022-03-23 17:55:00|446.08|443.68|446.07|443.67|447|444.6|445.46|443.06|0
1648058400000|2022-03-23 18:00:00|445.92|443.52|446|443.6|447.62|445.22|445.46|443.06|0
1648058700000|2022-03-23 18:05:00|446.07|443.67|450.4|448|450.71|448.31|445.69|443.29|0
1648059000000|2022-03-23 18:10:00|450.24|447.84|451.17|448.77|451.64|449.24|449.62|447.22|0
1648059300000|2022-03-23 18:15:00|451.48|449.08|448.38|445.98|452.57|450.17|448.07|445.67|0
1648059600000|2022-03-23 18:20:00|448.46|446.06|449.15|446.75|449.62|447.22|447.61|445.21|0
1648059900000|2022-03-23 18:25:00|449.31|446.91|445.45|443.05|449.62|447.22|445.45|443.05|0
1648060200000|2022-03-23 18:30:00|445.14|442.74|447.76|445.36|448.22|445.82|444.52|442.12|0
1648060500000|2022-03-23 18:35:00|448.07|445.67|446.06|443.66|449.61|447.21|445.91|443.51|0
1648060800000|2022-03-23 18:40:00|445.75|443.35|446.06|443.66|447.14|444.74|445.14|442.74|0
1648061100000|2022-03-23 18:45:00|445.98|443.58|440.35|437.95|446.37|443.97|440.2|437.8|0
1648061400000|2022-03-23 18:50:00|440.2|437.8|441.58|439.18|442.44|440.04|440.04|437.64|0
1648061700000|2022-03-23 18:55:00|441.28|438.88|445.91|443.51|446.07|443.67|441.28|438.88|0
1648062000000|2022-03-23 19:00:00|445.45|443.05|444.59|442.19|446.85|444.45|443.21|440.81|0
1648062300000|2022-03-23 19:05:00|444.9|442.5|447.99|445.59|448.61|446.21|444.9|442.5|0
1648062600000|2022-03-23 19:10:00|448.45|446.05|448.3|445.9|449.23|446.83|446.75|444.35|0
1648062900000|2022-03-23 19:15:00|447.99|445.59|448.92|446.52|449.23|446.83|446.9|444.5|0
1648063200000|2022-03-23 19:20:00|449.07|446.67|445.2|442.8|449.69|447.29|445.2|442.8|0
1648063500000|2022-03-23 19:25:00|445.04|442.64|444.89|442.49|446.28|443.88|444.58|442.18|0
1648063800000|2022-03-23 19:30:00|445.66|443.26|446.9|444.5|447.52|445.12|443.96|441.56|0
1648064100000|2022-03-23 19:35:00|447.05|444.65|448.44|446.04|448.44|446.04|445.97|443.57|0
1648064400000|2022-03-23 19:40:00|448.6|446.2|446.43|444.03|452.02|449.62|446.27|443.87|0
1648064700000|2022-03-23 19:45:00|446.58|444.18|448.29|445.89|448.75|446.35|443.96|441.56|0
1648065000000|2022-03-23 19:50:00|450.15|447.75|453.89|451.49|454.36|451.96|450.15|447.75|0
1648065300000|2022-03-23 19:55:00|452.95|450.55|456.15|453.75|456.15|453.75|451.24|448.84|0
1648065600000|2022-03-23 20:00:00|455.67|453.27|456.46|454.06|457.25|454.85|455.52|453.12|0
1648065900000|2022-03-23 20:05:00|456.54|454.14|456.61|454.21|457.09|454.69|455.83|453.43|0
1648066200000|2022-03-23 20:10:00|456.46|454.06|455.67|453.27|456.77|454.37|455.67|453.27|0
1648066500000|2022-03-23 20:15:00|456.18|453.38|455.87|453.07|456.34|453.54|455.87|453.07|0
1648066800000|2022-03-23 20:20:00|455.95|453.15|455.55|452.75|456.02|453.22|455.08|452.28|0
1648067100000|2022-03-23 20:25:00|455.48|452.68|455.71|452.91|455.86|453.06|455.08|452.28|0
1648067400000|2022-03-23 20:30:00|455.39|452.59|455.23|452.43|455.71|452.91|454.92|452.12|0
1648067700000|2022-03-23 20:35:00|455.08|452.28|455.31|452.51|455.7|452.9|455.08|452.28|0
1648068000000|2022-03-23 20:40:00|455.39|452.59|455.23|452.43|455.7|452.9|455.23|452.43|0
1648068300000|2022-03-23 20:45:00|455.16|452.36|454.76|451.96|455.39|452.59|454.76|451.96|0
1648068600000|2022-03-23 20:50:00|454.6|451.8|454.68|451.88|454.91|452.11|454.6|451.8|0
1648068900000|2022-03-23 20:55:00|454.6|451.8|455.08|452.28|455.08|452.28|454.44|451.64|0
1648069200000|2022-03-23 21:00:00|455.16|452.36|455.78|452.98|455.9|453.1|455.14|452.34|0
1648069500000|2022-03-23 21:05:00|455.9|453.1|455.82|453.02|455.99|453.19|455.78|452.98|0
1648069800000|2022-03-23 21:10:00|455.96|453.16|455.78|452.98|455.96|453.16|455.75|452.95|0
1648070100000|2022-03-23 21:15:00|455.75|452.95|455.85|453.05|455.96|453.16|455.75|452.95|0
1648070400000|2022-03-23 21:20:00|455.94|453.14|455.84|453.04|455.98|453.18|455.78|452.98|0
1648070700000|2022-03-23 21:25:00|455.89|453.09|455.71|452.91|455.89|453.09|455.71|452.91|0
1648071000000|2022-03-23 21:30:00|455.7|452.9|455.63|452.83|455.73|452.93|455.31|452.51|0
1648071300000|2022-03-23 21:35:00|455.36|452.56|455.59|452.79|455.59|452.79|455.36|452.56|0
1648071600000|2022-03-23 21:40:00|455.49|452.69|455.49|452.69|455.54|452.74|455.31|452.51|0
1648071900000|2022-03-23 21:45:00|455.52|452.72|455.59|452.79|455.59|452.79|455.45|452.65|0
1648072200000|2022-03-23 21:50:00|455.53|452.73|455.51|452.71|455.56|452.76|455.42|452.62|0
1648072500000|2022-03-23 21:55:00|455.45|452.65|455.42|452.62|455.47|452.67|455.31|452.51|0
1648072800000|2022-03-23 22:00:00|454.35|451.55|456.15|453.35|456.15|453.35|454.35|451.55|0
1648073100000|2022-03-23 22:05:00|455.99|453.19|455.67|452.87|455.99|453.19|455.44|452.64|0
1648073400000|2022-03-23 22:10:00|455.6|452.8|455.83|453.03|455.91|453.11|454.73|451.93|0
1648073700000|2022-03-23 22:15:00|455.67|452.87|454.88|452.08|455.98|453.18|454.73|451.93|0
1648074000000|2022-03-23 22:20:00|454.81|452.01|454.73|451.93|455.04|452.24|454.65|451.85|0
1648074300000|2022-03-23 22:25:00|454.49|451.69|454.25|451.45|454.72|451.92|454.1|451.3|0
1648074600000|2022-03-23 22:30:00|454.1|451.3|453.47|450.67|454.1|451.3|453.16|450.36|0
1648074900000|2022-03-23 22:35:00|453.63|450.83|453.78|450.98|453.94|451.14|453.08|450.28|0
1648075200000|2022-03-23 22:40:00|453.62|450.82|454.09|451.29|454.09|451.29|453.62|450.82|0
1648075500000|2022-03-23 22:45:00|454.25|451.45|454.25|451.45|454.72|451.92|454.09|451.29|0
1648075800000|2022-03-23 22:50:00|454.17|451.37|454.4|451.6|454.72|451.92|454.17|451.37|0
1648076100000|2022-03-23 22:55:00|454.56|451.76|453.93|451.13|454.72|451.92|453.93|451.13|0
1648076400000|2022-03-23 23:00:00|453.77|450.97|452.99|450.19|454.4|451.6|452.83|450.03|0
1648076700000|2022-03-23 23:05:00|452.83|450.03|452.67|449.87|453.3|450.5|452.36|449.56|0
1648077000000|2022-03-23 23:10:00|452.52|449.72|452.05|449.25|452.67|449.87|451.97|449.17|0
1648077300000|2022-03-23 23:15:00|451.89|449.09|452.05|449.25|452.2|449.4|451.66|448.86|0
1648077600000|2022-03-23 23:20:00|451.89|449.09|452.2|449.4|452.36|449.56|451.73|448.93|0
1648077900000|2022-03-23 23:25:00|452.28|449.48|452.04|449.24|452.28|449.48|451.89|449.09|0
1648078200000|2022-03-23 23:30:00|451.89|449.09|452.2|449.4|452.35|449.55|451.89|449.09|0
1648078500000|2022-03-23 23:35:00|452.28|449.48|452.04|449.24|452.35|449.55|451.81|449.01|0
1648078800000|2022-03-23 23:40:00|452.12|449.32|452.82|450.02|452.98|450.18|452.12|449.32|0
1648079100000|2022-03-23 23:45:00|452.66|449.86|452.97|450.17|453.29|450.49|452.19|449.39|0
1648079400000|2022-03-23 23:50:00|453.13|450.33|453.29|450.49|453.6|450.8|453.13|450.33|0
1648079700000|2022-03-23 23:55:00|453.13|450.33|452.66|449.86|453.13|450.33|452.35|449.55|0
1648080000000|2022-03-24 00:00:00|452.5|449.7|450.94|448.14|452.81|450.01|450.78|447.98|0
1648080300000|2022-03-24 00:05:00|450.86|448.06|449.77|446.97|451.25|448.45|449.77|446.97|0
1648080600000|2022-03-24 00:10:00|449.69|446.89|449.22|446.42|449.84|447.04|449.22|446.42|0
1648080900000|2022-03-24 00:15:00|449.06|446.26|449.53|446.73|449.84|447.04|448.91|446.11|0
1648081200000|2022-03-24 00:20:00|449.69|446.89|450|447.2|450.46|447.66|449.53|446.73|0
1648081500000|2022-03-24 00:25:00|449.84|447.04|451.87|449.07|451.87|449.07|449.84|447.04|0
1648081800000|2022-03-24 00:30:00|451.71|448.91|453.43|450.63|454.84|452.04|451.71|448.91|0
1648082100000|2022-03-24 00:35:00|453.58|450.78|453.9|451.1|454.61|451.81|453.11|450.31|0
1648082400000|2022-03-24 00:40:00|453.74|450.94|452.96|450.16|453.9|451.1|452.64|449.84|0
1648082700000|2022-03-24 00:45:00|452.88|450.08|452.48|449.68|453.74|450.94|452.17|449.37|0
1648083000000|2022-03-24 00:50:00|452.57|449.77|453.42|450.62|453.42|450.62|452.48|449.68|0
1648083300000|2022-03-24 00:55:00|453.58|450.78|452.48|449.68|453.58|450.78|452.48|449.68|0
1648083600000|2022-03-24 01:00:00|452.64|449.84|452.95|450.15|453.73|450.93|452.64|449.84|0
1648083900000|2022-03-24 01:05:00|452.87|450.07|452.87|450.07|453.42|450.62|452.79|449.99|0
1648084200000|2022-03-24 01:10:00|452.95|450.15|453.57|450.77|453.57|450.77|452.87|450.07|0
1648084500000|2022-03-24 01:15:00|453.41|450.61|454.67|451.87|454.67|451.87|452.94|450.14|0
1648084800000|2022-03-24 01:20:00|454.59|451.79|455.29|452.49|455.76|452.96|454.12|451.32|0
1648085100000|2022-03-24 01:25:00|455.61|452.81|456.39|453.59|456.39|453.59|455.29|452.49|0
1648085400000|2022-03-24 01:30:00|456.23|453.43|454.97|452.17|456.7|453.9|454.82|452.02|0
1648085700000|2022-03-24 01:35:00|455.13|452.33|453.02|450.22|455.29|452.49|452.78|449.98|0
1648086000000|2022-03-24 01:40:00|453.09|450.29|451.84|449.04|453.41|450.61|451.68|448.88|0
1648086300000|2022-03-24 01:45:00|451.68|448.88|453.09|450.29|453.56|450.76|451.68|448.88|0
1648086600000|2022-03-24 01:50:00|453.01|450.21|452.62|449.82|453.25|450.45|452.46|449.66|0
1648086900000|2022-03-24 01:55:00|452.54|449.74|452.93|450.13|452.93|450.13|451.99|449.19|0
1648087200000|2022-03-24 02:00:00|452.77|449.97|452.61|449.81|453.32|450.52|452.38|449.58|0
1648087500000|2022-03-24 02:05:00|452.54|449.74|452.3|449.5|453.01|450.21|452.14|449.34|0
1648087800000|2022-03-24 02:10:00|452.23|449.43|453.24|450.44|453.24|450.44|451.83|449.03|0
1648088100000|2022-03-24 02:15:00|453.08|450.28|452.92|450.12|453.71|450.91|452.92|450.12|0
1648088400000|2022-03-24 02:20:00|452.85|450.05|453.08|450.28|453.24|450.44|452.61|449.81|0
1648088700000|2022-03-24 02:25:00|452.92|450.12|453.08|450.28|453.23|450.43|452.45|449.65|0
1648089000000|2022-03-24 02:30:00|452.92|450.12|451.98|449.18|453|450.2|451.2|448.4|0
1648089300000|2022-03-24 02:35:00|452.06|449.26|452.06|449.26|452.14|449.34|451.67|448.87|0
1648089600000|2022-03-24 02:40:00|452.13|449.33|451.66|448.86|452.76|449.96|451.66|448.86|0
1648089900000|2022-03-24 02:45:00|451.51|448.71|450.26|447.46|451.82|449.02|449.79|446.99|0
1648090200000|2022-03-24 02:50:00|450.18|447.38|451.04|448.24|451.35|448.55|450.1|447.3|0
1648090500000|2022-03-24 02:55:00|450.88|448.08|450.88|448.08|451.04|448.24|450.57|447.77|0
1648090800000|2022-03-24 03:00:00|450.8|448|451.5|448.7|451.5|448.7|450.25|447.45|0
1648091100000|2022-03-24 03:05:00|451.58|448.78|450.96|448.16|452.28|449.48|450.72|447.92|0
1648091400000|2022-03-24 03:10:00|450.87|448.07|450.72|447.92|451.03|448.23|450.56|447.76|0
1648091700000|2022-03-24 03:15:00|450.87|448.07|450.71|447.91|451.18|448.38|450.4|447.6|0
1648092000000|2022-03-24 03:20:00|450.56|447.76|451.26|448.46|451.34|448.54|450.4|447.6|0
1648092300000|2022-03-24 03:25:00|451.18|448.38|451.34|448.54|451.34|448.54|450.87|448.07|0
1648092600000|2022-03-24 03:30:00|451.18|448.38|450.87|448.07|451.49|448.69|450.71|447.91|0
1648092900000|2022-03-24 03:35:00|450.71|447.91|451.33|448.53|451.64|448.84|450.71|447.91|0
1648093200000|2022-03-24 03:40:00|451.18|448.38|451.33|448.53|451.49|448.69|450.71|447.91|0
1648093500000|2022-03-24 03:45:00|451.49|448.69|450.7|447.9|451.64|448.84|450.63|447.83|0
1648093800000|2022-03-24 03:50:00|450.86|448.06|449.14|446.34|450.86|448.06|448.99|446.19|0
1648094100000|2022-03-24 03:55:00|449.3|446.5|447.74|444.94|449.46|446.66|447.74|444.94|0
1648094400000|2022-03-24 04:00:00|447.59|444.79|447.9|445.1|448.05|445.25|447.05|444.25|0
1648094700000|2022-03-24 04:05:00|447.74|444.94|447.58|444.78|447.9|445.1|447.43|444.63|0
1648095000000|2022-03-24 04:10:00|447.74|444.94|448.05|445.25|448.2|445.4|447.58|444.78|0
1648095300000|2022-03-24 04:15:00|447.89|445.09|447.74|444.94|448.05|445.25|446.96|444.16|0
1648095600000|2022-03-24 04:20:00|447.58|444.78|448.05|445.25|448.36|445.56|447.43|444.63|0
1648095900000|2022-03-24 04:25:00|448.2|445.4|448.51|445.71|448.67|445.87|447.89|445.09|0
1648096200000|2022-03-24 04:30:00|448.35|445.55|448.2|445.4|448.35|445.55|447.89|445.09|0
1648096500000|2022-03-24 04:35:00|448.04|445.24|447.89|445.09|448.35|445.55|447.73|444.93|0
1648096800000|2022-03-24 04:40:00|448.04|445.24|447.88|445.08|448.12|445.32|447.73|444.93|0
1648097100000|2022-03-24 04:45:00|447.73|444.93|447.73|444.93|447.73|444.93|446.33|443.53|0
1648097400000|2022-03-24 04:50:00|447.57|444.77|447.88|445.08|448.19|445.39|447.5|444.7|0
1648097700000|2022-03-24 04:55:00|448.04|445.24|447.88|445.08|448.04|445.24|447.88|445.08|0
1648098000000|2022-03-24 05:00:00|447.57|444.77|446.79|443.99|447.72|444.92|446.33|443.53|0
1648098300000|2022-03-24 05:05:00|447.1|444.3|447.41|444.61|447.88|445.08|446.01|443.21|0
1648098600000|2022-03-24 05:10:00|447.1|444.3|446.63|443.83|447.56|444.76|446.32|443.52|0
1648098900000|2022-03-24 05:15:00|446.56|443.76|447.25|444.45|447.25|444.45|446.01|443.21|0
1648099200000|2022-03-24 05:20:00|447.18|444.38|446.94|444.14|447.56|444.76|446.94|444.14|0
1648099500000|2022-03-24 05:25:00|446.78|443.98|446.78|443.98|447.09|444.29|446.16|443.36|0
1648099800000|2022-03-24 05:30:00|446.63|443.83|445.38|442.58|446.94|444.14|445.31|442.51|0
1648100100000|2022-03-24 05:35:00|445.54|442.74|443.53|440.73|445.69|442.89|443.37|440.57|0
1648100400000|2022-03-24 05:40:00|443.68|440.88|443.06|440.26|444.15|441.35|443.06|440.26|0
1648100700000|2022-03-24 05:45:00|442.91|440.11|442.6|439.8|443.06|440.26|441.98|439.18|0
1648101000000|2022-03-24 05:50:00|442.75|439.95|443.21|440.41|443.37|440.57|442.75|439.95|0
1648101300000|2022-03-24 05:55:00|442.99|440.19|442.29|439.49|443.06|440.26|441.67|438.87|0
1648101600000|2022-03-24 06:00:00|442.44|439.64|440.9|438.1|442.67|439.87|440.74|437.94|0
1648101900000|2022-03-24 06:05:00|441.05|438.25|443.36|440.56|443.52|440.72|441.05|438.25|0
1648102200000|2022-03-24 06:10:00|443.52|440.72|443.98|441.18|444.29|441.49|443.52|440.72|0
1648102500000|2022-03-24 06:15:00|443.9|441.1|444.6|441.8|444.75|441.95|443.82|441.02|0
1648102800000|2022-03-24 06:20:00|444.44|441.64|444.59|441.79|445.06|442.26|444.44|441.64|0
1648103100000|2022-03-24 06:25:00|444.67|441.87|443.37|440.57|445.06|442.26|443.21|440.41|0
1648103400000|2022-03-24 06:30:00|443.29|440.49|443.75|440.95|443.75|440.95|442.98|440.18|0
1648103700000|2022-03-24 06:35:00|443.6|440.8|443.28|440.48|443.75|440.95|443.28|440.48|0
1648104000000|2022-03-24 06:40:00|443.13|440.33|443.52|440.72|443.75|440.95|443.13|440.33|0
1648104300000|2022-03-24 06:45:00|443.59|440.79|443.75|440.95|443.75|440.95|443.28|440.48|0
1648104600000|2022-03-24 06:50:00|443.59|440.79|445.22|442.42|445.45|442.65|443.59|440.79|0
1648104900000|2022-03-24 06:55:00|445.3|442.5|445.14|442.34|445.45|442.65|444.98|442.18|0
1648105200000|2022-03-24 07:00:00|444.98|442.18|444.36|441.56|444.98|442.18|443.28|440.48|0
1648105500000|2022-03-24 07:05:00|444.24|441.84|444.55|442.15|445.25|442.85|444.24|441.84|0
1648105800000|2022-03-24 07:10:00|444.62|442.22|443.38|440.98|444.62|442.22|443.23|440.83|0
1648106100000|2022-03-24 07:15:00|443.23|440.83|441.06|438.66|443.38|440.98|440.9|438.5|0
1648106400000|2022-03-24 07:20:00|441.21|438.81|445.3|442.9|445.61|443.21|440.29|437.89|0
1648106700000|2022-03-24 07:25:00|445.46|443.06|444.37|441.97|445.92|443.52|444.06|441.66|0
1648107000000|2022-03-24 07:30:00|444.3|441.9|444.52|442.12|445.07|442.67|444.06|441.66|0
1648107300000|2022-03-24 07:35:00|444.68|442.28|445.76|443.36|445.92|443.52|444.52|442.12|0
1648107600000|2022-03-24 07:40:00|445.45|443.05|444.98|442.58|445.92|443.52|444.37|441.97|0
1648107900000|2022-03-24 07:45:00|445.14|442.74|445.6|443.2|445.76|443.36|444.21|441.81|0
1648108200000|2022-03-24 07:50:00|445.45|443.05|446.15|443.75|446.22|443.82|445.45|443.05|0
1648108500000|2022-03-24 07:55:00|446.22|443.82|445.99|443.59|446.38|443.98|445.29|442.89|0
1648108800000|2022-03-24 08:00:00|445.91|443.51|442.2|439.8|446.06|443.66|442.2|439.8|0
1648109100000|2022-03-24 08:05:00|442.04|439.64|440.43|438.03|442.12|439.72|438.35|435.95|0
1648109400000|2022-03-24 08:10:00|440.35|437.95|441.58|439.18|441.89|439.49|439.43|437.03|0
1648109700000|2022-03-24 08:15:00|441.2|438.8|440.34|437.94|441.73|439.33|439.27|436.87|0
1648110000000|2022-03-24 08:20:00|440.42|438.02|439.11|436.71|440.81|438.41|438.73|436.33|0
1648110300000|2022-03-24 08:25:00|439.04|436.64|439.34|436.94|439.42|437.02|438.19|435.79|0
1648110600000|2022-03-24 08:30:00|439.26|436.86|438.96|436.56|439.42|437.02|436.2|433.8|0
1648110900000|2022-03-24 08:35:00|438.88|436.48|437.42|435.02|438.96|436.56|436.66|434.26|0
1648111200000|2022-03-24 08:40:00|437.27|434.87|438.11|435.71|438.49|436.09|437.19|434.79|0
1648111500000|2022-03-24 08:45:00|438.03|435.63|438.8|436.4|439.34|436.94|438.03|435.63|0
1648111800000|2022-03-24 08:50:00|438.95|436.55|438.49|436.09|438.95|436.55|438.11|435.71|0
1648112100000|2022-03-24 08:55:00|438.57|436.17|438.33|435.93|438.8|436.4|437.26|434.86|0
1648112400000|2022-03-24 09:00:00|438.18|435.78|436.95|434.55|438.64|436.24|436.49|434.09|0
1648112700000|2022-03-24 09:05:00|437.57|435.17|437.35|434.95|438.59|436.19|436.34|433.94|0
1648113000000|2022-03-24 09:10:00|437.42|435.02|436.66|434.26|438.04|435.64|436.66|434.26|0
1648113300000|2022-03-24 09:15:00|436.81|434.41|437.19|434.79|437.57|435.17|436.81|434.41|0
1648113600000|2022-03-24 09:20:00|437.11|434.71|438.34|435.94|438.65|436.25|436.81|434.41|0
1648113900000|2022-03-24 09:25:00|438.42|436.02|438.8|436.4|438.8|436.4|438.26|435.86|0
1648114200000|2022-03-24 09:30:00|438.64|436.24|437.41|435.01|438.95|436.55|437.41|435.01|0
1648114500000|2022-03-24 09:35:00|437.34|434.94|437.87|435.47|438.33|435.93|437.26|434.86|0
1648114800000|2022-03-24 09:40:00|438.11|435.71|438.18|435.78|438.49|436.09|437.87|435.47|0
1648115100000|2022-03-24 09:45:00|438.33|435.93|437.95|435.55|438.64|436.24|437.72|435.32|0
1648115400000|2022-03-24 09:50:00|438.02|435.62|438.63|436.23|438.79|436.39|437.87|435.47|0
1648115700000|2022-03-24 09:55:00|438.48|436.08|439.55|437.15|439.71|437.31|438.48|436.08|0
1648116000000|2022-03-24 10:00:00|439.71|437.31|440.63|438.23|441.4|439|439.71|437.31|0
1648116300000|2022-03-24 10:05:00|440.71|438.31|441.94|439.54|442.17|439.77|440.71|438.31|0
1648116600000|2022-03-24 10:10:00|442.02|439.62|442.71|440.31|442.79|440.39|441.4|439|0
1648116900000|2022-03-24 10:15:00|443.4|441|442.63|440.23|444.02|441.62|442.63|440.23|0
1648117200000|2022-03-24 10:20:00|442.71|440.31|443.4|441|444.48|442.08|442.63|440.23|0
1648117500000|2022-03-24 10:25:00|443.48|441.08|442.47|440.07|443.48|441.08|442.16|439.76|0
1648117800000|2022-03-24 10:30:00|442.16|439.76|441.85|439.45|444.02|441.62|441.54|439.14|0
1648118100000|2022-03-24 10:35:00|441.93|439.53|442.31|439.91|442.47|440.07|441.39|438.99|0
1648118400000|2022-03-24 10:40:00|442.39|439.99|442.16|439.76|442.93|440.53|441.93|439.53|0
1648118700000|2022-03-24 10:45:00|442.24|439.84|442.24|439.84|442.62|440.22|441.69|439.29|0
1648119000000|2022-03-24 10:50:00|442.31|439.91|441.93|439.53|442.46|440.06|441.54|439.14|0
1648119300000|2022-03-24 10:55:00|441.85|439.45|442.62|440.22|443.08|440.68|441.69|439.29|0
1648119600000|2022-03-24 11:00:00|442.77|440.37|441.23|438.83|442.77|440.37|440.92|438.52|0
1648119900000|2022-03-24 11:05:00|441.38|438.98|436.92|434.52|442|439.6|434.32|431.92|0
1648120200000|2022-03-24 11:10:00|436.16|433.76|438.38|435.98|438.53|436.13|436.16|433.76|0
1648120500000|2022-03-24 11:15:00|438.45|436.05|439.77|437.37|439.92|437.52|437.53|435.13|0
1648120800000|2022-03-24 11:20:00|439.85|437.45|438.69|436.29|440.23|437.83|438.54|436.14|0
1648121100000|2022-03-24 11:25:00|438.85|436.45|439.23|436.83|439.46|437.06|438.69|436.29|0
1648121400000|2022-03-24 11:30:00|439|436.6|438.38|435.98|439.46|437.06|437.93|435.53|0
1648121700000|2022-03-24 11:35:00|438.46|436.06|438.69|436.29|438.84|436.44|437.62|435.22|0
1648122000000|2022-03-24 11:40:00|440.99|438.59|442.07|439.19|446.62|444.22|440.76|438.36|0
1648122300000|2022-03-24 11:45:00|442.23|439.35|441.22|438.34|442.61|439.73|440.61|437.73|0
1648122600000|2022-03-24 11:50:00|441.76|438.88|443.84|440.96|444.69|441.81|441.53|438.65|0
1648122900000|2022-03-24 11:55:00|443.76|440.88|443.68|440.8|444.38|441.5|442.6|439.72|0
1648123200000|2022-03-24 12:00:00|443.53|440.65|441.83|438.95|443.76|440.88|441.83|438.95|0
1648123500000|2022-03-24 12:05:00|441.91|439.03|443.22|440.34|443.22|440.34|441.52|438.64|0
1648123800000|2022-03-24 12:10:00|443.99|441.11|443.83|440.95|445.37|442.49|443.52|440.64|0
1648124100000|2022-03-24 12:15:00|443.91|441.03|444.75|441.87|445.53|442.65|443.83|440.95|0
1648124400000|2022-03-24 12:20:00|444.68|441.8|445.45|442.57|445.68|442.8|444.13|441.25|0
1648124700000|2022-03-24 12:25:00|445.37|442.49|444.75|441.87|445.83|442.95|444.44|441.56|0
1648125000000|2022-03-24 12:30:00|444.83|441.95|444.83|441.95|447.22|444.34|444.44|441.56|0
1648125300000|2022-03-24 12:35:00|444.75|441.87|444.13|441.25|445.06|442.18|443.36|440.48|0
1648125600000|2022-03-24 12:40:00|444.05|441.17|443.05|440.17|444.13|441.25|442.74|439.86|0
1648125900000|2022-03-24 12:45:00|442.98|440.1|442.97|440.09|443.66|440.78|442.12|439.24|0
1648126200000|2022-03-24 12:50:00|442.89|440.01|442.43|439.55|442.89|440.01|441.97|439.09|0
1648126500000|2022-03-24 12:55:00|442.28|439.4|443.35|440.47|443.35|440.47|441.82|438.94|0
1648126800000|2022-03-24 13:00:00|443.51|440.63|443.28|440.4|444.12|441.24|442.27|439.39|0
1648127100000|2022-03-24 13:05:00|443.5|440.62|442.66|439.78|444.12|441.24|442.43|439.55|0
1648127400000|2022-03-24 13:10:00|443.04|440.16|442.18|439.3|443.5|440.62|441.71|438.83|0
1648127700000|2022-03-24 13:15:00|443.49|440.61|443.56|440.68|444.1|441.22|442.56|439.68|0
1648128000000|2022-03-24 13:20:00|443.48|440.6|442.71|439.83|443.79|440.91|442.71|439.83|0
1648128300000|2022-03-24 13:25:00|442.87|439.99|444.87|441.99|445.02|442.14|441.94|439.06|0
1648128600000|2022-03-24 13:30:00|444.56|441.68|448.89|446.01|449.35|446.47|444.1|441.22|0
1648128900000|2022-03-24 13:35:00|449.35|446.47|449.19|446.31|451.53|448.65|448.88|446|0
1648129200000|2022-03-24 13:40:00|449.5|446.62|444.63|441.75|449.82|446.94|443.17|440.29|0
1648129500000|2022-03-24 13:45:00|444.33|441.45|446.25|443.37|447.18|444.3|443.01|440.13|0
1648129800000|2022-03-24 13:50:00|446.71|443.83|444.09|441.21|448.11|445.23|441.78|438.9|0
1648130100000|2022-03-24 13:55:00|443.78|440.9|449.48|446.6|449.48|446.6|443.47|440.59|0
1648130400000|2022-03-24 14:00:00|449.32|446.44|443.18|440.3|449.32|446.44|441.96|439.08|0
1648130700000|2022-03-24 14:05:00|442.73|439.85|442.57|439.69|444.25|441.37|441.05|438.17|0
1648131000000|2022-03-24 14:10:00|442.42|439.54|444.1|441.22|445.63|442.75|442.42|439.54|0
1648131300000|2022-03-24 14:15:00|443.64|440.76|446.81|443.93|448.36|445.48|440.97|438.09|0
1648131600000|2022-03-24 14:20:00|446.51|443.63|446.97|444.09|447.9|445.02|445.12|442.24|0
1648131900000|2022-03-24 14:25:00|446.5|443.62|447.58|444.7|448.82|445.94|445.73|442.85|0
1648132200000|2022-03-24 14:30:00|447.74|444.86|441.43|438.55|449.28|446.4|440.97|438.09|0
1648132500000|2022-03-24 14:35:00|441.58|438.7|443.57|440.69|444.19|441.31|440.36|437.48|0
1648132800000|2022-03-24 14:40:00|443.27|440.39|441.58|438.7|444.96|442.08|441.58|438.7|0
1648133100000|2022-03-24 14:45:00|441.27|438.39|440.2|437.32|441.88|439|438.98|436.1|0
1648133400000|2022-03-24 14:50:00|440.04|437.16|439.42|436.54|442.49|439.61|438.42|435.54|0
1648133700000|2022-03-24 14:55:00|439.49|436.61|441.02|438.14|442.1|439.22|438.88|436|0
1648134000000|2022-03-24 15:00:00|440.41|437.53|438.11|435.23|441.33|438.45|432.32|429.44|0
1648134300000|2022-03-24 15:05:00|437.65|434.77|437.34|434.46|439.18|436.3|434.75|431.87|0
1648134600000|2022-03-24 15:10:00|437.95|435.07|435.36|432.48|438.72|435.84|434.14|431.26|0
1648134900000|2022-03-24 15:15:00|434.75|431.87|433.68|430.8|436.42|433.54|433.68|430.8|0
1648135200000|2022-03-24 15:20:00|433.07|430.19|433.53|430.65|435.51|432.63|433.07|430.19|0
1648135500000|2022-03-24 15:25:00|433.38|430.5|429.59|426.71|433.83|430.95|429.28|426.4|0
1648135800000|2022-03-24 15:30:00|429.44|426.56|429.89|427.01|430.04|427.16|428.23|425.35|0
1648136100000|2022-03-24 15:35:00|430.04|427.16|428.45|425.57|431.35|428.47|428.38|425.5|0
1648136400000|2022-03-24 15:40:00|428.38|425.5|425.81|422.93|428.53|425.65|425.06|422.18|0
1648136700000|2022-03-24 15:45:00|426.11|423.23|427.62|424.74|427.62|424.74|425.66|422.78|0
1648137000000|2022-03-24 15:50:00|427.92|425.04|428.15|425.27|429.28|426.4|427.62|424.74|0
1648137300000|2022-03-24 15:55:00|428.22|425.34|428.07|425.19|428.37|425.49|427.01|424.13|0
1648137600000|2022-03-24 16:00:00|428.37|425.49|431.24|428.36|431.84|428.96|427.31|424.43|0
1648137900000|2022-03-24 16:05:00|431.84|428.96|431.64|428.76|432.3|429.42|430.95|428.07|0
1648138200000|2022-03-24 16:10:00|431.71|428.83|431.25|428.37|432.32|429.44|430.8|427.92|0
1648138500000|2022-03-24 16:15:00|431.1|428.22|431.25|428.37|432.62|429.74|430.8|427.92|0
1648138800000|2022-03-24 16:20:00|431.1|428.22|432.01|429.13|432.01|429.13|430.19|427.31|0
1648139100000|2022-03-24 16:25:00|432.46|429.58|434.75|431.87|435.97|433.09|431.55|428.67|0
1648139400000|2022-03-24 16:30:00|435.05|432.17|435.7|432.82|436.01|433.13|432.8|429.92|0
1648139700000|2022-03-24 16:35:00|435.55|432.67|431.88|429|436.16|433.28|431.43|428.55|0
1648140000000|2022-03-24 16:40:00|432.03|429.15|431.27|428.39|433.1|430.22|431.27|428.39|0
1648140300000|2022-03-24 16:45:00|431.58|428.7|433.02|430.14|433.4|430.52|431.58|428.7|0
1648140600000|2022-03-24 16:50:00|432.95|430.07|430.96|428.08|432.95|430.07|430.36|427.48|0
1648140900000|2022-03-24 16:55:00|431.27|428.39|430.51|427.63|431.57|428.69|430.05|427.17|0
1648141200000|2022-03-24 17:00:00|430.35|427.47|431.57|428.69|431.87|428.99|427.17|424.29|0
1648141500000|2022-03-24 17:05:00|431.26|428.38|431.87|428.99|432.63|429.75|429.9|427.02|0
1648141800000|2022-03-24 17:10:00|431.57|428.69|430.04|427.16|432.1|429.22|429.29|426.41|0
1648142100000|2022-03-24 17:15:00|430.35|427.47|428.37|425.49|430.35|427.47|428.37|425.49|0
1648142400000|2022-03-24 17:20:00|428.53|425.65|428.98|426.1|430.04|427.16|428.22|425.34|0
1648142700000|2022-03-24 17:25:00|428.83|425.95|427.92|425.04|429.13|426.25|426.56|423.68|0
1648143000000|2022-03-24 17:30:00|427.76|424.88|428.98|426.1|430.04|427.16|427.31|424.43|0
1648143300000|2022-03-24 17:35:00|429.28|426.4|428.22|425.34|429.58|426.7|427.46|424.58|0
1648143600000|2022-03-24 17:40:00|428.14|425.26|427.31|424.43|428.67|425.79|426.7|423.82|0
1648143900000|2022-03-24 17:45:00|427.15|424.27|426.55|423.67|427.46|424.58|425.64|422.76|0
1648144200000|2022-03-24 17:50:00|426.85|423.97|427.3|424.42|427.61|424.73|426.09|423.21|0
1648144500000|2022-03-24 17:55:00|427.45|424.57|427.3|424.42|427.91|425.03|426.85|423.97|0
1648144800000|2022-03-24 18:00:00|427.45|424.57|424.13|421.25|427.75|424.87|423.68|420.8|0
1648145100000|2022-03-24 18:05:00|424.28|421.4|426.84|423.96|427.3|424.42|424.28|421.4|0
1648145400000|2022-03-24 18:10:00|426.69|423.81|427.14|424.26|429.42|426.54|426.54|423.66|0
1648145700000|2022-03-24 18:15:00|426.99|424.11|427.44|424.56|427.75|424.87|425.94|423.06|0
1648146000000|2022-03-24 18:20:00|427.22|424.34|428.96|426.08|429.87|426.99|427.22|424.34|0
1648146300000|2022-03-24 18:25:00|428.81|425.93|428.2|425.32|429.56|426.68|427.75|424.87|0
1648146600000|2022-03-24 18:30:00|428.05|425.17|429.56|426.68|430.17|427.29|427.44|424.56|0
1648146900000|2022-03-24 18:35:00|429.41|426.53|428.65|425.77|430.62|427.74|428.5|425.62|0
1648147200000|2022-03-24 18:40:00|428.5|425.62|429.1|426.22|429.56|426.68|428.19|425.31|0
1648147500000|2022-03-24 18:45:00|429.41|426.53|431.08|428.2|432.29|429.41|428.95|426.07|0
1648147800000|2022-03-24 18:50:00|430.77|427.89|428.34|425.46|430.92|428.04|427.58|424.7|0
1648148100000|2022-03-24 18:55:00|428.49|425.61|427.73|424.85|429.25|426.37|427.28|424.4|0
1648148400000|2022-03-24 19:00:00|427.96|425.08|428.64|425.76|430.16|427.28|427.28|424.4|0
1648148700000|2022-03-24 19:05:00|428.94|426.06|424.56|421.68|428.94|426.06|423.96|421.08|0
1648149000000|2022-03-24 19:10:00|424.86|421.98|423.95|421.07|425.01|422.13|423.95|421.07|0
1648149300000|2022-03-24 19:15:00|424.11|421.23|422.75|419.87|424.86|421.98|422.75|419.87|0
1648149600000|2022-03-24 19:20:00|422.45|419.57|420.2|417.32|422.75|419.87|420.05|417.17|0
1648149900000|2022-03-24 19:25:00|419.6|416.72|419.15|416.27|419.6|416.72|417.96|415.08|0
1648150200000|2022-03-24 19:30:00|418.85|415.97|420.65|417.77|421.69|418.81|418.26|415.38|0
1648150500000|2022-03-24 19:35:00|420.5|417.62|421.84|418.96|422.29|419.41|420.05|417.17|0
1648150800000|2022-03-24 19:40:00|421.99|419.11|420.94|418.06|423.64|420.76|420.94|418.06|0
1648151100000|2022-03-24 19:45:00|420.79|417.91|417.21|414.33|423.92|421.04|417.21|414.33|0
1648151400000|2022-03-24 19:50:00|416.38|413.5|417.77|414.89|418.22|415.34|413.47|410.59|0
1648151700000|2022-03-24 19:55:00|417.62|414.74|414.94|412.06|418.81|415.93|414.35|411.47|0
1648152000000|2022-03-24 20:00:00|414.2|411.32|413.9|411.02|414.94|412.06|413.31|410.43|0
1648152300000|2022-03-24 20:05:00|413.75|410.87|414.49|411.61|414.49|411.61|413.61|410.73|0
1648152600000|2022-03-24 20:10:00|414.64|411.76|416.69|413.81|418.84|415.96|414.49|411.61|0
1648152900000|2022-03-24 20:15:00|416.93|413.57|416.78|413.42|416.93|413.57|416.63|413.27|0
1648153200000|2022-03-24 20:20:00|416.63|413.27|415.15|411.79|416.63|413.27|414.86|411.5|0
1648153500000|2022-03-24 20:25:00|415.3|411.94|415|411.64|415.59|412.23|415|411.64|0
1648153800000|2022-03-24 20:30:00|415.08|411.72|415.15|411.79|415.15|411.79|414.56|411.2|0
1648154100000|2022-03-24 20:35:00|415|411.64|415|411.64|415.15|411.79|415|411.64|0
1648154400000|2022-03-24 20:40:00|414.85|411.49|415.14|411.78|415.14|411.78|414.85|411.49|0
1648155300000|2022-03-24 20:55:00|415.21|411.85|415.21|411.85|415.21|411.85|415.07|411.71|0
1648155600000|2022-03-24 21:00:00|415.16|411.8|415.37|412.01|415.39|412.03|415.16|411.8|0
1648155900000|2022-03-24 21:05:00|415.32|411.96|415.24|411.88|415.37|412.01|415.24|411.88|0
1648156200000|2022-03-24 21:10:00|415.43|412.07|415.26|411.9|415.43|412.07|415.24|411.88|0
1648156500000|2022-03-24 21:15:00|415.28|411.92|415.25|411.89|415.28|411.92|415.24|411.88|0
1648156800000|2022-03-24 21:20:00|415.19|411.83|415.21|411.85|415.3|411.94|415.08|411.72|0
1648157100000|2022-03-24 21:25:00|415.19|411.83|415.14|411.78|415.19|411.83|415.04|411.68|0
1648157400000|2022-03-24 21:30:00|415.3|411.94|415.31|411.95|415.32|411.96|415.3|411.94|0
1648157700000|2022-03-24 21:35:00|415.3|411.94|415.34|411.98|415.42|412.06|415.3|411.94|0
1648158000000|2022-03-24 21:40:00|415.42|412.06|415.63|412.27|415.63|412.27|415.42|412.06|0
1648158300000|2022-03-24 21:45:00|415.68|412.32|415.63|412.27|415.68|412.32|415.63|412.27|0
1648158600000|2022-03-24 21:50:00|415.61|412.25|415.22|411.86|415.61|412.25|415.22|411.86|0
1648158900000|2022-03-24 21:55:00|415.18|411.82|415.39|412.03|415.42|412.06|415.18|411.82|0
1648159200000|2022-03-24 22:00:00|415.19|411.83|414.97|411.61|416.23|412.87|414.53|411.17|0
1648159500000|2022-03-24 22:05:00|414.9|411.54|416.22|412.86|416.37|413.01|414.9|411.54|0
1648159800000|2022-03-24 22:10:00|416|412.64|416.96|413.6|417.33|413.97|416|412.64|0
1648160100000|2022-03-24 22:15:00|417.03|413.67|417.11|413.75|417.4|414.04|416.59|413.23|0
1648160400000|2022-03-24 22:20:00|417.18|413.82|417.03|413.67|417.18|413.82|416.58|413.22|0
1648160700000|2022-03-24 22:25:00|416.88|413.52|416.88|413.52|416.88|413.52|415.84|412.48|0
1648161000000|2022-03-24 22:30:00|416.96|413.6|417.62|414.26|417.62|414.26|416.88|413.52|0
1648161300000|2022-03-24 22:35:00|417.47|414.11|417.91|414.55|418.06|414.7|417.17|413.81|0
1648161600000|2022-03-24 22:40:00|417.99|414.63|417.91|414.55|418.06|414.7|417.76|414.4|0
1648161900000|2022-03-24 22:45:00|418.06|414.7|417.31|413.95|418.06|414.7|417.24|413.88|0
1648162200000|2022-03-24 22:50:00|417.46|414.1|417.46|414.1|417.61|414.25|417.02|413.66|0
1648162500000|2022-03-24 22:55:00|417.61|414.25|418.5|415.14|418.5|415.14|417.61|414.25|0
1648162800000|2022-03-24 23:00:00|418.43|415.07|418.64|415.28|418.64|415.28|418.2|414.84|0
1648163100000|2022-03-24 23:05:00|418.49|415.13|418.49|415.13|418.64|415.28|418.2|414.84|0
1648163400000|2022-03-24 23:10:00|418.64|415.28|419.38|416.02|419.68|416.32|418.64|415.28|0
1648163700000|2022-03-24 23:15:00|419.23|415.87|418.49|415.13|419.23|415.87|418.19|414.83|0
1648164000000|2022-03-24 23:20:00|418.42|415.06|417.45|414.09|418.64|415.28|417.45|414.09|0
1648164300000|2022-03-24 23:25:00|417.6|414.24|417.89|414.53|417.89|414.53|417.01|413.65|0
1648164600000|2022-03-24 23:30:00|417.97|414.61|418.19|414.83|418.34|414.98|417.6|414.24|0
1648164900000|2022-03-24 23:35:00|418.34|414.98|418.63|415.27|418.93|415.57|417.74|414.38|0
1648165200000|2022-03-24 23:40:00|418.78|415.42|418.18|414.82|419|415.64|418.18|414.82|0
1648165500000|2022-03-24 23:45:00|418.04|414.68|418.33|414.97|418.63|415.27|417.74|414.38|0
1648165800000|2022-03-24 23:50:00|418.48|415.12|418.33|414.97|418.63|415.27|417.89|414.53|0
1648166100000|2022-03-24 23:55:00|418.18|414.82|418.48|415.12|418.77|415.41|418.03|414.67|0
1648166400000|2022-03-25 00:00:00|418.62|415.26|419.96|416.6|420.26|416.9|418.48|415.12|0
1648166700000|2022-03-25 00:05:00|419.81|416.45|420.55|417.19|420.85|417.49|419.81|416.45|0
1648167000000|2022-03-25 00:10:00|420.85|417.49|421.44|418.08|421.74|418.38|420.4|417.04|0
1648167300000|2022-03-25 00:15:00|421.29|417.93|421.44|418.08|422.49|419.13|421.29|417.93|0
1648167600000|2022-03-25 00:20:00|421.29|417.93|422.04|418.68|422.19|418.83|420.99|417.63|0
1648167900000|2022-03-25 00:25:00|421.89|418.53|421.44|418.08|422.33|418.97|421.44|418.08|0
1648168200000|2022-03-25 00:30:00|421.59|418.23|421.14|417.78|421.59|418.23|420.69|417.33|0
1648168500000|2022-03-25 00:35:00|421.07|417.71|420.69|417.33|421.58|418.22|420.39|417.03|0
1648168800000|2022-03-25 00:40:00|420.54|417.18|420.69|417.33|420.77|417.41|420.09|416.73|0
1648169100000|2022-03-25 00:45:00|420.54|417.18|420.54|417.18|420.84|417.48|420.24|416.88|0
1648169400000|2022-03-25 00:50:00|420.39|417.03|421.13|417.77|421.58|418.22|420.39|417.03|0
1648169700000|2022-03-25 00:55:00|421.28|417.92|421.43|418.07|421.43|418.07|420.61|417.25|0
1648170000000|2022-03-25 01:00:00|421.58|418.22|421.13|417.77|422.02|418.66|420.53|417.17|0
1648170300000|2022-03-25 01:05:00|420.98|417.62|419.94|416.58|420.98|417.62|419.94|416.58|0
1648170600000|2022-03-25 01:10:00|420.08|416.72|419.93|416.57|420.23|416.87|419.49|416.13|0
1648170900000|2022-03-25 01:15:00|419.78|416.42|420.23|416.87|420.68|417.32|419.78|416.42|0
1648171200000|2022-03-25 01:20:00|420.08|416.72|421.05|417.69|421.72|418.36|420.08|416.72|0
1648171500000|2022-03-25 01:25:00|420.97|417.61|419.78|416.42|420.97|417.61|419.63|416.27|0
1648171800000|2022-03-25 01:30:00|419.93|416.57|419.93|416.57|420.67|417.31|419.63|416.27|0
1648172100000|2022-03-25 01:35:00|419.78|416.42|420.07|416.71|420.52|417.16|419.63|416.27|0
1648172400000|2022-03-25 01:40:00|420|416.64|419.11|415.75|420.22|416.86|419.11|415.75|0
1648172700000|2022-03-25 01:45:00|419.03|415.67|419.33|415.97|419.62|416.26|418.88|415.52|0
1648173000000|2022-03-25 01:50:00|419.48|416.12|411.65|408.29|419.48|416.12|411.35|407.99|0
1648173300000|2022-03-25 01:55:00|411.79|408.43|413.19|409.83|413.7|410.34|411.06|407.7|0
1648173600000|2022-03-25 02:00:00|413.26|409.9|414.22|410.86|414.22|410.86|413.26|409.9|0
1648173900000|2022-03-25 02:05:00|414.29|410.93|413.41|410.05|414.29|410.93|413.41|410.05|0
1648174200000|2022-03-25 02:10:00|413.63|410.27|414.73|411.37|415.03|411.67|413.55|410.19|0
1648174500000|2022-03-25 02:15:00|414.81|411.45|413.99|410.63|415.02|411.66|413.7|410.34|0
1648174800000|2022-03-25 02:20:00|414.14|410.78|415.02|411.66|415.32|411.96|414.14|410.78|0
1648175100000|2022-03-25 02:25:00|415.17|411.81|415.91|412.55|416.2|412.84|415.17|411.81|0
1648175400000|2022-03-25 02:30:00|416.05|412.69|416.05|412.69|417.09|413.73|415.9|412.54|0
1648175700000|2022-03-25 02:35:00|416.2|412.84|414.87|411.51|416.49|413.13|414.36|411|0
1648176000000|2022-03-25 02:40:00|414.72|411.36|415.6|412.24|415.98|412.62|414.57|411.21|0
1648176300000|2022-03-25 02:45:00|415.53|412.17|415.6|412.24|415.9|412.54|415.16|411.8|0
1648176600000|2022-03-25 02:50:00|415.46|412.1|415.45|412.09|416.05|412.69|414.86|411.5|0
1648176900000|2022-03-25 02:55:00|415.53|412.17|414.79|411.43|415.75|412.39|414.71|411.35|0
1648177200000|2022-03-25 03:00:00|414.71|411.35|414.42|411.06|415.23|411.87|414.42|411.06|0
1648177500000|2022-03-25 03:05:00|414.56|411.2|414.86|411.5|414.86|411.5|413.83|410.47|0
1648177800000|2022-03-25 03:10:00|415.01|411.65|415.59|412.23|416.19|412.83|415|411.64|0
1648178100000|2022-03-25 03:15:00|415.67|412.31|416.33|412.97|416.33|412.97|415.45|412.09|0
1648178400000|2022-03-25 03:20:00|416.41|413.05|416.62|413.26|417.22|413.86|416.33|412.97|0
1648178700000|2022-03-25 03:25:00|416.77|413.41|416.92|413.56|416.92|413.56|416.03|412.67|0
1648179000000|2022-03-25 03:30:00|416.77|413.41|416.25|412.89|416.77|413.41|415.88|412.52|0
1648179300000|2022-03-25 03:35:00|416.33|412.97|416.77|413.41|416.92|413.56|415.96|412.6|0
1648179600000|2022-03-25 03:40:00|416.7|413.34|417.8|414.44|418.18|414.82|416.7|413.34|0
1648179900000|2022-03-25 03:45:00|417.95|414.59|418.03|414.67|418.32|414.96|417.51|414.15|0
1648180200000|2022-03-25 03:50:00|417.95|414.59|417.58|414.22|418.1|414.74|417.35|413.99|0
1648180500000|2022-03-25 03:55:00|417.65|414.29|416.76|413.4|417.65|414.29|416.76|413.4|0
1648180800000|2022-03-25 04:00:00|417.06|413.7|416.46|413.1|417.2|413.84|416.39|413.03|0
1648181100000|2022-03-25 04:05:00|416.31|412.95|416.46|413.1|416.76|413.4|416.31|412.95|0
1648181400000|2022-03-25 04:10:00|416.31|412.95|415.72|412.36|416.31|412.95|415.13|411.77|0
1648181700000|2022-03-25 04:15:00|416.02|412.66|415.42|412.06|416.02|412.66|415.2|411.84|0
1648182000000|2022-03-25 04:20:00|415.28|411.92|415.42|412.06|415.57|412.21|415.13|411.77|0
1648182300000|2022-03-25 04:25:00|415.27|411.91|414.68|411.32|415.27|411.91|414.68|411.32|0
1648182600000|2022-03-25 04:30:00|414.76|411.4|414.97|411.61|415.12|411.76|414.24|410.88|0
1648182900000|2022-03-25 04:35:00|414.9|411.54|414.97|411.61|415.12|411.76|414.53|411.17|0
1648183200000|2022-03-25 04:40:00|415.05|411.69|414.38|411.02|415.12|411.76|413.94|410.58|0
1648183500000|2022-03-25 04:45:00|414.53|411.17|413.79|410.43|414.68|411.32|413.5|410.14|0
1648183800000|2022-03-25 04:50:00|413.94|410.58|413.49|410.13|413.94|410.58|413.2|409.84|0
1648184100000|2022-03-25 04:55:00|413.42|410.06|411.63|408.27|414.71|411.35|410.17|406.81|0
1648184400000|2022-03-25 05:00:00|411.48|408.12|412.5|409.14|412.94|409.58|411.48|408.12|0
1648184700000|2022-03-25 05:05:00|412.36|409|413.38|410.02|413.38|410.02|412.21|408.85|0
1648185000000|2022-03-25 05:10:00|413.53|410.17|413.08|409.72|413.82|410.46|412.79|409.43|0
1648185300000|2022-03-25 05:15:00|413.23|409.87|414.11|410.75|414.4|411.04|413.08|409.72|0
1648185600000|2022-03-25 05:20:00|413.96|410.6|413.81|410.45|414.26|410.9|413.08|409.72|0
1648185900000|2022-03-25 05:25:00|413.67|410.31|414.48|411.12|414.84|411.48|412.93|409.57|0
1648186200000|2022-03-25 05:30:00|414.55|411.19|415.36|412|416.02|412.66|414.48|411.12|0
1648186500000|2022-03-25 05:35:00|415.28|411.92|415.13|411.77|416.01|412.65|415.13|411.77|0
1648186800000|2022-03-25 05:40:00|415.28|411.92|416.16|412.8|416.6|413.24|415.28|411.92|0
1648187100000|2022-03-25 05:45:00|416.09|412.73|415.13|411.77|416.31|412.95|414.69|411.33|0
1648187400000|2022-03-25 05:50:00|414.98|411.62|415.2|411.84|416.01|412.65|414.83|411.47|0
1648187700000|2022-03-25 05:55:00|415.13|411.77|415.27|411.91|415.71|412.35|414.39|411.03|0
1648188000000|2022-03-25 06:00:00|415.12|411.76|415.05|411.69|415.42|412.06|414.24|410.88|0
1648188300000|2022-03-25 06:05:00|415.12|411.76|415.41|412.05|415.56|412.2|414.53|411.17|0
1648188600000|2022-03-25 06:10:00|415.2|411.84|414.46|411.1|415.2|411.84|413.94|410.58|0
1648188900000|2022-03-25 06:15:00|414.31|410.95|413.94|410.58|414.31|410.95|413.73|410.37|0
1648189200000|2022-03-25 06:20:00|413.87|410.51|413.58|410.22|414.23|410.87|413.35|409.99|0
1648189500000|2022-03-25 06:25:00|413.65|410.29|414.16|410.8|414.53|411.17|413.5|410.14|0
1648189800000|2022-03-25 06:30:00|414.08|410.72|414.08|410.72|414.45|411.09|413.94|410.58|0
1648190100000|2022-03-25 06:35:00|413.94|410.58|414.82|411.46|415.04|411.68|413.94|410.58|0
1648190400000|2022-03-25 06:40:00|414.67|411.31|415.11|411.75|415.4|412.04|414.37|411.01|0
1648190700000|2022-03-25 06:45:00|415.4|412.04|415.18|411.82|415.55|412.19|415.11|411.75|0
1648191000000|2022-03-25 06:50:00|415.11|411.75|414.52|411.16|415.4|412.04|414.52|411.16|0
1648191300000|2022-03-25 06:55:00|414.66|411.3|413.19|409.83|414.96|411.6|413.19|409.83|0
1648191600000|2022-03-25 07:00:00|413.34|409.98|414.37|411.01|415.1|411.74|413.34|409.98|0
1648191900000|2022-03-25 07:05:00|414.13|411.25|415.74|412.86|415.89|413.01|414.13|411.25|0
1648192200000|2022-03-25 07:10:00|415.59|412.71|414.27|411.39|415.74|412.86|414.27|411.39|0
1648192500000|2022-03-25 07:15:00|414.12|411.24|417.38|414.5|417.74|414.86|413.97|411.09|0
1648192800000|2022-03-25 07:20:00|417.3|414.42|417.74|414.86|418.77|415.89|417.15|414.27|0
1648193100000|2022-03-25 07:25:00|417.89|415.01|418.62|415.74|418.77|415.89|417.74|414.86|0
1648193400000|2022-03-25 07:30:00|418.47|415.59|417.74|414.86|418.62|415.74|417.59|414.71|0
1648193700000|2022-03-25 07:35:00|417.81|414.93|418.03|415.15|418.62|415.74|417.44|414.56|0
1648194000000|2022-03-25 07:40:00|417.88|415|418.17|415.29|418.47|415.59|417.37|414.49|0
1648194300000|2022-03-25 07:45:00|418.25|415.37|418.17|415.29|418.32|415.44|417.44|414.56|0
1648194600000|2022-03-25 07:50:00|418.1|415.22|417.14|414.26|418.17|415.29|416.85|413.97|0
1648194900000|2022-03-25 07:55:00|417.22|414.34|415.82|412.94|417.36|414.48|415.75|412.87|0
1648195200000|2022-03-25 08:00:00|416.26|413.38|417.72|414.84|417.72|414.84|415.37|412.49|0
1648195500000|2022-03-25 08:05:00|417.87|414.99|421.71|418.83|422.38|419.5|417.87|414.99|0
1648195800000|2022-03-25 08:10:00|421.86|418.98|425.2|422.32|425.2|422.32|421.71|418.83|0
1648196100000|2022-03-25 08:15:00|425.12|422.24|426.6|423.72|427.45|424.57|423.72|420.84|0
1648196400000|2022-03-25 08:20:00|426.45|423.57|425.33|422.45|426.75|423.87|424.81|421.93|0
1648196700000|2022-03-25 08:25:00|425.25|422.37|424.81|421.93|425.48|422.6|424.36|421.48|0
1648197000000|2022-03-25 08:30:00|424.88|422|424.06|421.18|425.55|422.67|423.91|421.03|0
1648197300000|2022-03-25 08:35:00|423.91|421.03|423.91|421.03|424.36|421.48|423.46|420.58|0
1648197600000|2022-03-25 08:40:00|423.84|420.96|422.72|419.84|424.65|421.77|422.57|419.69|0
1648197900000|2022-03-25 08:45:00|422.57|419.69|423.16|420.28|423.46|420.58|422.57|419.69|0
1648198200000|2022-03-25 08:50:00|423.31|420.43|422.12|419.24|423.31|420.43|421.98|419.1|0
1648198500000|2022-03-25 08:55:00|422.2|419.32|421.83|418.95|422.42|419.54|421.23|418.35|0
1648198800000|2022-03-25 09:00:00|421.75|418.87|423.01|420.13|425.39|422.51|419.02|416.14|0
1648199100000|2022-03-25 09:05:00|423.24|420.36|424.94|422.06|424.94|422.06|423.16|420.28|0
1648199400000|2022-03-25 09:10:00|424.79|421.91|423.38|420.5|425.09|422.21|423.3|420.42|0
1648199700000|2022-03-25 09:15:00|423.6|420.72|421.67|418.79|423.6|420.72|421.67|418.79|0
1648200000000|2022-03-25 09:20:00|421.75|418.87|421.22|418.34|422.11|419.23|420.93|418.05|0
1648200300000|2022-03-25 09:25:00|421.3|418.42|421.81|418.93|422.26|419.38|421.08|418.2|0
1648200600000|2022-03-25 09:30:00|421.89|419.01|423|420.12|423.15|420.27|421.07|418.19|0
1648200900000|2022-03-25 09:35:00|422.85|419.97|420.92|418.04|423.22|420.34|420.78|417.9|0
1648201200000|2022-03-25 09:40:00|420.7|417.82|420.18|417.3|421.07|418.19|420.18|417.3|0
1648201500000|2022-03-25 09:45:00|420.33|417.45|419.3|416.42|420.33|417.45|418.56|415.68|0
1648201800000|2022-03-25 09:50:00|419.15|416.27|418.26|415.38|419.59|416.71|418.11|415.23|0
1648202100000|2022-03-25 09:55:00|418.41|415.53|418.26|415.38|418.56|415.68|418.11|415.23|0
1648202400000|2022-03-25 10:00:00|418.11|415.23|418.99|416.11|419.14|416.26|417.38|414.5|0
1648202700000|2022-03-25 10:05:00|418.85|415.97|418.4|415.52|418.99|416.11|418.11|415.23|0
1648203000000|2022-03-25 10:10:00|418.48|415.6|418.52|415.64|420.02|417.14|417.78|414.9|0
1648203300000|2022-03-25 10:15:00|418.67|415.79|417.93|415.05|418.67|415.79|417.78|414.9|0
1648203600000|2022-03-25 10:20:00|417.78|414.9|417.93|415.05|418.22|415.34|416.9|414.02|0
1648203900000|2022-03-25 10:25:00|418|415.12|416.82|413.94|418.15|415.27|416.6|413.72|0
1648204200000|2022-03-25 10:30:00|416.89|414.01|417.33|414.45|417.48|414.6|416.45|413.57|0
1648204500000|2022-03-25 10:35:00|417.19|414.31|417.63|414.75|417.92|415.04|417.04|414.16|0
1648204800000|2022-03-25 10:40:00|417.56|414.68|417.18|414.3|417.77|414.89|416.89|414.01|0
1648205100000|2022-03-25 10:45:00|417.33|414.45|417.7|414.82|417.92|415.04|416.74|413.86|0
1648205400000|2022-03-25 10:50:00|417.55|414.67|416.3|413.42|417.62|414.74|416.3|413.42|0
1648205700000|2022-03-25 10:55:00|416.37|413.49|413.8|410.92|416.44|413.56|413.74|410.86|0
1648206000000|2022-03-25 11:00:00|413.88|411|414.83|411.95|414.83|411.95|413.88|411|0
1648206300000|2022-03-25 11:05:00|414.68|411.8|415.56|412.68|416.19|413.31|414.06|411.18|0
1648206600000|2022-03-25 11:10:00|415.42|412.54|416.88|414|416.88|414|414.83|411.95|0
1648206900000|2022-03-25 11:15:00|417.32|414.44|416.29|413.41|417.55|414.67|415.56|412.68|0
1648207200000|2022-03-25 11:20:00|416.37|413.49|413.73|410.85|416.44|413.56|413.44|410.56|0
1648207500000|2022-03-25 11:25:00|413.8|410.92|410.16|407.28|414.1|411.22|409.22|406.34|0
1648207800000|2022-03-25 11:30:00|410.31|407.43|411.03|408.15|411.33|408.45|410.16|407.28|0
1648208100000|2022-03-25 11:35:00|411.18|408.3|412.2|409.32|412.2|409.32|411.03|408.15|0
1648208400000|2022-03-25 11:40:00|412.34|409.46|411.61|408.73|412.34|409.46|411.61|408.73|0
1648208700000|2022-03-25 11:45:00|411.47|408.59|411.32|408.44|411.76|408.88|410.74|407.86|0
1648209000000|2022-03-25 11:50:00|411.25|408.37|410.41|407.53|411.32|408.44|408.93|406.05|0
1648209300000|2022-03-25 11:55:00|410.27|407.39|410.56|407.68|411.14|408.26|409.54|406.66|0
1648209600000|2022-03-25 12:00:00|410.85|407.97|411.14|408.26|411.36|408.48|410.7|407.82|0
1648209900000|2022-03-25 12:05:00|411.28|408.4|410.99|408.11|411.28|408.4|410.34|407.46|0
1648210200000|2022-03-25 12:10:00|410.84|407.96|410.84|407.96|411.72|408.84|410.7|407.82|0
1648210500000|2022-03-25 12:15:00|410.99|408.11|410.55|407.67|411.5|408.62|410.55|407.67|0
1648210800000|2022-03-25 12:20:00|410.26|407.38|410.4|407.52|410.99|408.11|409.97|407.09|0
1648211100000|2022-03-25 12:25:00|410.26|407.38|410.84|407.96|410.98|408.1|410.26|407.38|0
1648211400000|2022-03-25 12:30:00|410.91|408.03|411.56|408.68|412.29|409.41|410.69|407.81|0
1648211700000|2022-03-25 12:35:00|411.71|408.83|412.73|409.85|412.73|409.85|411.56|408.68|0
1648212000000|2022-03-25 12:40:00|413.16|410.28|411.27|408.39|413.16|410.28|411.27|408.39|0
1648212300000|2022-03-25 12:45:00|411.2|408.32|411.27|408.39|411.56|408.68|410.98|408.1|0
1648212600000|2022-03-25 12:50:00|411.41|408.53|411.17|408.77|411.41|408.92|411.02|408.39|0
1648212900000|2022-03-25 12:55:00|411.02|408.62|410.88|408.48|411.32|408.92|410.59|408.19|0
1648213200000|2022-03-25 13:00:00|411.02|408.62|412.33|409.93|412.48|410.08|410.88|408.48|0
1648213500000|2022-03-25 13:05:00|412.19|409.79|412.33|409.93|412.77|410.37|411.6|409.2|0
1648213800000|2022-03-25 13:10:00|412.18|409.78|412.4|410|412.62|410.22|411.89|409.49|0
1648214100000|2022-03-25 13:15:00|412.47|410.07|412.62|410.22|412.91|410.51|412.18|409.78|0
1648214400000|2022-03-25 13:20:00|412.55|410.15|413.64|411.24|413.78|411.38|412.47|410.07|0
1648214700000|2022-03-25 13:25:00|413.57|411.17|415.54|413.14|416.12|413.72|413.49|411.09|0
1648215000000|2022-03-25 13:30:00|415.76|413.36|415.1|412.7|416.27|413.87|413.34|410.94|0
1648215300000|2022-03-25 13:35:00|415.53|413.13|418.62|416.22|418.62|416.22|414.95|412.55|0
1648215600000|2022-03-25 13:40:00|418.76|416.36|417|414.6|420.09|417.69|416.12|413.72|0
1648215900000|2022-03-25 13:45:00|416.56|414.16|414|411.6|418.17|415.77|412.75|410.35|0
1648216200000|2022-03-25 13:50:00|413.77|411.37|413.33|410.93|415.38|412.98|412.46|410.06|0
1648216500000|2022-03-25 13:55:00|413.04|410.64|416.85|414.45|418.02|415.62|412.9|410.5|0
1648216800000|2022-03-25 14:00:00|416.63|414.23|417.21|414.81|419.05|416.65|416.33|413.93|0
1648217100000|2022-03-25 14:05:00|417.14|414.74|414.94|412.54|418.02|415.62|414.64|412.24|0
1648217400000|2022-03-25 14:10:00|415.08|412.68|415.37|412.97|415.6|413.2|413.47|411.07|0
1648217700000|2022-03-25 14:15:00|415.81|413.41|412.89|410.49|416.4|414|412.6|410.2|0
1648218000000|2022-03-25 14:20:00|412.74|410.34|405.23|402.83|413.03|410.63|404.48|402.08|0
1648218300000|2022-03-25 14:25:00|405.38|402.98|407.7|405.3|407.7|405.3|405.23|402.83|0
1648218600000|2022-03-25 14:30:00|407.56|405.16|404.8|402.4|407.7|405.3|404.8|402.4|0
1648218900000|2022-03-25 14:35:00|404.51|402.11|404.5|402.1|404.51|402.11|402.92|400.52|0
1648219200000|2022-03-25 14:40:00|404.58|402.18|401.9|399.5|405.08|402.68|401.33|398.93|0
1648219500000|2022-03-25 14:45:00|402.19|399.79|403.78|401.38|404.26|401.86|401.9|399.5|0
1648219800000|2022-03-25 14:50:00|403.63|401.23|405.8|403.4|406.67|404.27|402.91|400.51|0
1648220100000|2022-03-25 14:55:00|405.94|403.54|405.65|403.25|406.67|404.27|404.64|402.24|0
1648220400000|2022-03-25 15:00:00|405.15|402.75|408.7|406.3|410.16|407.76|404.64|402.24|0
1648220700000|2022-03-25 15:05:00|408.85|406.45|415.57|413.17|415.57|413.17|408.12|405.72|0
1648221000000|2022-03-25 15:10:00|415.72|413.32|417.05|414.65|420.6|418.2|415.1|412.7|0
1648221300000|2022-03-25 15:15:00|417.19|414.79|419.56|417.16|419.85|417.45|415.12|412.72|0
1648221600000|2022-03-25 15:20:00|419.71|417.31|423.12|420.72|423.12|420.72|419.41|417.01|0
1648221900000|2022-03-25 15:25:00|423.27|420.87|426|423.6|429.73|427.33|421.67|419.27|0
1648222200000|2022-03-25 15:30:00|426.14|423.74|425.4|423|428.38|425.98|424.36|421.96|0
1648222500000|2022-03-25 15:35:00|425.1|422.7|424.5|422.1|425.99|423.59|423.46|421.06|0
1648222800000|2022-03-25 15:40:00|424.8|422.4|420.43|418.03|424.8|422.4|420.35|417.95|0
1648223100000|2022-03-25 15:45:00|420.35|417.95|424.2|421.8|424.5|422.1|420.35|417.95|0
1648223400000|2022-03-25 15:50:00|424.05|421.65|423.9|421.5|424.2|421.8|420.5|418.1|0
1648223700000|2022-03-25 15:55:00|424.05|421.65|424.79|422.39|427.48|425.08|423.46|421.06|0
1648224000000|2022-03-25 16:00:00|425.24|422.84|424.79|422.39|426.43|424.03|423.75|421.35|0
1648224300000|2022-03-25 16:05:00|424.49|422.09|421.52|419.12|424.49|422.09|420.19|417.79|0
1648224600000|2022-03-25 16:10:00|421.38|418.98|419.16|416.76|421.6|419.2|419.01|416.61|0
1648224900000|2022-03-25 16:15:00|418.86|416.46|418.71|416.31|421.52|419.12|418.42|416.02|0
1648225200000|2022-03-25 16:20:00|418.79|416.39|418.79|416.39|420.9|418.5|417.02|414.62|0
1648225500000|2022-03-25 16:25:00|418.5|416.1|417.76|415.36|420.87|418.47|417.17|414.77|0
1648225800000|2022-03-25 16:30:00|417.61|415.21|417.9|415.5|420.27|417.87|417.61|415.21|0
1648226100000|2022-03-25 16:35:00|418.05|415.65|422.64|420.24|423.54|421.14|418.05|415.65|0
1648226400000|2022-03-25 16:40:00|422.79|420.39|421.01|418.61|422.94|420.54|421.01|418.61|0
1648226700000|2022-03-25 16:45:00|420.86|418.46|419.16|416.76|421.16|418.76|417.9|415.5|0
1648227000000|2022-03-25 16:50:00|419.08|416.68|420.41|418.01|421.75|419.35|416.72|414.32|0
1648227300000|2022-03-25 16:55:00|420.56|418.16|419.23|416.83|422.34|419.94|418.49|416.09|0
1648227600000|2022-03-25 17:00:00|418.93|416.53|416.9|414.5|421.74|419.34|416.46|414.06|0
1648227900000|2022-03-25 17:05:00|416.98|414.58|417.05|414.65|418.39|415.99|415.86|413.46|0
1648228200000|2022-03-25 17:10:00|417.35|414.95|418.53|416.13|419.72|417.32|417.2|414.8|0
1648228500000|2022-03-25 17:15:00|418.38|415.98|413.5|411.1|418.38|415.98|412.61|410.21|0
1648228800000|2022-03-25 17:20:00|413.35|410.95|418.53|416.13|418.68|416.28|412.76|410.36|0
1648229100000|2022-03-25 17:25:00|418.38|415.98|417.49|415.09|419.12|416.72|417.49|415.09|0
1648229400000|2022-03-25 17:30:00|417.27|414.87|414.97|412.57|417.34|414.94|414.82|412.42|0
1648229700000|2022-03-25 17:35:00|414.82|412.42|414.52|412.12|415.85|413.45|414.08|411.68|0
1648230000000|2022-03-25 17:40:00|414.38|411.98|413.93|411.53|416.74|414.34|413.64|411.24|0
1648230300000|2022-03-25 17:45:00|413.78|411.38|413.34|410.94|415.26|412.86|412.9|410.5|0
1648230600000|2022-03-25 17:50:00|413.19|410.79|412.01|409.61|413.34|410.94|411.87|409.47|0
1648230900000|2022-03-25 17:55:00|411.87|409.47|409.22|406.82|412.01|409.61|408.78|406.38|0
1648231200000|2022-03-25 18:00:00|409.08|406.68|407.91|405.51|410.4|408|407.32|404.92|0
1648231500000|2022-03-25 18:05:00|407.76|405.36|406.96|404.56|408.05|405.65|406.59|404.19|0
1648231800000|2022-03-25 18:10:00|406.74|404.34|407.61|405.21|408.78|406.38|406.3|403.9|0
1648232100000|2022-03-25 18:15:00|407.46|405.06|409|406.6|409.07|406.67|406.88|404.48|0
1648232400000|2022-03-25 18:20:00|408.78|406.38|407.9|405.5|408.92|406.52|407.46|405.06|0
1648232700000|2022-03-25 18:25:00|407.75|405.35|407.02|404.62|408.63|406.23|406.44|404.04|0
1648233000000|2022-03-25 18:30:00|406.87|404.47|406.29|403.89|407.02|404.62|404.98|402.58|0
1648233300000|2022-03-25 18:35:00|406.44|404.04|406.58|404.18|407.31|404.91|405.41|403.01|0
1648233600000|2022-03-25 18:40:00|406.72|404.32|406.14|403.74|407.89|405.49|406.14|403.74|0
1648233900000|2022-03-25 18:45:00|405.99|403.59|406.58|404.18|407.16|404.76|405.27|402.87|0
1648234200000|2022-03-25 18:50:00|406.28|403.88|404.97|402.57|406.87|404.47|404.68|402.28|0
1648234500000|2022-03-25 18:55:00|404.83|402.43|405.99|403.59|406.43|404.03|404.25|401.85|0
1648234800000|2022-03-25 19:00:00|405.92|403.52|407.81|405.41|410.83|408.43|405.55|403.15|0
1648235100000|2022-03-25 19:05:00|407.51|405.11|410.16|407.76|411.04|408.64|407.22|404.82|0
1648235400000|2022-03-25 19:10:00|409.57|407.17|407.36|404.96|410.3|407.9|407.22|404.82|0
1648235700000|2022-03-25 19:15:00|407.07|404.67|410.45|408.05|410.74|408.34|406.78|404.38|0
1648236000000|2022-03-25 19:20:00|410.23|407.83|412.22|409.82|414.14|411.74|410.15|407.75|0
1648236300000|2022-03-25 19:25:00|412.07|409.67|415.03|412.63|415.32|412.92|411.63|409.23|0
1648236600000|2022-03-25 19:30:00|415.17|412.77|414.73|412.33|416.96|414.56|413.54|411.14|0
1648236900000|2022-03-25 19:35:00|414.88|412.48|414.13|411.73|415.62|413.22|411.92|409.52|0
1648237200000|2022-03-25 19:40:00|413.84|411.44|411.32|408.92|413.98|411.58|408.82|406.42|0
1648237500000|2022-03-25 19:45:00|411.18|408.78|406.55|404.15|411.18|408.78|406.47|404.07|0
1648237800000|2022-03-25 19:50:00|406.47|404.07|403.84|401.44|407.35|404.95|403.7|401.3|0
1648238100000|2022-03-25 19:55:00|403.7|401.3|400.35|397.95|403.99|401.59|398.91|396.51|0
1648238400000|2022-03-25 20:00:00|399.49|397.09|400.06|397.66|401.95|399.55|399.49|397.09|0
1648238700000|2022-03-25 20:05:00|400.21|397.81|400.93|398.53|400.93|398.53|399.77|397.37|0
1648239000000|2022-03-25 20:10:00|400.79|398.39|400.2|397.8|400.93|398.53|400.06|397.66|0
1648451100000|2022-03-28 07:05:00|409.47|406.67|408.1|405.7|409.47|407.01|406.86|404.46|0
1648451400000|2022-03-28 07:10:00|408.17|405.77|409.48|407.08|410.65|408.25|408.02|405.62|0
1648451700000|2022-03-28 07:15:00|409.41|407.01|410.14|407.74|410.35|407.95|408.6|406.2|0
1648452000000|2022-03-28 07:20:00|410.35|407.95|409.62|407.22|410.94|408.54|408.89|406.49|0
1648452300000|2022-03-28 07:25:00|409.48|407.08|406.34|403.94|409.48|407.08|405.75|403.35|0
1648452600000|2022-03-28 07:30:00|406.27|403.87|404.74|402.34|406.27|403.87|404.59|402.19|0
1648452900000|2022-03-28 07:35:00|404.67|402.27|406.84|404.44|406.84|404.44|404.59|402.19|0
1648453200000|2022-03-28 07:40:00|406.91|404.51|406.99|404.59|407.93|405.53|406.48|404.08|0
1648453500000|2022-03-28 07:45:00|406.84|404.44|408.22|405.82|408.66|406.26|406.7|404.3|0
1648453800000|2022-03-28 07:50:00|408.51|406.11|407.93|405.53|408.8|406.4|407.35|404.95|0
1648454100000|2022-03-28 07:55:00|408|405.6|407.2|404.8|408.73|406.33|406.84|404.44|0
1648454400000|2022-03-28 08:00:00|407.34|404.94|409.68|407.28|410.11|407.71|407.34|404.94|0
1648454700000|2022-03-28 08:05:00|409.82|407.42|409.67|407.27|410.85|408.45|409.38|406.98|0
1648455000000|2022-03-28 08:10:00|409.97|407.57|408.5|406.1|409.97|407.57|408.5|406.1|0
1648455300000|2022-03-28 08:15:00|408.65|406.25|406.17|403.77|408.65|406.25|405.74|403.34|0
1648455600000|2022-03-28 08:20:00|406.61|404.21|406.9|404.5|407.63|405.23|406.32|403.92|0
1648455900000|2022-03-28 08:25:00|406.68|404.28|405.12|402.72|408.23|405.83|404.98|402.58|0
1648456200000|2022-03-28 08:30:00|405.05|402.65|406.57|404.17|406.86|404.46|404.98|402.58|0
1648456500000|2022-03-28 08:35:00|406.72|404.32|405.26|402.86|407.01|404.61|405.26|402.86|0
1648456800000|2022-03-28 08:40:00|405.34|402.94|404.1|401.7|405.41|403.01|404.03|401.63|0
1648457100000|2022-03-28 08:45:00|403.96|401.56|402.51|400.11|404.39|401.99|401.79|399.39|0
1648457400000|2022-03-28 08:50:00|402.65|400.25|401.18|398.78|404.5|402.1|400.89|398.49|0
1648457700000|2022-03-28 08:55:00|401.03|398.63|399.73|397.33|401.18|398.78|399.52|397.12|0
1648458000000|2022-03-28 09:00:00|399.81|397.41|402.18|399.78|402.33|399.93|399.81|397.41|0
1648458300000|2022-03-28 09:05:00|402.11|399.71|403.34|400.94|403.92|401.52|401.97|399.57|0
1648458600000|2022-03-28 09:10:00|403.48|401.08|404.49|402.09|404.49|402.09|403.48|401.08|0
1648458900000|2022-03-28 09:15:00|404.42|402.02|405.65|403.25|406.02|403.62|404.2|401.8|0
1648459200000|2022-03-28 09:20:00|405.51|403.11|404.78|402.38|406.38|403.98|404.64|402.24|0
1648459500000|2022-03-28 09:25:00|404.71|402.31|403.76|401.36|404.78|402.38|403.76|401.36|0
1648459800000|2022-03-28 09:30:00|403.91|401.51|402.89|400.49|404.2|401.8|402.89|400.49|0
1648460100000|2022-03-28 09:35:00|402.82|400.42|402.39|399.99|402.97|400.57|401.59|399.19|0
1648460400000|2022-03-28 09:40:00|402.17|399.77|401.73|399.33|402.17|399.77|401.45|399.05|0
1648460700000|2022-03-28 09:45:00|401.81|399.41|402.6|400.2|402.82|400.42|401.45|399.05|0
1648461000000|2022-03-28 09:50:00|402.45|400.05|403.54|401.14|403.9|401.5|402.38|399.98|0
1648461300000|2022-03-28 09:55:00|403.47|401.07|403.25|400.85|403.9|401.5|402.74|400.34|0
1648461600000|2022-03-28 10:00:00|403.32|400.92|402.45|400.05|404.62|402.22|402.38|399.98|0
1648461900000|2022-03-28 10:05:00|402.59|400.19|403.03|400.63|403.17|400.77|402.3|399.9|0
1648462200000|2022-03-28 10:10:00|403.17|400.77|401.87|399.47|403.46|401.06|401.87|399.47|0
1648462500000|2022-03-28 10:15:00|402.01|399.61|401.29|398.89|402.16|399.76|401|398.6|0
1648462800000|2022-03-28 10:20:00|401.43|399.03|400.42|398.02|402.15|399.75|400.42|398.02|0
1648463100000|2022-03-28 10:25:00|400.5|398.1|402.73|400.33|402.87|400.47|400.42|398.02|0
1648463400000|2022-03-28 10:30:00|402.66|400.26|402.66|400.26|403.16|400.76|402.23|399.83|0
1648463700000|2022-03-28 10:35:00|402.58|400.18|401.79|399.39|403.31|400.91|401.64|399.24|0
1648464000000|2022-03-28 10:40:00|401.71|399.31|400.85|398.45|401.71|399.31|400.13|397.73|0
1648464300000|2022-03-28 10:45:00|400.99|398.59|399.84|397.44|401.28|398.88|399.41|397.01|0
1648464600000|2022-03-28 10:50:00|399.98|397.58|400.55|398.15|400.84|398.44|399.4|397|0
1648464900000|2022-03-28 10:55:00|400.49|398.09|400.48|398.08|401.71|399.31|400.2|397.8|0
1648465200000|2022-03-28 11:00:00|400.12|397.72|398.82|396.42|400.27|397.87|398.82|396.42|0
1648465500000|2022-03-28 11:05:00|398.97|396.57|397.83|395.43|399.57|397.17|397.68|395.28|0
1648465800000|2022-03-28 11:10:00|397.68|395.28|397.97|395.57|398.76|396.36|396.97|394.57|0
1648466100000|2022-03-28 11:15:00|398.04|395.64|396.25|393.85|398.11|395.71|396.25|393.85|0
1648466400000|2022-03-28 11:20:00|396.39|393.99|396.53|394.13|397.11|394.71|396.1|393.7|0
1648466700000|2022-03-28 11:25:00|396.46|394.06|396.1|393.7|396.67|394.27|396.1|393.7|0
1648467000000|2022-03-28 11:30:00|396.24|393.84|395.24|392.84|396.24|393.84|394.96|392.56|0
1648467300000|2022-03-28 11:35:00|395.1|392.7|394.81|392.41|395.38|392.98|394.1|391.7|0
1648467600000|2022-03-28 11:40:00|394.95|392.55|394.76|392.36|396.14|393.74|394.76|392.36|0
1648467900000|2022-03-28 11:45:00|394.7|392.3|395.2|392.8|395.92|393.52|394.62|392.22|0
1648468200000|2022-03-28 11:50:00|395.06|392.66|395.63|393.23|396.2|393.8|395.06|392.66|0
1648468500000|2022-03-28 11:55:00|395.7|393.3|395.13|392.73|396.13|393.73|394.92|392.52|0
1648468800000|2022-03-28 12:00:00|395.2|392.8|396.2|393.8|396.63|394.23|394.77|392.37|0
1648469100000|2022-03-28 12:05:00|396.41|394.01|396.77|394.37|396.77|394.37|395.91|393.51|0
1648469400000|2022-03-28 12:10:00|396.91|394.51|397.19|394.79|397.48|395.08|396.62|394.22|0
1648469700000|2022-03-28 12:15:00|397.05|394.65|398.27|395.87|398.27|395.87|396.76|394.36|0
1648470000000|2022-03-28 12:20:00|398.34|395.94|400.05|397.65|400.2|397.8|398.34|395.94|0
1648470300000|2022-03-28 12:25:00|399.98|397.58|399.04|396.64|399.98|397.58|398.61|396.21|0
1648470600000|2022-03-28 12:30:00|398.9|396.5|399.33|396.93|399.62|397.22|398.61|396.21|0
1648470900000|2022-03-28 12:35:00|399.19|396.79|400.48|398.08|400.62|398.22|399.19|396.79|0
1648471200000|2022-03-28 12:40:00|400.41|398.01|401.92|399.52|402.64|400.24|400.41|398.01|0
1648471500000|2022-03-28 12:45:00|402.07|399.67|403.28|400.88|403.28|400.88|401.19|398.79|0
1648471800000|2022-03-28 12:50:00|403.14|400.74|403.28|400.88|404.22|401.82|402.99|400.59|0
1648472100000|2022-03-28 12:55:00|403.42|401.02|403.28|400.88|403.86|401.46|402.56|400.16|0
1648472400000|2022-03-28 13:00:00|403.13|400.73|404|401.6|404.44|402.04|402.7|400.3|0
1648472700000|2022-03-28 13:05:00|403.71|401.31|403.27|400.87|403.93|401.53|402.12|399.72|0
1648473000000|2022-03-28 13:10:00|403.13|400.73|403.42|401.02|405.88|403.48|403.13|400.73|0
1648473300000|2022-03-28 13:15:00|403.27|400.87|403.56|401.16|403.85|401.45|402.41|400.01|0
1648473600000|2022-03-28 13:20:00|403.85|401.45|404.86|402.46|404.86|402.46|403.42|401.02|0
1648473900000|2022-03-28 13:25:00|404.72|402.32|405.58|403.18|406.46|404.06|404.72|402.32|0
1648474200000|2022-03-28 13:30:00|405|402.6|405.87|403.47|407.47|405.07|403.41|401.01|0
1648474500000|2022-03-28 13:35:00|406.16|403.76|404.2|401.8|406.31|403.91|402.83|400.43|0
1648474800000|2022-03-28 13:40:00|404.63|402.23|403.62|401.22|405.21|402.81|401.89|399.49|0
1648475100000|2022-03-28 13:45:00|403.48|401.08|403.91|401.51|404.92|402.52|402.75|400.35|0
1648475400000|2022-03-28 13:50:00|403.62|401.22|398.47|396.07|404.05|401.65|398.12|395.72|0
1648475700000|2022-03-28 13:55:00|398.55|396.15|396.18|393.78|399.34|396.94|395.47|393.07|0
1648476000000|2022-03-28 14:00:00|396.04|393.64|400.66|398.26|403.11|400.71|395.89|393.49|0
1648476300000|2022-03-28 14:05:00|400.23|397.83|400.45|398.05|401.95|399.55|398.01|395.61|0
1648476600000|2022-03-28 14:10:00|400.37|397.97|401.66|399.26|401.74|399.34|399.65|397.25|0
1648476900000|2022-03-28 14:15:00|401.23|398.83|402.24|399.84|403.68|401.28|400.08|397.68|0
1648477200000|2022-03-28 14:20:00|401.66|399.26|402.54|400.14|405.17|402.77|401.37|398.97|0
1648477500000|2022-03-28 14:25:00|402.39|399.99|400.95|398.55|404.85|402.45|400.81|398.41|0
1648477800000|2022-03-28 14:30:00|400.38|397.98|403.83|401.43|404.05|401.65|399.23|396.83|0
1648478100000|2022-03-28 14:35:00|403.11|400.71|403.83|401.43|405.57|403.17|401.96|399.56|0
1648478400000|2022-03-28 14:40:00|403.4|401|402.1|399.7|404.27|401.87|401.67|399.27|0
1648478700000|2022-03-28 14:45:00|401.95|399.55|399.65|397.25|401.95|399.55|398.36|395.96|0
1648479000000|2022-03-28 14:50:00|399.79|397.39|398.79|396.39|400.23|397.83|398.07|395.67|0
1648479300000|2022-03-28 14:55:00|398.65|396.25|398.64|396.24|399.36|396.96|398.21|395.81|0
1648479600000|2022-03-28 15:00:00|398.21|395.81|402.81|400.41|405.42|403.02|397.5|395.1|0
1648479900000|2022-03-28 15:05:00|402.96|400.56|403.1|400.7|405.13|402.73|402.38|399.98|0
1648480200000|2022-03-28 15:10:00|402.67|400.27|401.08|398.68|403.53|401.13|400.94|398.54|0
1648480500000|2022-03-28 15:15:00|401.22|398.82|401.08|398.68|402.66|400.26|400.65|398.25|0
1648480800000|2022-03-28 15:20:00|400.93|398.53|403.24|400.84|403.67|401.27|400.79|398.39|0
1648481100000|2022-03-28 15:25:00|403.53|401.13|403.46|401.06|406.42|404.02|403.24|400.84|0
1648481400000|2022-03-28 15:30:00|403.17|400.77|407.29|404.89|408.17|405.77|403.09|400.69|0
1648481700000|2022-03-28 15:35:00|407.87|405.47|410.28|407.88|411.08|408.68|407.87|405.47|0
1648482000000|2022-03-28 15:40:00|410.06|407.66|408.31|405.91|410.64|408.24|408.31|405.91|0
1648482300000|2022-03-28 15:45:00|408.74|406.34|414.45|412.05|414.6|412.2|408.6|406.2|0
1648482600000|2022-03-28 15:50:00|414.74|412.34|414.01|411.61|415.78|413.38|412.54|410.14|0
1648482900000|2022-03-28 15:55:00|413.86|411.46|414.59|412.19|415.18|412.78|411.16|408.76|0
1648483200000|2022-03-28 16:00:00|415.04|412.64|411.36|408.96|415.62|413.22|411.07|408.67|0
1648483500000|2022-03-28 16:05:00|411.51|409.11|413.12|410.72|413.12|410.72|410.34|407.94|0
1648483800000|2022-03-28 16:10:00|412.97|410.57|413.85|411.45|415.47|413.07|412.97|410.57|0
1648484100000|2022-03-28 16:15:00|414.15|411.75|416.06|413.66|416.95|414.55|412.97|410.57|0
1648484400000|2022-03-28 16:20:00|415.91|413.51|412.97|410.57|415.91|413.51|412.53|410.13|0
1648484700000|2022-03-28 16:25:00|412.82|410.42|410.86|408.46|414.58|412.18|410.86|408.46|0
1648485000000|2022-03-28 16:30:00|411.15|408.75|412.23|409.83|413.55|411.15|408.36|405.96|0
1648485300000|2022-03-28 16:35:00|411.79|409.39|410.62|408.22|412.23|409.83|410.47|408.07|0
1648485600000|2022-03-28 16:40:00|410.7|408.3|409.74|407.34|411.06|408.66|409.01|406.61|0
1648485900000|2022-03-28 16:45:00|410.03|407.63|409.89|407.49|411.43|409.03|409.89|407.49|0
1648486200000|2022-03-28 16:50:00|410.03|407.63|408.14|405.74|410.47|408.07|408.14|405.74|0
1648486500000|2022-03-28 16:55:00|407.99|405.59|407.7|405.3|408.21|405.81|407.26|404.86|0
1648486800000|2022-03-28 17:00:00|407.55|405.15|407.4|405|407.99|405.59|406.53|404.13|0
1648487100000|2022-03-28 17:05:00|407.26|404.86|408.71|406.31|409.01|406.61|406.53|404.13|0
1648487400000|2022-03-28 17:10:00|408.86|406.46|407.55|405.15|409|406.6|407.26|404.86|0
1648487700000|2022-03-28 17:15:00|407.4|405|406.96|404.56|407.69|405.29|406.67|404.27|0
1648488000000|2022-03-28 17:20:00|406.67|404.27|404.5|402.1|407.4|405|404.5|402.1|0
1648488300000|2022-03-28 17:25:00|404.35|401.95|403.77|401.37|405.22|402.82|402.62|400.22|0
1648488600000|2022-03-28 17:30:00|403.63|401.23|403.55|401.15|404.35|401.95|402.76|400.36|0
1648488900000|2022-03-28 17:35:00|403.62|401.22|400.1|397.7|403.77|401.37|400.02|397.62|0
1648489200000|2022-03-28 17:40:00|400.17|397.77|401.04|398.64|401.18|398.78|399.73|397.33|0
1648489500000|2022-03-28 17:45:00|400.6|398.2|400.31|397.91|401.03|398.63|399.73|397.33|0
1648489800000|2022-03-28 17:50:00|399.87|397.47|400.6|398.2|400.96|398.56|399.58|397.18|0
1648490100000|2022-03-28 17:55:00|400.45|398.05|400.3|397.9|401.76|399.36|399.73|397.33|0
1648490400000|2022-03-28 18:00:00|400.45|398.05|400.23|397.83|400.88|398.48|398.42|396.02|0
1648490700000|2022-03-28 18:05:00|400.45|398.05|398.85|396.45|401.46|399.06|398.57|396.17|0
1648491000000|2022-03-28 18:10:00|399|396.6|399.22|396.82|400.45|398.05|397.7|395.3|0
1648491300000|2022-03-28 18:15:00|399|396.6|403.3|400.9|403.31|400.91|399|396.6|0
1648491600000|2022-03-28 18:20:00|403.16|400.76|401.43|399.03|403.59|401.19|401.14|398.74|0
1648491900000|2022-03-28 18:25:00|401.14|398.74|400.13|397.73|402.15|399.75|399.7|397.3|0
1648492200000|2022-03-28 18:30:00|400.27|397.87|398.61|396.21|400.42|398.02|398.47|396.07|0
1648492500000|2022-03-28 18:35:00|398.54|396.14|398.76|396.36|399.33|396.93|398.47|396.07|0
1648492800000|2022-03-28 18:40:00|398.61|396.21|396.17|393.77|399.04|396.64|394.16|391.76|0
1648493100000|2022-03-28 18:45:00|396.31|393.91|395.02|392.62|396.31|393.91|394.73|392.33|0
1648493400000|2022-03-28 18:50:00|394.88|392.48|391.21|388.81|394.88|392.48|391.07|388.67|0
1648493700000|2022-03-28 18:55:00|391.35|388.95|388.36|385.96|391.5|389.1|388.36|385.96|0
1648494000000|2022-03-28 19:00:00|388.22|385.82|390.92|388.52|391.21|388.81|388.22|385.82|0
1648494300000|2022-03-28 19:05:00|390.78|388.38|390.21|387.81|391.06|388.66|389.64|387.24|0
1648494600000|2022-03-28 19:10:00|390.35|387.95|389.21|386.81|390.49|388.09|388.92|386.52|0
1648494900000|2022-03-28 19:15:00|388.92|386.52|390.28|387.88|390.28|387.88|388.5|386.1|0
1648495200000|2022-03-28 19:20:00|390.34|387.94|387.5|385.1|390.34|387.94|387.22|384.82|0
1648495500000|2022-03-28 19:25:00|387.64|385.24|387.78|385.38|388.49|386.09|387.36|384.96|0
1648495800000|2022-03-28 19:30:00|387.64|385.24|385.8|383.4|388.21|385.81|385.51|383.11|0
1648496100000|2022-03-28 19:35:00|385.65|383.25|387.64|385.24|387.92|385.52|385.65|383.25|0
1648496400000|2022-03-28 19:40:00|387.78|385.38|385.51|383.11|388.34|385.94|385.37|382.97|0
1648496700000|2022-03-28 19:45:00|385.79|383.39|383.53|381.13|386.5|384.1|383.53|381.13|0
1648497000000|2022-03-28 19:50:00|384.94|382.54|385.35|382.95|389.85|387.45|384.94|382.54|0
1648497300000|2022-03-28 19:55:00|385.49|383.09|381.28|378.88|386.34|383.94|380.86|378.46|0
1648497600000|2022-03-28 20:00:00|381|378.6|379.6|377.2|381.28|378.88|378.9|376.5|0
1648497900000|2022-03-28 20:05:00|379.46|377.06|379.74|377.34|380.44|378.04|379.32|376.92|0
1648498200000|2022-03-28 20:10:00|379.88|377.48|379.87|377.47|380.29|377.89|379.74|377.34|0
1648498500000|2022-03-28 20:15:00|380.07|377.27|380.21|377.41|380.21|377.41|379.79|376.99|0
1648498800000|2022-03-28 20:20:00|380.14|377.34|380.07|377.27|380.49|377.69|380.07|377.27|0
1648499100000|2022-03-28 20:25:00|380.21|377.41|380.21|377.41|380.21|377.41|380.07|377.27|0
1648499400000|2022-03-28 20:30:00|380.14|377.34|380.07|377.27|380.21|377.41|380.07|377.27|0
1648499700000|2022-03-28 20:35:00|380.14|377.34|380.06|377.26|380.21|377.41|380.06|377.26|0
1648500000000|2022-03-28 20:40:00|380.14|377.34|380.2|377.4|380.2|377.4|380.14|377.34|0
1648500300000|2022-03-28 20:45:00|380.06|377.26|380.2|377.4|380.2|377.4|380.06|377.26|0
1648500900000|2022-03-28 20:55:00|380.13|377.33|380.27|377.47|380.27|377.47|380.13|377.33|0
1648501200000|2022-03-28 21:00:00|380.25|377.45|380.21|377.41|380.29|377.49|380.21|377.41|0
1648501500000|2022-03-28 21:05:00|380.27|377.47|380.37|377.57|380.55|377.75|380.24|377.44|0
1648501800000|2022-03-28 21:10:00|380.39|377.59|380.55|377.75|380.63|377.83|380.34|377.54|0
1648502100000|2022-03-28 21:15:00|380.36|377.56|380.49|377.69|380.5|377.7|380.34|377.54|0
1648502400000|2022-03-28 21:20:00|380.46|377.66|380.34|377.54|380.69|377.89|380.34|377.54|0
1648502700000|2022-03-28 21:25:00|380.28|377.48|380.48|377.68|380.5|377.7|380.26|377.46|0
1648503000000|2022-03-28 21:30:00|380.84|378.04|380.48|377.68|380.84|378.04|380.48|377.68|0
1648503300000|2022-03-28 21:35:00|380.46|377.66|380.52|377.72|380.54|377.74|380.4|377.6|0
1648503600000|2022-03-28 21:40:00|380.54|377.74|380.78|377.98|380.78|377.98|380.42|377.62|0
1648503900000|2022-03-28 21:45:00|380.72|377.92|380.57|377.77|380.72|377.92|380.39|377.59|0
1648504200000|2022-03-28 21:50:00|380.66|377.86|380.47|377.67|380.66|377.86|380.47|377.67|0
1648504500000|2022-03-28 21:55:00|380.55|377.75|380.43|377.63|380.55|377.75|380.41|377.61|0
1648504800000|2022-03-28 22:00:00|380.53|377.73|381.57|378.77|381.85|379.05|380.53|377.73|0
1648505100000|2022-03-28 22:05:00|381.71|378.91|381.71|378.91|381.99|379.19|381.57|378.77|0
1648505400000|2022-03-28 22:10:00|381.85|379.05|381.85|379.05|382.55|379.75|381.71|378.91|0
1648505700000|2022-03-28 22:15:00|381.78|378.98|382.13|379.33|382.13|379.33|381.57|378.77|0
1648506000000|2022-03-28 22:20:00|382.06|379.26|381.7|378.9|382.06|379.26|381.7|378.9|0
1648506300000|2022-03-28 22:25:00|381.98|379.18|381.98|379.18|382.12|379.32|381.84|379.04|0
1648506600000|2022-03-28 22:30:00|381.84|379.04|381.28|378.48|381.84|379.04|380.51|377.71|0
1648506900000|2022-03-28 22:35:00|381.49|378.69|381.14|378.34|381.49|378.69|380.86|378.06|0
1648507200000|2022-03-28 22:40:00|381|378.2|381.7|378.9|381.7|378.9|381|378.2|0
1648507500000|2022-03-28 22:45:00|381.56|378.76|381.27|378.47|381.7|378.9|380.99|378.19|0
1648507800000|2022-03-28 22:50:00|381.13|378.33|381.55|378.75|381.69|378.89|380.71|377.91|0
1648508100000|2022-03-28 22:55:00|381.41|378.61|380.85|378.05|381.41|378.61|380.71|377.91|0
1648508400000|2022-03-28 23:00:00|380.57|377.77|380.71|377.91|380.85|378.05|380.29|377.49|0
1648508700000|2022-03-28 23:05:00|380.78|377.98|380.57|377.77|380.78|377.98|380.29|377.49|0
1648509000000|2022-03-28 23:10:00|380.43|377.63|380.78|377.98|380.85|378.05|380.43|377.63|0
1648509300000|2022-03-28 23:15:00|380.85|378.05|381.26|378.46|381.4|378.6|380.57|377.77|0
1648509600000|2022-03-28 23:20:00|381.12|378.32|381.12|378.32|381.62|378.82|381.12|378.32|0
1648509900000|2022-03-28 23:25:00|380.84|378.04|380.28|377.48|381.4|378.6|380.28|377.48|0
1648510200000|2022-03-28 23:30:00|379.86|377.06|380.14|377.34|380.56|377.76|379.58|376.78|0
1648510500000|2022-03-28 23:35:00|380|377.2|380|377.2|380.07|377.27|379.72|376.92|0
1648510800000|2022-03-28 23:40:00|379.93|377.13|379.44|376.64|380.21|377.41|379.3|376.5|0
1648511100000|2022-03-28 23:45:00|379.58|376.78|380.13|377.33|380.27|377.47|379.58|376.78|0
1648511400000|2022-03-28 23:50:00|380.07|377.27|381.25|378.45|381.39|378.59|380.07|377.27|0
1648511700000|2022-03-28 23:55:00|381.39|378.59|381.39|378.59|381.53|378.73|381.11|378.31|0
1648512000000|2022-03-29 00:00:00|381.11|378.31|381.95|379.15|382.23|379.43|380.83|378.03|0
1648512300000|2022-03-29 00:05:00|382.09|379.29|382.08|379.28|382.51|379.71|381.94|379.14|0
1648512600000|2022-03-29 00:10:00|382.02|379.22|382.22|379.42|382.79|379.99|381.94|379.14|0
1648512900000|2022-03-29 00:15:00|382.08|379.28|382.36|379.56|382.64|379.84|381.94|379.14|0
1648513200000|2022-03-29 00:20:00|382.5|379.7|382.08|379.28|382.5|379.7|381.94|379.14|0
1648513500000|2022-03-29 00:25:00|381.94|379.14|382.22|379.42|382.5|379.7|381.94|379.14|0
1648513800000|2022-03-29 00:30:00|382.08|379.28|382.08|379.28|382.36|379.56|382.08|379.28|0
1648514100000|2022-03-29 00:35:00|382.22|379.42|381.93|379.13|382.36|379.56|381.93|379.13|0
1648514400000|2022-03-29 00:40:00|381.79|378.99|380.81|378.01|381.93|379.13|380.53|377.73|0
1648514700000|2022-03-29 00:45:00|380.95|378.15|381.65|378.85|381.79|378.99|380.81|378.01|0
1648515000000|2022-03-29 00:50:00|381.51|378.71|381.65|378.85|381.93|379.13|381.37|378.57|0
1648515300000|2022-03-29 00:55:00|381.51|378.71|382.21|379.41|382.21|379.41|381.37|378.57|0
1648515600000|2022-03-29 01:00:00|382.07|379.27|381.64|378.84|382.35|379.55|381.36|378.56|0
1648515900000|2022-03-29 01:05:00|381.78|378.98|381.64|378.84|381.92|379.12|381.5|378.7|0
1648516200000|2022-03-29 01:10:00|381.78|378.98|381.08|378.28|381.92|379.12|380.94|378.14|0
1648516500000|2022-03-29 01:15:00|380.94|378.14|380.94|378.14|381.36|378.56|380.24|377.44|0
1648516800000|2022-03-29 01:20:00|380.8|378|380.38|377.58|380.94|378.14|380.1|377.3|0
1648517100000|2022-03-29 01:25:00|380.31|377.51|380.59|377.79|380.66|377.86|380.1|377.3|0
1648517400000|2022-03-29 01:30:00|380.52|377.72|379.4|376.6|380.52|377.72|379.4|376.6|0
1648517700000|2022-03-29 01:35:00|379.26|376.46|378|375.2|379.4|376.6|377.58|374.78|0
1648518000000|2022-03-29 01:40:00|377.86|375.06|377.79|374.99|378.42|375.62|377.58|374.78|0
1648518300000|2022-03-29 01:45:00|377.86|375.06|378.41|375.61|378.55|375.75|377.79|374.99|0
1648518600000|2022-03-29 01:50:00|378.28|375.48|378.69|375.89|378.83|376.03|377.86|375.06|0
1648518900000|2022-03-29 01:55:00|378.55|375.75|378.83|376.03|378.97|376.17|378.41|375.61|0
1648519200000|2022-03-29 02:00:00|378.69|375.89|379.25|376.45|379.39|376.59|378.41|375.61|0
1648519500000|2022-03-29 02:05:00|379.32|376.52|379.38|376.58|379.52|376.72|379.1|376.3|0
1648519800000|2022-03-29 02:10:00|379.46|376.66|379.52|376.72|379.66|376.86|379.24|376.44|0
1648520100000|2022-03-29 02:15:00|379.59|376.79|379.52|376.72|379.8|377|379.38|376.58|0
1648520400000|2022-03-29 02:20:00|379.66|376.86|379.66|376.86|380.01|377.21|379.38|376.58|0
1648520700000|2022-03-29 02:25:00|379.73|376.93|380.07|377.27|380.21|377.41|379.66|376.86|0
1648521000000|2022-03-29 02:30:00|379.93|377.13|380.35|377.55|380.35|377.55|379.65|376.85|0
1648521300000|2022-03-29 02:35:00|380.21|377.41|380.77|377.97|381.05|378.25|380.21|377.41|0
1648521600000|2022-03-29 02:40:00|380.84|378.04|380.63|377.83|381.05|378.25|380.49|377.69|0
1648521900000|2022-03-29 02:45:00|380.49|377.69|380.21|377.41|380.91|378.11|380.21|377.41|0
1648522200000|2022-03-29 02:50:00|380.35|377.55|380.2|377.4|380.62|377.82|380.07|377.27|0
1648522500000|2022-03-29 02:55:00|380.28|377.48|380.34|377.54|380.62|377.82|380.06|377.26|0
1648522800000|2022-03-29 03:00:00|380.2|377.4|380.55|377.75|380.76|377.96|380.06|377.26|0
1648523100000|2022-03-29 03:05:00|380.48|377.68|379.92|377.12|380.48|377.68|379.78|376.98|0
1648523400000|2022-03-29 03:10:00|379.78|376.98|379.78|376.98|380.06|377.26|379.64|376.84|0
1648523700000|2022-03-29 03:15:00|379.92|377.12|379.92|377.12|380.2|377.4|379.78|376.98|0
1648524000000|2022-03-29 03:20:00|379.78|376.98|379.63|376.83|379.92|377.12|379.63|376.83|0
1648524300000|2022-03-29 03:25:00|379.71|376.91|380.05|377.25|380.19|377.39|379.63|376.83|0
1648524600000|2022-03-29 03:30:00|379.91|377.11|380.05|377.25|380.47|377.67|379.91|377.11|0
1648524900000|2022-03-29 03:35:00|380.12|377.32|380.33|377.53|380.47|377.67|379.98|377.18|0
1648525200000|2022-03-29 03:40:00|380.47|377.67|380.19|377.39|380.61|377.81|380.19|377.39|0
1648525500000|2022-03-29 03:45:00|380.12|377.32|380.6|377.8|380.6|377.8|380.04|377.24|0
1648525800000|2022-03-29 03:50:00|380.46|377.66|380.46|377.66|380.74|377.94|380.18|377.38|0
1648526100000|2022-03-29 03:55:00|380.32|377.52|380.18|377.38|380.46|377.66|380.11|377.31|0
1648526400000|2022-03-29 04:00:00|380.11|377.31|379.9|377.1|380.18|377.38|379.48|376.68|0
1648526700000|2022-03-29 04:05:00|380.04|377.24|380.04|377.24|380.46|377.66|379.97|377.17|0
1648527000000|2022-03-29 04:10:00|379.9|377.1|379.89|377.09|379.97|377.17|379.48|376.68|0
1648527300000|2022-03-29 04:15:00|379.76|376.96|380.03|377.23|380.03|377.23|379.61|376.81|0
1648527600000|2022-03-29 04:20:00|380.17|377.37|380.17|377.37|380.38|377.58|379.97|377.17|0
1648527900000|2022-03-29 04:25:00|380.03|377.23|380.31|377.51|380.45|377.65|380.03|377.23|0
1648528200000|2022-03-29 04:30:00|380.17|377.37|380.45|377.65|380.45|377.65|380.03|377.23|0
1648528500000|2022-03-29 04:35:00|380.52|377.72|380.3|377.5|380.59|377.79|380.17|377.37|0
1648528800000|2022-03-29 04:40:00|380.16|377.36|380.02|377.22|380.24|377.44|379.96|377.16|0
1648529100000|2022-03-29 04:45:00|379.96|377.16|379.74|376.94|380.02|377.22|379.74|376.94|0
1648529400000|2022-03-29 04:50:00|379.6|376.8|379.46|376.66|379.74|376.94|379.46|376.66|0
1648529700000|2022-03-29 04:55:00|379.32|376.52|379.32|376.52|379.46|376.66|379.32|376.52|0
1648530000000|2022-03-29 05:00:00|379.46|376.66|379.18|376.38|379.6|376.8|378.76|375.96|0
1648530300000|2022-03-29 05:05:00|379.04|376.24|380.29|377.49|380.29|377.49|378.76|375.96|0
1648530600000|2022-03-29 05:10:00|380.43|377.63|379.59|376.79|380.43|377.63|379.59|376.79|0
1648530900000|2022-03-29 05:15:00|379.73|376.93|379.59|376.79|379.8|377|379.31|376.51|0
1648531200000|2022-03-29 05:20:00|379.45|376.65|379.31|376.51|379.45|376.65|379.17|376.37|0
1648531500000|2022-03-29 05:25:00|379.17|376.37|378.05|375.25|379.17|376.37|377.92|375.12|0
1648531800000|2022-03-29 05:30:00|377.91|375.11|375.69|372.89|378.05|375.25|375.28|372.48|0
1648532100000|2022-03-29 05:35:00|375.55|372.75|376.52|373.72|376.52|373.72|375.55|372.75|0
1648532400000|2022-03-29 05:40:00|376.38|373.58|375.27|372.47|376.38|373.58|375.27|372.47|0
1648532700000|2022-03-29 05:45:00|375.34|372.54|375.68|372.88|376.1|373.3|375.13|372.33|0
1648533000000|2022-03-29 05:50:00|375.55|372.75|374.71|371.91|375.55|372.75|374.16|371.36|0
1648533300000|2022-03-29 05:55:00|374.58|371.78|374.51|371.71|376.67|373.87|374.44|371.64|0
1648533600000|2022-03-29 06:00:00|374.79|371.99|377|374.2|377.01|374.21|374.65|371.85|0
1648533900000|2022-03-29 06:05:00|376.86|374.06|378.71|375.91|380.46|377.66|376.73|373.93|0
1648534200000|2022-03-29 06:10:00|378.64|375.84|378.71|375.91|379.13|376.33|378.57|375.77|0
1648534500000|2022-03-29 06:15:00|378.78|375.98|379.4|376.6|379.4|376.6|378.71|375.91|0
1648534800000|2022-03-29 06:20:00|379.47|376.67|379.54|376.74|379.95|377.15|379.26|376.46|0
1648535100000|2022-03-29 06:25:00|379.67|376.87|380.78|377.98|380.78|377.98|379.4|376.6|0
1648535400000|2022-03-29 06:30:00|380.92|378.12|380.78|377.98|381.2|378.4|380.23|377.43|0
1648535700000|2022-03-29 06:35:00|380.86|378.06|380.5|377.7|381.2|378.4|380.36|377.56|0
1648536000000|2022-03-29 06:40:00|380.58|377.78|380.64|377.84|381.06|378.26|380.5|377.7|0
1648536300000|2022-03-29 06:45:00|380.71|377.91|379.67|376.87|380.78|377.98|379.53|376.73|0
1648536600000|2022-03-29 06:50:00|379.74|376.94|378.42|375.62|379.8|377|378.42|375.62|0
1648536900000|2022-03-29 06:55:00|378.55|375.75|376.55|373.75|378.83|376.03|376.06|373.26|0
1648537200000|2022-03-29 07:00:00|376.75|373.95|378.9|376.1|379.38|376.58|376.48|373.68|0
1648537500000|2022-03-29 07:05:00|378.77|376.37|381.2|378.8|381.27|378.87|378.77|376.37|0
1648537800000|2022-03-29 07:10:00|381.27|378.87|380.22|377.82|381.76|379.36|379.18|376.78|0
1648538100000|2022-03-29 07:15:00|380.29|377.89|379.67|377.27|380.5|378.1|379.18|376.78|0
1648538400000|2022-03-29 07:20:00|379.73|377.33|376.27|373.87|379.73|377.33|374.75|372.35|0
1648538700000|2022-03-29 07:25:00|376.2|373.8|375.58|373.18|376.27|373.87|374.55|372.15|0
1648539000000|2022-03-29 07:30:00|375.44|373.04|377.37|374.97|377.44|375.04|375.3|372.9|0
1648539300000|2022-03-29 07:35:00|377.3|374.9|377.09|374.69|377.79|375.39|376.89|374.49|0
1648539600000|2022-03-29 07:40:00|377.16|374.76|377.64|375.24|378.34|375.94|377.16|374.76|0
1648539900000|2022-03-29 07:45:00|377.72|375.32|377.64|375.24|378.55|376.15|377.44|375.04|0
1648540200000|2022-03-29 07:50:00|377.71|375.31|377.92|375.52|378.68|376.28|377.16|374.76|0
1648540500000|2022-03-29 07:55:00|377.99|375.59|377.29|374.89|378.33|375.93|376.95|374.55|0
1648540800000|2022-03-29 08:00:00|377.36|374.96|376.53|374.13|377.91|375.51|375.98|373.58|0
1648541100000|2022-03-29 08:05:00|376.74|374.34|376.19|373.79|377.5|375.1|376.11|373.71|0
1648541400000|2022-03-29 08:10:00|376.11|373.71|376.8|374.4|377.91|375.51|375.98|373.58|0
1648541700000|2022-03-29 08:15:00|377.22|374.82|376.11|373.71|377.22|374.82|375.28|372.88|0
1648542000000|2022-03-29 08:20:00|375.97|373.57|376.38|373.98|376.94|374.54|375.42|373.02|0
1648542300000|2022-03-29 08:25:00|376.25|373.85|376.52|374.12|376.94|374.54|375.97|373.57|0
1648542600000|2022-03-29 08:30:00|376.45|374.05|377.07|374.67|377.35|374.95|376.45|374.05|0
1648542900000|2022-03-29 08:35:00|376.93|374.53|376.45|374.05|377.49|375.09|375.97|373.57|0
1648543200000|2022-03-29 08:40:00|376.38|373.98|375|372.6|376.38|373.98|374.86|372.46|0
1648543500000|2022-03-29 08:45:00|375.07|372.67|375.13|372.73|375.34|372.94|374.58|372.18|0
1648543800000|2022-03-29 08:50:00|375.07|372.67|375.34|372.94|375.41|373.01|374.72|372.32|0
1648544100000|2022-03-29 08:55:00|375.41|373.01|375.68|373.28|376.1|373.7|374.86|372.46|0
1648544400000|2022-03-29 09:00:00|375.54|373.14|375.13|372.73|376.09|373.69|374.92|372.52|0
1648544700000|2022-03-29 09:05:00|375.27|372.87|374.93|372.53|376.09|373.69|370.33|367.93|0
1648545000000|2022-03-29 09:10:00|374.79|372.39|372.42|370.02|375.14|372.74|372.01|369.61|0
1648545300000|2022-03-29 09:15:00|372.15|369.75|371.8|369.4|373.52|371.12|371.73|369.33|0
1648545600000|2022-03-29 09:20:00|371.87|369.47|370.77|368.37|372.56|370.16|370.36|367.96|0
1648545900000|2022-03-29 09:25:00|370.64|368.24|373.24|370.84|373.24|370.84|370.36|367.96|0
1648546200000|2022-03-29 09:30:00|373.1|370.7|372.82|370.42|373.65|371.25|372.41|370.01|0
1648546500000|2022-03-29 09:35:00|372.76|370.36|371.04|368.64|373.37|370.97|370.77|368.37|0
1648546800000|2022-03-29 09:40:00|370.77|368.37|371.59|369.19|371.72|369.32|369.81|367.41|0
1648547100000|2022-03-29 09:45:00|371.45|369.05|370.15|367.75|371.86|369.46|369.67|367.27|0
1648547400000|2022-03-29 09:50:00|370.08|367.68|371.99|369.59|372.07|369.67|369.54|367.14|0
1648547700000|2022-03-29 09:55:00|371.86|369.46|372.13|369.73|372.82|370.42|371.72|369.32|0
1648548000000|2022-03-29 10:00:00|372.34|369.94|371.99|369.59|372.68|370.28|371.93|369.53|0
1648548300000|2022-03-29 10:05:00|371.92|369.52|374.74|372.34|376.25|373.85|371.85|369.45|0
1648548600000|2022-03-29 10:10:00|374.67|372.27|373.98|371.58|375.42|373.02|373.91|371.51|0
1648548900000|2022-03-29 10:15:00|374.05|371.65|373.91|371.51|374.32|371.92|373.22|370.82|0
1648549200000|2022-03-29 10:20:00|373.77|371.37|374.04|371.64|374.04|371.64|373.08|370.68|0
1648549500000|2022-03-29 10:25:00|374.18|371.78|373.77|371.37|374.18|371.78|373.22|370.82|0
1648549800000|2022-03-29 10:30:00|373.43|371.03|374.12|371.72|374.6|372.2|373.22|370.82|0
1648550100000|2022-03-29 10:35:00|374.18|371.78|373.36|370.96|374.18|371.78|373.08|370.68|0
1648550400000|2022-03-29 10:40:00|373.22|370.82|373.08|370.68|373.36|370.96|372.67|370.27|0
1648550700000|2022-03-29 10:45:00|372.94|370.54|372.67|370.27|373.08|370.68|371.85|369.45|0
1648551000000|2022-03-29 10:50:00|372.74|370.34|373.42|371.02|373.76|371.36|372.39|369.99|0
1648551300000|2022-03-29 10:55:00|373.49|371.09|373.9|371.5|374.52|372.12|372.94|370.54|0
1648551600000|2022-03-29 11:00:00|374.04|371.64|372.94|370.54|374.72|372.32|372.8|370.4|0
1648551900000|2022-03-29 11:05:00|372.87|370.47|373.35|370.95|373.76|371.36|372.52|370.12|0
1648552200000|2022-03-29 11:10:00|373.28|370.88|372.32|369.92|373.48|371.08|371.84|369.44|0
1648552500000|2022-03-29 11:15:00|372.38|369.98|372.79|370.39|373.2|370.8|372.38|369.98|0
1648552800000|2022-03-29 11:20:00|373.2|370.8|372.85|370.45|373.75|371.35|372.65|370.25|0
1648553100000|2022-03-29 11:25:00|372.99|370.59|374.57|372.17|374.84|372.44|372.92|370.52|0
1648553400000|2022-03-29 11:30:00|374.71|372.31|375.46|373.06|375.94|373.54|374.29|371.89|0
1648553700000|2022-03-29 11:35:00|375.53|373.13|374.36|371.96|375.88|373.48|373.88|371.48|0
1648554000000|2022-03-29 11:40:00|374.43|372.03|372.3|369.9|375.25|372.85|370.17|367.77|0
1648554300000|2022-03-29 11:45:00|371.68|369.28|369.76|367.36|374.01|371.61|369.15|366.75|0
1648554600000|2022-03-29 11:50:00|369.9|367.5|367.72|365.32|370.17|367.77|366.63|364.23|0
1648554900000|2022-03-29 11:55:00|368.26|365.86|368.67|366.27|370.79|368.39|368.26|365.86|0
1648555200000|2022-03-29 12:00:00|368.8|366.4|367.71|365.31|369.62|367.22|367.17|364.77|0
1648555500000|2022-03-29 12:05:00|367.58|365.18|367.44|365.04|367.98|365.58|366.76|364.36|0
1648555800000|2022-03-29 12:10:00|367.3|364.9|369.21|366.81|369.62|367.22|367.3|364.9|0
1648556100000|2022-03-29 12:15:00|369.34|366.94|367.64|365.24|369.48|367.08|367.3|364.9|0
1648556400000|2022-03-29 12:20:00|367.57|365.17|362.3|359.9|367.57|365.17|361.89|359.49|0
1648556700000|2022-03-29 12:25:00|361.76|359.36|360.55|358.15|361.89|359.49|359.61|357.21|0
1648557000000|2022-03-29 12:30:00|360.68|358.28|361.29|358.89|362.56|360.16|360.68|358.28|0
1648557300000|2022-03-29 12:35:00|361.35|358.95|362.49|360.09|362.83|360.43|361.22|358.82|0
1648557600000|2022-03-29 12:40:00|362.29|359.89|363.91|361.51|364.31|361.91|362.02|359.62|0
1648557900000|2022-03-29 12:45:00|363.98|361.58|363.03|360.63|363.98|361.58|362.42|360.02|0
1648558200000|2022-03-29 12:50:00|362.96|360.56|361.56|359.16|366.29|363.89|361.16|358.76|0
1648558500000|2022-03-29 12:55:00|361.43|359.03|361.69|359.29|362.23|359.83|361.02|358.62|0
1648558800000|2022-03-29 13:00:00|361.29|358.89|361.83|359.43|363.58|361.18|361.29|358.89|0
1648559100000|2022-03-29 13:05:00|361.82|359.42|361.69|359.29|362.23|359.83|361.29|358.89|0
1648559400000|2022-03-29 13:10:00|361.55|359.15|360.34|357.94|362.23|359.83|360.34|357.94|0
1648559700000|2022-03-29 13:15:00|360.21|357.81|360.88|358.48|361.42|359.02|360.21|357.81|0
1648560000000|2022-03-29 13:20:00|360.74|358.34|360.88|358.48|361.55|359.15|360.48|358.08|0
1648560300000|2022-03-29 13:25:00|360.74|358.34|359.8|357.4|361.82|359.42|359.8|357.4|0
1648560600000|2022-03-29 13:30:00|359.67|357.27|355.66|353.26|361.41|359.01|353.54|351.14|0
1648560900000|2022-03-29 13:35:00|355.26|352.86|360.47|358.07|362.35|359.95|355|352.6|0
1648561200000|2022-03-29 13:40:00|360.2|357.8|360.6|358.2|362.75|360.35|360.07|357.67|0
1648561500000|2022-03-29 13:45:00|360.2|357.8|364.23|361.83|364.71|362.31|358.86|356.46|0
1648561800000|2022-03-29 13:50:00|364.78|362.38|366.71|364.31|368.07|365.67|363|360.6|0
1648562100000|2022-03-29 13:55:00|366.03|363.63|364.89|362.49|366.98|364.58|364.28|361.88|0
1648562400000|2022-03-29 14:00:00|364.62|362.22|367.93|365.53|368.2|365.8|362.8|360.4|0
1648562700000|2022-03-29 14:05:00|367.79|365.39|370.51|368.11|371.6|369.2|366.64|364.24|0
1648563000000|2022-03-29 14:10:00|370.24|367.84|374.34|371.94|375.99|373.59|368.74|366.34|0
1648563300000|2022-03-29 14:15:00|374.2|371.8|373.49|371.09|375.02|372.62|371.6|369.2|0
1648563600000|2022-03-29 14:20:00|373.76|371.36|372.66|370.26|374.72|372.32|371.57|369.17|0
1648563900000|2022-03-29 14:25:00|372.8|370.4|367.89|365.49|373.9|371.5|367.75|365.35|0
1648564200000|2022-03-29 14:30:00|367.69|365.29|368.02|365.62|369.93|367.53|366.13|363.73|0
1648564500000|2022-03-29 14:35:00|368.16|365.76|370.61|368.21|372.18|369.78|367.21|364.81|0
1648564800000|2022-03-29 14:40:00|371.02|368.62|369.92|367.52|373.34|370.94|368.36|365.96|0
1648565100000|2022-03-29 14:45:00|368.97|366.57|368.47|366.07|370.51|368.11|367.56|365.16|0
1648565400000|2022-03-29 14:50:00|367.79|365.39|366.25|363.85|368.01|365.61|365.89|363.49|0
1648565700000|2022-03-29 14:55:00|366.11|363.71|364.63|362.23|366.79|364.39|363.68|361.28|0
1648566000000|2022-03-29 15:00:00|364.36|361.96|365.98|363.58|366.79|364.39|363.55|361.15|0
1648566300000|2022-03-29 15:05:00|366.11|363.71|367.06|364.66|367.6|365.2|365.78|363.38|0
1648566600000|2022-03-29 15:10:00|366.99|364.59|367.06|364.66|368.96|366.56|365.97|363.57|0
1648566900000|2022-03-29 15:15:00|366.92|364.52|366.11|363.71|368.28|365.88|365.97|363.57|0
1648567200000|2022-03-29 15:20:00|366.24|363.84|367.32|364.92|369.77|367.37|365.56|363.16|0
1648567500000|2022-03-29 15:25:00|367.19|364.79|364.21|361.81|367.19|364.79|363.13|360.73|0
1648567800000|2022-03-29 15:30:00|364.34|361.94|363.13|360.73|364.61|362.21|362.59|360.19|0
1648568100000|2022-03-29 15:35:00|363.26|360.86|364.07|361.67|364.61|362.21|363.13|360.73|0
1648568400000|2022-03-29 15:40:00|364.28|361.88|363.4|361|365.29|362.89|362.99|360.59|0
1648568700000|2022-03-29 15:45:00|363.26|360.86|360.98|358.58|363.53|361.13|360.98|358.58|0
1648569000000|2022-03-29 15:50:00|361.11|358.71|361.91|359.51|362.99|360.59|361.11|358.71|0
1648569300000|2022-03-29 15:55:00|362.05|359.65|363.66|361.26|364.47|362.07|362.05|359.65|0
1648569600000|2022-03-29 16:00:00|363.26|360.86|360.76|358.36|367.04|364.64|360.49|358.09|0
1648569900000|2022-03-29 16:05:00|360.62|358.22|363.22|360.82|363.49|361.09|360.48|358.08|0
1648570200000|2022-03-29 16:10:00|363.08|360.68|363.08|360.68|364.04|361.64|362.54|360.14|0
1648570500000|2022-03-29 16:15:00|363.49|361.09|362.54|360.14|364.31|361.91|362.54|360.14|0
1648570800000|2022-03-29 16:20:00|362.67|360.27|364.58|362.18|365.12|362.72|362.54|360.14|0
1648571100000|2022-03-29 16:25:00|364.71|362.31|365.53|363.13|366.49|364.09|364.17|361.77|0
1648571400000|2022-03-29 16:30:00|365.67|363.27|369.78|367.38|370.19|367.79|365.39|362.99|0
1648571700000|2022-03-29 16:35:00|369.64|367.24|368.13|365.73|370.19|367.79|367.85|365.45|0
1648572000000|2022-03-29 16:40:00|368.26|365.86|365.11|362.71|368.26|365.86|365.11|362.71|0
1648572300000|2022-03-29 16:45:00|364.98|362.58|364.02|361.62|365.25|362.85|363.34|360.94|0
1648572600000|2022-03-29 16:50:00|363.75|361.35|366.75|364.35|367.3|364.9|363.61|361.21|0
1648572900000|2022-03-29 16:55:00|367.02|364.62|365.93|363.53|367.02|364.62|365.79|363.39|0
1648573200000|2022-03-29 17:00:00|365.79|363.39|367.23|364.83|368.87|366.47|365.79|363.39|0
1648573500000|2022-03-29 17:05:00|367.16|364.76|369.49|367.09|369.49|367.09|367.16|364.76|0
1648573800000|2022-03-29 17:10:00|369.35|366.95|367.02|364.62|369.35|366.95|366.2|363.8|0
1648574100000|2022-03-29 17:15:00|366.88|364.48|365.99|363.59|366.88|364.48|365.45|363.05|0
1648574400000|2022-03-29 17:20:00|365.92|363.52|367.56|365.16|369.21|366.81|365.92|363.52|0
1648574700000|2022-03-29 17:25:00|367.42|365.02|366.74|364.34|368.38|365.98|365.51|363.11|0
1648575000000|2022-03-29 17:30:00|366.6|364.2|366.74|364.34|367.7|365.3|365.78|363.38|0
1648575300000|2022-03-29 17:35:00|366.6|364.2|365.76|363.36|368.64|366.24|365.63|363.23|0
1648575600000|2022-03-29 17:40:00|365.63|363.23|364.47|362.07|366.03|363.63|364.27|361.87|0
1648575900000|2022-03-29 17:45:00|364.27|361.87|362.23|359.83|365.76|363.36|361.02|358.62|0
1648576200000|2022-03-29 17:50:00|362.5|360.1|361.83|359.43|363.59|361.19|361.69|359.29|0
1648576500000|2022-03-29 17:55:00|361.96|359.56|360.74|358.34|362.64|360.24|360.61|358.21|0
1648576800000|2022-03-29 18:00:00|360.88|358.48|360.74|358.34|361.42|359.02|359.93|357.53|0
1648577100000|2022-03-29 18:05:00|360.47|358.07|360.2|357.8|361.69|359.29|359.8|357.4|0
1648577400000|2022-03-29 18:10:00|360.07|357.67|359.8|357.4|360.47|358.07|358.85|356.45|0
1648577700000|2022-03-29 18:15:00|359.93|357.53|361.95|359.55|362.22|359.82|359.66|357.26|0
1648578000000|2022-03-29 18:20:00|362.09|359.69|360.6|358.2|363.03|360.63|360.2|357.8|0
1648578300000|2022-03-29 18:25:00|360.73|358.33|359.12|356.72|361|358.6|358.85|356.45|0
1648578600000|2022-03-29 18:30:00|358.98|356.58|357.5|355.1|359.65|357.25|357.37|354.97|0
1648578900000|2022-03-29 18:35:00|357.37|354.97|356.43|354.03|357.37|354.97|355.77|353.37|0
1648579200000|2022-03-29 18:40:00|356.57|354.17|355.36|352.96|356.7|354.3|355.23|352.83|0
1648579500000|2022-03-29 18:45:00|355.23|352.83|355.49|353.09|355.9|353.5|354.43|352.03|0
1648579800000|2022-03-29 18:50:00|355.76|353.36|355.09|352.69|356.56|354.16|354.43|352.03|0
1648580100000|2022-03-29 18:55:00|354.82|352.42|355.09|352.69|356.02|353.62|353.76|351.36|0
1648580400000|2022-03-29 19:00:00|355.03|352.63|353.36|350.96|356.29|353.89|353.36|350.96|0
1648580700000|2022-03-29 19:05:00|353.49|351.09|352.03|349.63|353.49|351.09|351.63|349.23|0
1648581000000|2022-03-29 19:10:00|351.96|349.56|352.09|349.69|352.16|349.76|350.44|348.04|0
1648581300000|2022-03-29 19:15:00|351.89|349.49|353.47|351.07|355.43|353.03|351.1|348.7|0
1648581600000|2022-03-29 19:20:00|353.34|350.94|353.87|351.47|354.13|351.73|352.68|350.28|0
1648581900000|2022-03-29 19:25:00|354.13|351.73|352.15|349.75|354.39|351.99|352.15|349.75|0
1648582200000|2022-03-29 19:30:00|352.02|349.62|350.04|347.64|352.94|350.54|350.04|347.64|0
1648582500000|2022-03-29 19:35:00|350.17|347.77|351.88|349.48|352.01|349.61|349.25|346.85|0
1648582800000|2022-03-29 19:40:00|351.75|349.35|352.01|349.61|354.39|351.99|351.35|348.95|0
1648583100000|2022-03-29 19:45:00|352.27|349.87|351.61|349.21|352.93|350.53|349.77|347.37|0
1648583400000|2022-03-29 19:50:00|351.88|349.48|355.18|352.78|356.71|354.31|351.88|349.48|0
1648583700000|2022-03-29 19:55:00|355.84|353.44|351.61|349.21|355.98|353.58|351.61|349.21|0
1648584000000|2022-03-29 20:00:00|351.74|349.34|352.66|350.26|353.06|350.66|351.61|349.21|0
1648584300000|2022-03-29 20:05:00|352.53|350.13|354.25|351.85|355.18|352.78|352.53|350.13|0
1648584600000|2022-03-29 20:10:00|354.38|351.98|354.71|352.31|354.91|352.51|354.38|351.98|0
1648584900000|2022-03-29 20:15:00|354.97|352.17|354.57|351.77|355.11|352.31|354.57|351.77|0
1648585200000|2022-03-29 20:20:00|354.51|351.71|354.57|351.77|354.57|351.77|354.04|351.24|0
1648585500000|2022-03-29 20:25:00|354.44|351.64|354.57|351.77|354.77|351.97|354.31|351.51|0
1648585800000|2022-03-29 20:30:00|354.7|351.9|354.3|351.5|354.7|351.9|354.3|351.5|0
1648586100000|2022-03-29 20:35:00|354.44|351.64|353.91|351.11|354.44|351.64|353.91|351.11|0
1648586400000|2022-03-29 20:40:00|353.9|351.1|353.9|351.1|354.04|351.24|353.77|350.97|0
1648586700000|2022-03-29 20:45:00|353.77|350.97|353.64|350.84|353.77|350.97|353.37|350.57|0
1648587000000|2022-03-29 20:50:00|353.9|351.1|353.9|351.1|353.9|351.1|353.64|350.84|0
1648587300000|2022-03-29 20:55:00|353.84|351.04|354.5|351.7|354.56|351.76|353.77|350.97|0
1648587600000|2022-03-29 21:00:00|354.46|351.66|354.71|351.91|354.71|351.91|354.46|351.66|0
1648587900000|2022-03-29 21:05:00|354.73|351.93|354.88|352.08|354.96|352.16|354.71|351.91|0
1648588200000|2022-03-29 21:10:00|354.83|352.03|355.13|352.33|355.34|352.54|354.83|352.03|0
1648588500000|2022-03-29 21:15:00|355.11|352.31|355.39|352.59|355.59|352.79|355.05|352.25|0
1648588800000|2022-03-29 21:20:00|355.36|352.56|355.26|352.46|355.39|352.59|355.12|352.32|0
1648589100000|2022-03-29 21:25:00|355.2|352.4|355.06|352.26|355.22|352.42|355.03|352.23|0
1648589400000|2022-03-29 21:30:00|355.02|352.22|354.91|352.11|355.04|352.24|354.91|352.11|0
1648589700000|2022-03-29 21:35:00|354.94|352.14|354.85|352.05|355.02|352.22|354.83|352.03|0
1648590000000|2022-03-29 21:40:00|355.09|352.29|354.98|352.18|355.12|352.32|354.92|352.12|0
1648590300000|2022-03-29 21:45:00|354.96|352.16|355.09|352.29|355.22|352.42|354.9|352.1|0
1648590600000|2022-03-29 21:50:00|355.21|352.41|354.9|352.1|355.21|352.41|354.9|352.1|0
1648590900000|2022-03-29 21:55:00|354.97|352.17|354.88|352.08|354.97|352.17|354.86|352.06|0
1648591200000|2022-03-29 22:00:00|354.34|351.54|355.73|352.93|355.73|352.93|354.34|351.54|0
1648591500000|2022-03-29 22:05:00|355.8|353|356.79|353.99|357.06|354.26|355.8|353|0
1648591800000|2022-03-29 22:10:00|356.66|353.86|356.79|353.99|357.06|354.26|356.65|353.85|0
1648592100000|2022-03-29 22:15:00|356.65|353.85|356.52|353.72|356.92|354.12|356.52|353.72|0
1648592400000|2022-03-29 22:20:00|356.79|353.99|355.99|353.19|356.92|354.12|355.99|353.19|0
1648592700000|2022-03-29 22:25:00|356.12|353.32|355.59|352.79|356.52|353.72|355.19|352.39|0
1648593000000|2022-03-29 22:30:00|355.45|352.65|355.45|352.65|355.58|352.78|354.92|352.12|0
1648593300000|2022-03-29 22:35:00|355.19|352.39|354.65|351.85|355.45|352.65|354.52|351.72|0
1648593600000|2022-03-29 22:40:00|354.59|351.79|354.65|351.85|354.92|352.12|354.52|351.72|0
1648593900000|2022-03-29 22:45:00|354.39|351.59|354.12|351.32|354.52|351.72|354.12|351.32|0
1648594200000|2022-03-29 22:50:00|354.25|351.45|355.31|352.51|355.44|352.64|354.25|351.45|0
1648594500000|2022-03-29 22:55:00|355.44|352.64|355.31|352.51|355.44|352.64|354.65|351.85|0
1648594800000|2022-03-29 23:00:00|355.44|352.64|355.04|352.24|355.57|352.77|354.64|351.84|0
1648595100000|2022-03-29 23:05:00|355.17|352.37|354.77|351.97|355.17|352.37|354.64|351.84|0
1648595400000|2022-03-29 23:10:00|354.91|352.11|354.91|352.11|355.11|352.31|354.45|351.65|0
1648595700000|2022-03-29 23:15:00|354.77|351.97|354.77|351.97|355.04|352.24|354.51|351.71|0
1648596000000|2022-03-29 23:20:00|354.9|352.1|354.9|352.1|354.9|352.1|354.5|351.7|0
1648596300000|2022-03-29 23:25:00|355.03|352.23|355.03|352.23|355.03|352.23|354.64|351.84|0
1648596600000|2022-03-29 23:30:00|355.16|352.36|355.43|352.63|355.69|352.89|354.9|352.1|0
1648596900000|2022-03-29 23:35:00|355.56|352.76|355.1|352.3|355.56|352.76|354.76|351.96|0
1648597200000|2022-03-29 23:40:00|355.16|352.36|354.1|351.3|355.16|352.36|354.1|351.3|0
1648597500000|2022-03-29 23:45:00|354.23|351.43|354.23|351.43|354.5|351.7|354.1|351.3|0
1648597800000|2022-03-29 23:50:00|354.17|351.37|354.49|351.69|354.63|351.83|354.1|351.3|0
1648598100000|2022-03-29 23:55:00|354.36|351.56|354.09|351.29|354.36|351.56|354.09|351.29|0
1648598400000|2022-03-30 00:00:00|354.23|351.43|356.21|353.41|356.35|353.55|354.23|351.43|0
1648598700000|2022-03-30 00:05:00|356.35|353.55|355.81|353.01|357.01|354.21|355.81|353.01|0
1648599000000|2022-03-30 00:10:00|355.95|353.15|355.88|353.08|356.48|353.68|355.81|353.01|0
1648599300000|2022-03-30 00:15:00|355.94|353.14|356.21|353.41|356.61|353.81|355.81|353.01|0
1648599600000|2022-03-30 00:20:00|356.28|353.48|355.67|352.87|356.28|353.48|355.67|352.87|0
1648599900000|2022-03-30 00:25:00|355.81|353.01|354.88|352.08|355.81|353.01|354.74|351.94|0
1648600200000|2022-03-30 00:30:00|354.61|351.81|354.74|351.94|354.87|352.07|354.08|351.28|0
1648600500000|2022-03-30 00:35:00|354.61|351.81|355.01|352.21|355.27|352.47|354.61|351.81|0
1648600800000|2022-03-30 00:40:00|354.94|352.14|355.6|352.8|355.67|352.87|354.94|352.14|0
1648601100000|2022-03-30 00:45:00|355.67|352.87|355.27|352.47|355.8|353|355.2|352.4|0
1648601400000|2022-03-30 00:50:00|355.2|352.4|355.93|353.13|355.93|353.13|355.13|352.33|0
1648601700000|2022-03-30 00:55:00|356.06|353.26|355.79|352.99|356.33|353.53|355.66|352.86|0
1648602000000|2022-03-30 01:00:00|355.86|353.06|355.92|353.12|356.46|353.66|355.79|352.99|0
1648602300000|2022-03-30 01:05:00|356.06|353.26|355.39|352.59|356.46|353.66|355.13|352.33|0
1648602600000|2022-03-30 01:10:00|355.33|352.53|355.79|352.99|356.45|353.65|355.13|352.33|0
1648602900000|2022-03-30 01:15:00|356.19|353.39|356.18|353.38|356.58|353.78|356.05|353.25|0
1648603200000|2022-03-30 01:20:00|356.05|353.25|356.05|353.25|356.18|353.38|355.65|352.85|0
1648603500000|2022-03-30 01:25:00|355.92|353.12|353.4|350.6|356.18|353.38|352.74|349.94|0
1648603800000|2022-03-30 01:30:00|353.53|350.73|353.13|350.33|353.66|350.86|352.87|350.07|0
1648604100000|2022-03-30 01:35:00|353|350.2|354.19|351.39|354.58|351.78|352.87|350.07|0
1648604400000|2022-03-30 01:40:00|354.05|351.25|352.6|349.8|354.19|351.39|352.47|349.67|0
1648604700000|2022-03-30 01:45:00|352.47|349.67|352.93|350.13|352.99|350.19|351.15|348.35|0
1648605000000|2022-03-30 01:50:00|352.99|350.19|353.65|350.85|353.92|351.12|352.73|349.93|0
1648605300000|2022-03-30 01:55:00|353.92|351.12|354.31|351.51|354.58|351.78|353.92|351.12|0
1648605600000|2022-03-30 02:00:00|354.18|351.38|355.11|352.31|355.37|352.57|354.05|351.25|0
1648605900000|2022-03-30 02:05:00|354.97|352.17|355.1|352.3|355.31|352.51|354.57|351.77|0
1648606200000|2022-03-30 02:10:00|355.24|352.44|354.97|352.17|355.37|352.57|354.44|351.64|0
1648606500000|2022-03-30 02:15:00|354.84|352.04|355.23|352.43|355.5|352.7|354.84|352.04|0
1648606800000|2022-03-30 02:20:00|355.3|352.5|355.5|352.7|355.5|352.7|354.97|352.17|0
1648607100000|2022-03-30 02:25:00|355.36|352.56|355.36|352.56|355.5|352.7|355.1|352.3|0
1648607400000|2022-03-30 02:30:00|355.49|352.69|355.89|353.09|356.42|353.62|355.36|352.56|0
1648607700000|2022-03-30 02:35:00|356.02|353.22|355.76|352.96|356.29|353.49|355.76|352.96|0
1648608000000|2022-03-30 02:40:00|355.89|353.09|356.29|353.49|356.42|353.62|355.49|352.69|0
1648608300000|2022-03-30 02:45:00|356.15|353.35|355.88|353.08|356.82|354.02|355.88|353.08|0
1648608600000|2022-03-30 02:50:00|355.82|353.02|355.88|353.08|356.02|353.22|355.22|352.42|0
1648608900000|2022-03-30 02:55:00|356.02|353.22|356.41|353.61|356.41|353.61|356.01|353.21|0
1648609200000|2022-03-30 03:00:00|356.28|353.48|355.61|352.81|356.28|353.48|355.48|352.68|0
1648609500000|2022-03-30 03:05:00|355.48|352.68|355.28|352.48|355.48|352.68|355.21|352.41|0
1648609800000|2022-03-30 03:10:00|355.21|352.41|355.61|352.81|355.88|353.08|355.21|352.41|0
1648610100000|2022-03-30 03:15:00|355.74|352.94|355.74|352.94|356.01|353.21|355.48|352.68|0
1648610400000|2022-03-30 03:20:00|355.61|352.81|355.47|352.67|355.74|352.94|355.47|352.67|0
1648610700000|2022-03-30 03:25:00|355.34|352.54|354.81|352.01|355.47|352.67|354.81|352.01|0
1648611000000|2022-03-30 03:30:00|355.07|352.27|355.2|352.4|355.34|352.54|354.54|351.74|0
1648611300000|2022-03-30 03:35:00|355.07|352.27|355.47|352.67|355.47|352.67|355.07|352.27|0
1648611600000|2022-03-30 03:40:00|355.33|352.53|354.93|352.13|355.47|352.67|354.87|352.07|0
1648611900000|2022-03-30 03:45:00|355.07|352.27|355.06|352.26|355.2|352.4|354.67|351.87|0
1648612200000|2022-03-30 03:50:00|355|352.2|354.87|352.07|355.84|353.04|354.8|352|0
1648612500000|2022-03-30 03:55:00|354.93|352.13|355.86|353.06|355.99|353.19|354.93|352.13|0
1648612800000|2022-03-30 04:00:00|355.72|352.92|355.06|352.26|355.72|352.92|354.79|351.99|0
1648613100000|2022-03-30 04:05:00|354.93|352.13|354.92|352.12|354.93|352.13|354.66|351.86|0
1648613400000|2022-03-30 04:10:00|354.86|352.06|354.79|351.99|355.06|352.26|354.66|351.86|0
1648613700000|2022-03-30 04:15:00|354.66|351.86|355.05|352.25|355.19|352.39|354.66|351.86|0
1648614000000|2022-03-30 04:20:00|354.99|352.19|355.05|352.25|355.32|352.52|354.79|351.99|0
1648614300000|2022-03-30 04:25:00|354.92|352.12|355.05|352.25|355.05|352.25|354.52|351.72|0
1648614600000|2022-03-30 04:30:00|354.99|352.19|355.98|353.18|355.98|353.18|354.92|352.12|0
1648614900000|2022-03-30 04:35:00|356.05|353.25|356.84|354.04|356.91|354.11|355.84|353.04|0
1648615200000|2022-03-30 04:40:00|356.77|353.97|358.24|355.44|358.37|355.57|356.77|353.97|0
1648615500000|2022-03-30 04:45:00|358.1|355.3|357.17|354.37|358.1|355.3|357.17|354.37|0
1648615800000|2022-03-30 04:50:00|357.04|354.24|357.03|354.23|357.43|354.63|356.63|353.83|0
1648616100000|2022-03-30 04:55:00|356.9|354.1|356.9|354.1|357.03|354.23|356.7|353.9|0
1648616400000|2022-03-30 05:00:00|356.77|353.97|356.23|353.43|357.03|354.23|355.57|352.77|0
1648616700000|2022-03-30 05:05:00|356.1|353.3|355.83|353.03|356.23|353.43|355.57|352.77|0
1648617000000|2022-03-30 05:10:00|355.77|352.97|356.89|354.09|357.1|354.3|355.77|352.97|0
1648617300000|2022-03-30 05:15:00|357.03|354.23|357.16|354.36|357.83|355.03|356.89|354.09|0
1648617600000|2022-03-30 05:20:00|357.29|354.49|357.16|354.36|357.56|354.76|356.89|354.09|0
1648617900000|2022-03-30 05:25:00|357.02|354.22|356.22|353.42|357.22|354.42|356.09|353.29|0
1648618200000|2022-03-30 05:30:00|356.16|353.36|355.82|353.02|356.49|353.69|355.82|353.02|0
1648618500000|2022-03-30 05:35:00|355.95|353.15|355.02|352.22|356.09|353.29|355.02|352.22|0
1648618800000|2022-03-30 05:40:00|354.89|352.09|354.62|351.82|354.96|352.16|354.36|351.56|0
1648619100000|2022-03-30 05:45:00|354.49|351.69|353.3|350.5|354.49|351.69|353.3|350.5|0
1648619400000|2022-03-30 05:50:00|353.03|350.23|352.9|350.1|353.89|351.09|352.77|349.97|0
1648619700000|2022-03-30 05:55:00|352.77|349.97|351.45|348.65|353.16|350.36|351.31|348.51|0
1648620000000|2022-03-30 06:00:00|351.31|348.51|352.57|349.77|353.69|350.89|351.31|348.51|0
1648620300000|2022-03-30 06:05:00|352.44|349.64|352.36|349.56|353.82|351.02|352.1|349.3|0
1648620600000|2022-03-30 06:10:00|352.5|349.7|352.76|349.96|353.02|350.22|351.97|349.17|0
1648620900000|2022-03-30 06:15:00|352.89|350.09|351.83|349.03|352.89|350.09|351.7|348.9|0
1648621200000|2022-03-30 06:20:00|351.9|349.1|354.13|351.33|354.59|351.79|351.9|349.1|0
1648621500000|2022-03-30 06:25:00|353.93|351.13|353.53|350.73|354.2|351.4|353.27|350.47|0
1648621800000|2022-03-30 06:30:00|353.4|350.6|354.46|351.66|354.72|351.92|353.4|350.6|0
1648622100000|2022-03-30 06:35:00|354.33|351.53|354.72|351.92|355.12|352.32|354.19|351.39|0
1648622400000|2022-03-30 06:40:00|354.79|351.99|355.51|352.71|355.51|352.71|354.65|351.85|0
1648622700000|2022-03-30 06:45:00|355.45|352.65|355.64|352.84|355.85|353.05|355.11|352.31|0
1648623000000|2022-03-30 06:50:00|355.78|352.98|354.65|351.85|356.17|353.37|354.58|351.78|0
1648623300000|2022-03-30 06:55:00|354.71|351.91|354.18|351.38|355.24|352.44|354.18|351.38|0
1648623600000|2022-03-30 07:00:00|354.32|351.52|356.5|353.7|357.5|354.7|354.18|351.38|0
1648623900000|2022-03-30 07:05:00|356.37|353.97|356.36|353.96|358.83|356.43|355.97|353.57|0
1648624200000|2022-03-30 07:10:00|356.5|354.1|357.43|355.03|357.43|355.03|355.57|353.17|0
1648624500000|2022-03-30 07:15:00|357.29|354.89|359.96|357.56|360.09|357.69|357.29|354.89|0
1648624800000|2022-03-30 07:20:00|359.89|357.49|359.16|356.76|360.63|358.23|358.3|355.9|0
1648625100000|2022-03-30 07:25:00|358.76|356.36|359.23|356.83|359.56|357.16|357.96|355.56|0
1648625400000|2022-03-30 07:30:00|359.29|356.89|358.03|355.63|359.43|357.03|357.96|355.56|0
1648625700000|2022-03-30 07:35:00|358.09|355.69|358.89|356.49|358.89|356.49|357.16|354.76|0
1648626000000|2022-03-30 07:40:00|358.76|356.36|357.36|354.96|359.02|356.62|357.29|354.89|0
1648626300000|2022-03-30 07:45:00|357.42|355.02|358.35|355.95|358.75|356.35|357.02|354.62|0
1648626600000|2022-03-30 07:50:00|358.49|356.09|359.02|356.62|359.02|356.62|358.02|355.62|0
1648626900000|2022-03-30 07:55:00|358.88|356.48|358.35|355.95|359.15|356.75|357.95|355.55|0
1648627200000|2022-03-30 08:00:00|358.48|356.08|361.02|358.62|362.09|359.69|358.28|355.88|0
1648627500000|2022-03-30 08:05:00|360.88|358.48|360.75|358.35|362.09|359.69|360.61|358.21|0
1648627800000|2022-03-30 08:10:00|361.09|358.69|362.57|360.17|363.43|361.03|360.88|358.48|0
1648628100000|2022-03-30 08:15:00|363.34|360.94|362.27|359.87|363.48|361.08|361.73|359.33|0
1648628400000|2022-03-30 08:20:00|362.13|359.73|362.47|360.07|362.47|360.07|361.46|359.06|0
1648628700000|2022-03-30 08:25:00|362.53|360.13|361.06|358.66|362.94|360.54|360.92|358.52|0
1648629000000|2022-03-30 08:30:00|360.99|358.59|361.19|358.79|361.46|359.06|360.86|358.46|0
1648629300000|2022-03-30 08:35:00|361.26|358.86|362.05|359.65|362.18|359.78|360.78|358.38|0
1648629600000|2022-03-30 08:40:00|362.32|359.92|363.12|360.72|363.66|361.26|362.05|359.65|0
1648629900000|2022-03-30 08:45:00|363.19|360.79|364.19|361.79|364.2|361.8|363.19|360.79|0
1648630200000|2022-03-30 08:50:00|364.33|361.93|363.65|361.25|364.46|362.06|363.12|360.72|0
1648630500000|2022-03-30 08:55:00|363.52|361.12|362.71|360.31|363.52|361.12|362.44|360.04|0
1648630800000|2022-03-30 09:00:00|362.58|360.18|360.59|358.19|362.58|360.18|360.59|358.19|0
1648631100000|2022-03-30 09:05:00|360.86|358.46|360.73|358.33|361.26|358.86|360.19|357.79|0
1648631400000|2022-03-30 09:10:00|360.66|358.26|360.66|358.26|361.26|358.86|360.59|358.19|0
1648631700000|2022-03-30 09:15:00|360.59|358.19|359.92|357.52|360.99|358.59|359.79|357.39|0
1648632000000|2022-03-30 09:20:00|359.85|357.45|359.12|356.72|359.92|357.52|358.92|356.52|0
1648632300000|2022-03-30 09:25:00|359.05|356.65|359.92|357.52|360.18|357.78|358.98|356.58|0
1648632600000|2022-03-30 09:30:00|360.05|357.65|359.78|357.38|360.05|357.65|359.25|356.85|0
1648632900000|2022-03-30 09:35:00|359.91|357.51|360.18|357.78|360.85|358.45|359.78|357.38|0
1648633200000|2022-03-30 09:40:00|360.04|357.64|359.37|356.97|360.18|357.78|359.24|356.84|0
1648633500000|2022-03-30 09:45:00|359.51|357.11|359.37|356.97|359.64|357.24|358.84|356.44|0
1648633800000|2022-03-30 09:50:00|359.51|357.11|359.91|357.51|360.04|357.64|358.84|356.44|0
1648634100000|2022-03-30 09:55:00|360.04|357.64|359.1|356.7|360.31|357.91|358.97|356.57|0
1648634400000|2022-03-30 10:00:00|359.04|356.64|360.3|357.9|363.12|360.72|359.04|356.64|0
1648634700000|2022-03-30 10:05:00|360.1|357.7|362.11|359.71|362.38|359.98|359.57|357.17|0
1648635000000|2022-03-30 10:10:00|362.18|359.78|361.98|359.58|362.58|360.18|361.51|359.11|0
1648635300000|2022-03-30 10:15:00|362.04|359.64|361.91|359.51|363.52|361.12|361.77|359.37|0
1648635600000|2022-03-30 10:20:00|362.04|359.64|361.37|358.97|362.31|359.91|361.3|358.9|0
1648635900000|2022-03-30 10:25:00|361.44|359.04|361.5|359.1|361.77|359.37|360.83|358.43|0
1648636200000|2022-03-30 10:30:00|361.57|359.17|361.3|358.9|361.7|359.3|361.09|358.69|0
1648636500000|2022-03-30 10:35:00|361.23|358.83|360.82|358.42|361.36|358.96|360.56|358.16|0
1648636800000|2022-03-30 10:40:00|361.09|358.69|360.62|358.22|361.23|358.83|360.15|357.75|0
1648637100000|2022-03-30 10:45:00|360.56|358.16|359.15|356.75|360.56|358.16|358.75|356.35|0
1648637400000|2022-03-30 10:50:00|359.22|356.82|358.81|356.41|359.35|356.95|358.41|356.01|0
1648637700000|2022-03-30 10:55:00|358.75|356.35|359.35|356.95|359.88|357.48|358.55|356.15|0
1648638000000|2022-03-30 11:00:00|359.21|356.81|358.08|355.68|359.35|356.95|357.35|354.95|0
1648638300000|2022-03-30 11:05:00|358.14|355.74|359.34|356.94|359.61|357.21|358.14|355.74|0
1648638600000|2022-03-30 11:10:00|359.41|357.01|359.01|356.61|359.61|357.21|358.67|356.27|0
1648638900000|2022-03-30 11:15:00|359.07|356.67|359.34|356.94|359.61|357.21|358.54|356.14|0
1648639200000|2022-03-30 11:20:00|359.47|357.07|358.47|356.07|359.61|357.21|357.87|355.47|0
1648639500000|2022-03-30 11:25:00|358.4|356|358.53|356.13|358.8|356.4|357.87|355.47|0
1648639800000|2022-03-30 11:30:00|358.47|356.07|357.33|354.93|358.8|356.4|357.33|354.93|0
1648640100000|2022-03-30 11:35:00|357.27|354.87|357.73|355.33|358|355.6|357.2|354.8|0
1648640400000|2022-03-30 11:40:00|357.67|355.27|358.39|355.99|358.6|356.2|357.67|355.27|0
1648640700000|2022-03-30 11:45:00|358.26|355.86|358.39|355.99|358.66|356.26|358.13|355.73|0
1648641000000|2022-03-30 11:50:00|358.46|356.06|357.86|355.46|358.46|356.06|357.59|355.19|0
1648641300000|2022-03-30 11:55:00|357.72|355.32|358.26|355.86|358.52|356.12|357.59|355.19|0
1648641600000|2022-03-30 12:00:00|358.39|355.99|358.65|356.25|359.72|357.32|358.39|355.99|0
1648641900000|2022-03-30 12:05:00|358.79|356.39|360.58|358.18|361.12|358.72|358.72|356.32|0
1648642200000|2022-03-30 12:10:00|360.45|358.05|364.14|361.74|364.27|361.87|360.05|357.65|0
1648642500000|2022-03-30 12:15:00|364|361.6|363.93|361.53|364.2|361.8|362.99|360.59|0
1648642800000|2022-03-30 12:20:00|364.2|361.8|365.41|363.01|365.62|363.22|363.66|361.26|0
1648643100000|2022-03-30 12:25:00|365.28|362.88|365.28|362.88|365.82|363.42|364|361.6|0
1648643400000|2022-03-30 12:30:00|364.94|362.54|363.39|360.99|365.01|362.61|362.85|360.45|0
1648643700000|2022-03-30 12:35:00|363.52|361.12|361.38|358.98|363.52|361.12|360.04|357.64|0
1648644000000|2022-03-30 12:40:00|361.24|358.84|361.78|359.38|361.78|359.38|360.71|358.31|0
1648644300000|2022-03-30 12:45:00|361.64|359.24|363.45|361.05|363.79|361.39|361.64|359.24|0
1648644600000|2022-03-30 12:50:00|363.38|360.98|362.51|360.11|363.65|361.25|362.31|359.91|0
1648644900000|2022-03-30 12:55:00|362.58|360.18|360.5|358.1|362.71|360.31|360.5|358.1|0
1648645200000|2022-03-30 13:00:00|360.44|358.04|361.91|359.51|362.11|359.71|360.44|358.04|0
1648645500000|2022-03-30 13:05:00|361.98|359.58|362.24|359.84|362.51|360.11|361.44|359.04|0
1648645800000|2022-03-30 13:10:00|362.11|359.71|360.5|358.1|362.85|360.45|360.5|358.1|0
1648646100000|2022-03-30 13:15:00|360.7|358.3|359.96|357.56|361.57|359.17|359.96|357.56|0
1648646400000|2022-03-30 13:20:00|360.09|357.69|359.29|356.89|360.09|357.69|358.36|355.96|0
1648646700000|2022-03-30 13:25:00|359.42|357.02|359.02|356.62|359.82|357.42|357.96|355.56|0
1648647000000|2022-03-30 13:30:00|358.29|355.89|357.64|355.24|358.49|356.09|356.22|353.82|0
1648647300000|2022-03-30 13:35:00|357.37|354.97|359.91|357.51|360.84|358.44|356.18|353.78|0
1648647600000|2022-03-30 13:40:00|360.04|357.64|359.5|357.1|360.71|358.31|358.04|355.64|0
1648647900000|2022-03-30 13:45:00|359.37|356.97|357.5|355.1|361.24|358.84|357.1|354.7|0
1648648200000|2022-03-30 13:50:00|357.23|354.83|357.5|355.1|358.57|356.17|356.44|354.04|0
1648648500000|2022-03-30 13:55:00|357.63|355.23|355.77|353.37|358.83|356.43|355.24|352.84|0
1648648800000|2022-03-30 14:00:00|355.37|352.97|354.21|351.81|356.83|354.43|353.94|351.54|0
1648649100000|2022-03-30 14:05:00|353.94|351.54|356.87|354.47|357.27|354.87|353.68|351.28|0
1648649400000|2022-03-30 14:10:00|356.67|354.27|354.14|351.74|356.74|354.34|353.81|351.41|0
1648649700000|2022-03-30 14:15:00|353.94|351.54|357.13|354.73|357.93|355.53|353.54|351.14|0
1648650000000|2022-03-30 14:20:00|357.2|354.8|358.82|356.42|358.82|356.42|356.2|353.8|0
1648650300000|2022-03-30 14:25:00|358.69|356.29|359.75|357.35|360.16|357.76|357.35|354.95|0
1648650600000|2022-03-30 14:30:00|359.82|357.42|359.89|357.49|361.43|359.03|359.29|356.89|0
1648650900000|2022-03-30 14:35:00|359.88|357.48|358.55|356.15|360.55|358.15|358.28|355.88|0
1648651200000|2022-03-30 14:40:00|358.41|356.01|359.21|356.81|359.75|357.35|358.28|355.88|0
1648651500000|2022-03-30 14:45:00|359.35|356.95|358.01|355.61|359.61|357.21|357.15|354.75|0
1648651800000|2022-03-30 14:50:00|357.88|355.48|359.48|357.08|359.61|357.21|356.68|354.28|0
1648652100000|2022-03-30 14:55:00|359.34|356.94|361.48|359.08|361.75|359.35|359.08|356.68|0
1648652400000|2022-03-30 15:00:00|361.62|359.22|361.48|359.08|362.15|359.75|360.41|358.01|0
1648652700000|2022-03-30 15:05:00|361.35|358.95|367.23|364.83|367.36|364.96|361.35|358.95|0
1648653000000|2022-03-30 15:10:00|367.37|364.97|367.36|364.96|370.2|367.8|366.96|364.56|0
1648653300000|2022-03-30 15:15:00|367.63|365.23|365.48|363.08|367.77|365.37|365.21|362.81|0
1648653600000|2022-03-30 15:20:00|365.61|363.21|366.28|363.88|366.82|364.42|365.07|362.67|0
1648653900000|2022-03-30 15:25:00|366.15|363.75|367.76|365.36|368.84|366.44|366.15|363.75|0
1648654200000|2022-03-30 15:30:00|367.36|364.96|366.01|363.61|368.3|365.9|365.87|363.47|0
1648654500000|2022-03-30 15:35:00|365.87|363.47|365.41|363.01|366.14|363.74|364.66|362.26|0
1648654800000|2022-03-30 15:40:00|365.2|362.8|365.54|363.14|366.28|363.88|364.93|362.53|0
1648655100000|2022-03-30 15:45:00|365.74|363.34|365.73|363.33|366.68|364.28|364.53|362.13|0
1648655400000|2022-03-30 15:50:00|365.6|363.2|366.27|363.87|366.81|364.41|365.46|363.06|0
1648655700000|2022-03-30 15:55:00|366.14|363.74|364.79|362.39|366.67|364.27|364.79|362.39|0
1648656000000|2022-03-30 16:00:00|365.06|362.66|363.58|361.18|365.06|362.66|362.38|359.98|0
1648656300000|2022-03-30 16:05:00|363.72|361.32|366.67|364.27|367.34|364.94|363.72|361.32|0
1648656600000|2022-03-30 16:10:00|366.53|364.13|366.33|363.93|367.88|365.48|365.99|363.59|0
1648656900000|2022-03-30 16:15:00|366.4|364|365.32|362.92|366.8|364.4|365.19|362.79|0
1648657200000|2022-03-30 16:20:00|365.05|362.65|365.99|363.59|366.53|364.13|364.78|362.38|0
1648657500000|2022-03-30 16:25:00|366.12|363.72|365.72|363.32|366.66|364.26|365.18|362.78|0
1648657800000|2022-03-30 16:30:00|365.58|363.18|365.05|362.65|366.39|363.99|365.05|362.65|0
1648658100000|2022-03-30 16:35:00|364.78|362.38|363.7|361.3|364.91|362.51|363.7|361.3|0
1648658400000|2022-03-30 16:40:00|363.43|361.03|362.63|360.23|364.24|361.84|362.36|359.96|0
1648658700000|2022-03-30 16:45:00|362.76|360.36|363.7|361.3|364.1|361.7|362.63|360.23|0
1648659000000|2022-03-30 16:50:00|363.83|361.43|363.7|361.3|364.37|361.97|363.56|361.16|0
1648659300000|2022-03-30 16:55:00|363.56|361.16|363.43|361.03|363.96|361.56|363.29|360.89|0
1648659600000|2022-03-30 17:00:00|363.29|360.89|364.77|362.37|365.03|362.63|363.29|360.89|0
1648659900000|2022-03-30 17:05:00|364.7|362.3|366.51|364.11|367.05|364.65|364.63|362.23|0
1648660200000|2022-03-30 17:10:00|366.45|364.05|365.1|362.7|367.18|364.78|365.1|362.7|0
1648660500000|2022-03-30 17:15:00|365.03|362.63|366.51|364.11|367.45|365.05|364.9|362.5|0
1648660800000|2022-03-30 17:20:00|366.64|364.24|367.72|365.32|368.53|366.13|366.64|364.24|0
1648661100000|2022-03-30 17:25:00|367.85|365.45|368.26|365.86|368.93|366.53|367.85|365.45|0
1648661400000|2022-03-30 17:30:00|368.53|366.13|368.66|366.26|368.93|366.53|367.31|364.91|0
1648661700000|2022-03-30 17:35:00|368.52|366.12|369.06|366.66|369.2|366.8|367.58|365.18|0
1648662000000|2022-03-30 17:40:00|369.2|366.8|369.33|366.93|370.01|367.61|368.66|366.26|0
1648662300000|2022-03-30 17:45:00|369.6|367.2|368.52|366.12|370.28|367.88|368.38|365.98|0
1648662600000|2022-03-30 17:50:00|368.38|365.98|368.32|365.92|369.06|366.66|367.84|365.44|0
1648662900000|2022-03-30 17:55:00|368.65|366.25|370.14|367.74|370.82|368.42|368.38|365.98|0
1648663200000|2022-03-30 18:00:00|370.27|367.87|366.02|363.62|370.55|368.15|365.07|362.67|0
1648663500000|2022-03-30 18:05:00|366.15|363.75|365.61|363.21|367.23|364.83|365.34|362.94|0
1648663800000|2022-03-30 18:10:00|365.48|363.08|366.01|363.61|366.56|364.16|365.34|362.94|0
1648664100000|2022-03-30 18:15:00|365.88|363.48|368.45|366.05|368.99|366.59|365.88|363.48|0
1648664400000|2022-03-30 18:20:00|368.31|365.91|368.45|366.05|369.26|366.86|368.18|365.78|0
1648664700000|2022-03-30 18:25:00|368.58|366.18|369.12|366.72|369.8|367.4|367.77|365.37|0
1648665000000|2022-03-30 18:30:00|369.39|366.99|368.17|365.77|369.67|367.27|367.5|365.1|0
1648665300000|2022-03-30 18:35:00|368.31|365.91|367.63|365.23|368.31|365.91|366.95|364.55|0
1648665600000|2022-03-30 18:40:00|367.76|365.36|370.48|368.08|371.02|368.62|367.63|365.23|0
1648665900000|2022-03-30 18:45:00|370.61|368.21|371.02|368.62|371.84|369.44|370.34|367.94|0
1648666200000|2022-03-30 18:50:00|371.16|368.76|371.7|369.3|372.25|369.85|370.47|368.07|0
1648666500000|2022-03-30 18:55:00|371.56|369.16|372.86|370.46|373.34|370.94|370.2|367.8|0
1648666800000|2022-03-30 19:00:00|373.06|370.66|373.75|371.35|373.88|371.48|372.38|369.98|0
1648667100000|2022-03-30 19:05:00|373.88|371.48|374.29|371.89|374.71|372.31|372.93|370.53|0
1648667400000|2022-03-30 19:10:00|374.57|372.17|374.08|371.68|376|373.6|371.55|369.15|0
1648667700000|2022-03-30 19:15:00|374.01|371.61|376.69|374.29|377.65|375.25|373.67|371.27|0
1648668000000|2022-03-30 19:20:00|376.82|374.42|380|377.6|380.69|378.29|376.82|374.42|0
1648668300000|2022-03-30 19:25:00|380.14|377.74|376.96|374.56|380.55|378.15|376.27|373.87|0
1648668600000|2022-03-30 19:30:00|376.82|374.42|375.31|372.91|377.92|375.52|374.21|371.81|0
1648668900000|2022-03-30 19:35:00|375.44|373.04|375.32|372.92|375.46|373.06|371.99|369.59|0
1648669200000|2022-03-30 19:40:00|375.18|372.78|375.04|372.64|377.25|374.85|373.26|370.86|0
1648669500000|2022-03-30 19:45:00|374.9|372.5|371.33|368.93|374.9|372.5|369.97|367.57|0
1648669800000|2022-03-30 19:50:00|371.75|369.35|375.45|373.05|376.14|373.74|371.75|369.35|0
1648670100000|2022-03-30 19:55:00|374.07|371.67|367.04|364.64|374.21|371.81|367.04|364.64|0
1648670400000|2022-03-30 20:00:00|367.38|364.98|365.48|363.08|367.79|365.39|365.48|363.08|0
1648670700000|2022-03-30 20:05:00|365.62|363.22|365.75|363.35|366.29|363.89|365.21|362.81|0
1648671000000|2022-03-30 20:10:00|365.88|363.48|365.34|362.94|366.02|363.62|365.07|362.67|0
1648671300000|2022-03-30 20:15:00|365.54|362.74|366.22|363.42|366.35|363.55|365.54|362.74|0
1648671600000|2022-03-30 20:20:00|365.95|363.15|365.67|362.87|365.95|363.15|365.54|362.74|0
1648671900000|2022-03-30 20:25:00|365.81|363.01|365.4|362.6|365.81|363.01|365.27|362.47|0
1648672200000|2022-03-30 20:30:00|365.27|362.47|365.26|362.46|365.27|362.47|364.99|362.19|0
1648672500000|2022-03-30 20:35:00|365.2|362.4|365.26|362.46|365.4|362.6|365.13|362.33|0
1648672800000|2022-03-30 20:40:00|365.2|362.4|364.31|361.51|365.2|362.4|364.31|361.51|0
1648673100000|2022-03-30 20:45:00|364.18|361.38|364.04|361.24|364.72|361.92|363.91|361.11|0
1648673400000|2022-03-30 20:50:00|363.98|361.18|364.45|361.65|364.58|361.78|363.98|361.18|0
1648673700000|2022-03-30 20:55:00|364.58|361.78|365.19|362.39|365.19|362.39|364.58|361.78|0
1648674000000|2022-03-30 21:00:00|365.07|362.27|365.2|362.4|365.3|362.5|364.95|362.15|0
1648674300000|2022-03-30 21:05:00|365.21|362.41|365.2|362.4|365.24|362.44|365.15|362.35|0
1648674600000|2022-03-30 21:10:00|365.23|362.43|365.29|362.49|365.29|362.49|365.17|362.37|0
1648674900000|2022-03-30 21:15:00|365.31|362.51|365.23|362.43|365.35|362.55|365.23|362.43|0
1648675200000|2022-03-30 21:20:00|365.29|362.49|365.17|362.37|365.29|362.49|364.96|362.16|0
1648675500000|2022-03-30 21:25:00|365.27|362.47|365.37|362.57|365.43|362.63|365.27|362.47|0
1648675800000|2022-03-30 21:30:00|365.35|362.55|365.44|362.64|365.46|362.66|365.35|362.55|0
1648676100000|2022-03-30 21:35:00|365.4|362.6|365.48|362.68|365.48|362.68|365.34|362.54|0
1648676400000|2022-03-30 21:40:00|365.38|362.58|365.32|362.52|365.4|362.6|365.3|362.5|0
1648676700000|2022-03-30 21:45:00|365.3|362.5|365.24|362.44|365.32|362.52|365.24|362.44|0
1648677000000|2022-03-30 21:50:00|365.16|362.36|365.4|362.6|365.51|362.71|365.14|362.34|0
1648677300000|2022-03-30 21:55:00|365.49|362.69|365.36|362.56|365.49|362.69|365.18|362.38|0
1648677600000|2022-03-30 22:00:00|365.27|362.47|365.77|362.97|366.04|363.24|365.1|362.3|0
1648677900000|2022-03-30 22:05:00|365.84|363.04|365.5|362.7|365.91|363.11|365.16|362.36|0
1648678200000|2022-03-30 22:10:00|365.36|362.56|365.36|362.56|365.9|363.1|365.36|362.56|0
1648678500000|2022-03-30 22:15:00|365.5|362.7|365.63|362.83|365.9|363.1|365.5|362.7|0
1648678800000|2022-03-30 22:20:00|365.43|362.63|364.95|362.15|365.63|362.83|364.95|362.15|0
1648679100000|2022-03-30 22:25:00|365.22|362.42|364.95|362.15|365.22|362.42|364.95|362.15|0
1648679400000|2022-03-30 22:30:00|365.02|362.22|365.49|362.69|365.62|362.82|365.02|362.22|0
1648679700000|2022-03-30 22:35:00|365.35|362.55|366.03|363.23|366.03|363.23|365.35|362.55|0
1648680000000|2022-03-30 22:40:00|365.89|363.09|365.35|362.55|365.89|363.09|364.94|362.14|0
1648680300000|2022-03-30 22:45:00|365.21|362.41|365.48|362.68|365.75|362.95|365.21|362.41|0
1648680600000|2022-03-30 22:50:00|365.62|362.82|365.62|362.82|365.75|362.95|365.48|362.68|0
1648680900000|2022-03-30 22:55:00|365.75|362.95|365.61|362.81|365.75|362.95|365.48|362.68|0
1648681200000|2022-03-30 23:00:00|365.48|362.68|365.61|362.81|365.61|362.81|365.21|362.41|0
1648681500000|2022-03-30 23:05:00|365.75|362.95|365.34|362.54|365.75|362.95|365.07|362.27|0
1648681800000|2022-03-30 23:10:00|365.47|362.67|365.61|362.81|365.74|362.94|365.2|362.4|0
1648682100000|2022-03-30 23:15:00|365.47|362.67|365.74|362.94|365.74|362.94|365.07|362.27|0
1648682400000|2022-03-30 23:20:00|365.61|362.81|365.74|362.94|365.74|362.94|365.47|362.67|0
1648682700000|2022-03-30 23:25:00|365.6|362.8|365.87|363.07|365.87|363.07|365.6|362.8|0
1648683000000|2022-03-30 23:30:00|366.01|363.21|366.55|363.75|366.55|363.75|366.01|363.21|0
1648683300000|2022-03-30 23:35:00|366.62|363.82|366.68|363.88|366.82|364.02|366.55|363.75|0
1648683600000|2022-03-30 23:40:00|366.55|363.75|366.54|363.74|366.82|364.02|366.41|363.61|0
1648683900000|2022-03-30 23:45:00|366.68|363.88|366.81|364.01|367.09|364.29|366.68|363.88|0
1648684200000|2022-03-30 23:50:00|366.68|363.88|366.54|363.74|366.95|364.15|366.41|363.61|0
1648684500000|2022-03-30 23:55:00|366.61|363.81|366.67|363.87|366.81|364.01|366.54|363.74|0
1648684800000|2022-03-31 00:00:00|366.54|363.74|366.94|364.14|366.94|364.14|366.4|363.6|0
1648685100000|2022-03-31 00:05:00|366.81|364.01|366.53|363.73|366.94|364.14|366.53|363.73|0
1648685400000|2022-03-31 00:10:00|366.67|363.87|363.83|361.03|366.94|364.14|362.75|359.95|0
1648685700000|2022-03-31 00:15:00|363.69|360.89|364.1|361.3|365.18|362.38|363.42|360.62|0
1648686000000|2022-03-31 00:20:00|364.03|361.23|364.23|361.43|364.37|361.57|363.02|360.22|0
1648686300000|2022-03-31 00:25:00|364.37|361.57|363.55|360.75|364.5|361.7|363.42|360.62|0
1648686600000|2022-03-31 00:30:00|363.69|360.89|362.07|359.27|363.69|360.89|361.27|358.47|0
1648686900000|2022-03-31 00:35:00|361.94|359.14|360.86|358.06|362.48|359.68|360.86|358.06|0
1648687200000|2022-03-31 00:40:00|360.73|357.93|359.25|356.45|361|358.2|358.45|355.65|0
1648687500000|2022-03-31 00:45:00|359.12|356.32|359.65|356.85|360.19|357.39|359.12|356.32|0
1648687800000|2022-03-31 00:50:00|359.79|356.99|359.25|356.45|359.86|357.06|358.98|356.18|0
1648688100000|2022-03-31 00:55:00|359.32|356.52|359.11|356.31|359.52|356.72|358.98|356.18|0
1648688400000|2022-03-31 01:00:00|359.18|356.38|359.38|356.58|359.38|356.58|358.71|355.91|0
1648688700000|2022-03-31 01:05:00|359.25|356.45|360.05|357.25|360.31|357.51|359.25|356.45|0
1648689000000|2022-03-31 01:10:00|359.98|357.18|360.18|357.38|360.72|357.92|359.91|357.11|0
1648689300000|2022-03-31 01:15:00|360.04|357.24|360.18|357.38|360.44|357.64|359.91|357.11|0
1648689600000|2022-03-31 01:20:00|360.31|357.51|360.58|357.78|360.58|357.78|360.04|357.24|0
1648689900000|2022-03-31 01:25:00|360.44|357.64|359.91|357.11|360.58|357.78|359.77|356.97|0
1648690200000|2022-03-31 01:30:00|360.04|357.24|359.37|356.57|360.44|357.64|359.23|356.43|0
1648690500000|2022-03-31 01:35:00|359.23|356.43|360.44|357.64|360.57|357.77|359.23|356.43|0
1648690800000|2022-03-31 01:40:00|360.57|357.77|360.57|357.77|360.84|358.04|360.17|357.37|0
1648691100000|2022-03-31 01:45:00|360.43|357.63|360.5|357.7|360.84|358.04|360.03|357.23|0
1648691400000|2022-03-31 01:50:00|360.43|357.63|360.43|357.63|360.57|357.77|359.9|357.1|0
1648691700000|2022-03-31 01:55:00|360.56|357.76|360.43|357.63|360.7|357.9|360.43|357.63|0
1648692000000|2022-03-31 02:00:00|360.56|357.76|361.37|358.57|361.5|358.7|360.43|357.63|0
1648692300000|2022-03-31 02:05:00|361.17|358.37|360.96|358.16|361.5|358.7|360.69|357.89|0
1648692600000|2022-03-31 02:10:00|360.83|358.03|360.56|357.76|361.1|358.3|360.56|357.76|0
1648692900000|2022-03-31 02:15:00|360.42|357.62|360.56|357.76|360.69|357.89|360.42|357.62|0
1648693200000|2022-03-31 02:20:00|360.42|357.62|360.69|357.89|360.69|357.89|360.29|357.49|0
1648693500000|2022-03-31 02:25:00|360.55|357.75|360.69|357.89|360.95|358.15|360.42|357.62|0
1648693800000|2022-03-31 02:30:00|360.55|357.75|360.28|357.48|360.82|358.02|360.28|357.48|0
1648694100000|2022-03-31 02:35:00|360.15|357.35|359.61|356.81|360.15|357.35|359.34|356.54|0
1648694400000|2022-03-31 02:40:00|359.55|356.75|360.14|357.34|360.41|357.61|359.48|356.68|0
1648694700000|2022-03-31 02:45:00|360.41|357.61|360.28|357.48|360.55|357.75|360.14|357.34|0
1648695000000|2022-03-31 02:50:00|360.21|357.41|360.41|357.61|360.61|357.81|360.21|357.41|0
1648695300000|2022-03-31 02:55:00|360.48|357.68|360.54|357.74|360.68|357.88|360.14|357.34|0
1648695600000|2022-03-31 03:00:00|360.27|357.47|360.4|357.6|360.67|357.87|360.27|357.47|0
1648695900000|2022-03-31 03:05:00|360.47|357.67|360.94|358.14|360.94|358.14|360.27|357.47|0
1648696200000|2022-03-31 03:10:00|361.21|358.41|361.34|358.54|361.88|359.08|361.07|358.27|0
1648696500000|2022-03-31 03:15:00|361.2|358.4|361.2|358.4|361.34|358.54|360.93|358.13|0
1648696800000|2022-03-31 03:20:00|361.34|358.54|361.07|358.27|361.47|358.67|360.93|358.13|0
1648697100000|2022-03-31 03:25:00|360.93|358.13|360.8|358|361.07|358.27|360.8|358|0
1648697400000|2022-03-31 03:30:00|360.93|358.13|361.87|359.07|361.87|359.07|360.93|358.13|0
1648697700000|2022-03-31 03:35:00|362|359.2|362.27|359.47|362.94|360.14|361.87|359.07|0
1648698000000|2022-03-31 03:40:00|362.4|359.6|362.47|359.67|362.81|360.01|362.4|359.6|0
1648698300000|2022-03-31 03:45:00|362.4|359.6|362.53|359.73|362.54|359.74|362.27|359.47|0
1648698600000|2022-03-31 03:50:00|362.4|359.6|362.53|359.73|362.6|359.8|362.4|359.6|0
1648698900000|2022-03-31 03:55:00|362.4|359.6|362.8|360|362.94|360.14|362.26|359.46|0
1648699200000|2022-03-31 04:00:00|362.67|359.87|363.44|360.64|363.44|360.64|362.4|359.6|0
1648699500000|2022-03-31 04:05:00|363.37|360.57|363.57|360.77|363.57|360.77|363.17|360.37|0
1648699800000|2022-03-31 04:10:00|363.51|360.71|363.7|360.9|363.71|360.91|363.44|360.64|0
1648700100000|2022-03-31 04:15:00|363.77|360.97|363.3|360.5|363.84|361.04|363.3|360.5|0
1648700400000|2022-03-31 04:20:00|363.43|360.63|363.57|360.77|363.7|360.9|363.03|360.23|0
1648700700000|2022-03-31 04:25:00|363.7|360.9|364.24|361.44|364.24|361.44|363.64|360.84|0
1648701000000|2022-03-31 04:30:00|364.31|361.51|363.7|360.9|364.31|361.51|363.29|360.49|0
1648701300000|2022-03-31 04:35:00|363.83|361.03|363.56|360.76|363.83|361.03|363.43|360.63|0
1648701600000|2022-03-31 04:40:00|363.63|360.83|363.42|360.62|363.63|360.83|363.29|360.49|0
1648701900000|2022-03-31 04:45:00|363.56|360.76|363.42|360.62|363.56|360.76|363.02|360.22|0
1648702200000|2022-03-31 04:50:00|363.29|360.49|363.55|360.75|363.55|360.75|363.29|360.49|0
1648702500000|2022-03-31 04:55:00|363.49|360.69|363.42|360.62|363.62|360.82|363.28|360.48|0
1648702800000|2022-03-31 05:00:00|363.28|360.48|363.95|361.15|364.22|361.42|363.15|360.35|0
1648703100000|2022-03-31 05:05:00|364.09|361.29|364.9|362.1|365.17|362.37|363.68|360.88|0
1648703400000|2022-03-31 05:10:00|364.83|362.03|364.35|361.55|364.83|362.03|363.55|360.75|0
1648703700000|2022-03-31 05:15:00|364.22|361.42|364.76|361.96|365.03|362.23|364.08|361.28|0
1648704000000|2022-03-31 05:20:00|364.62|361.82|364.49|361.69|364.76|361.96|364.22|361.42|0
1648704300000|2022-03-31 05:25:00|364.62|361.82|365.02|362.22|365.29|362.49|364.55|361.75|0
1648704600000|2022-03-31 05:30:00|364.89|362.09|365.43|362.63|365.56|362.76|364.62|361.82|0
1648704900000|2022-03-31 05:35:00|365.29|362.49|365.96|363.16|365.96|363.16|364.75|361.95|0
1648705200000|2022-03-31 05:40:00|365.83|363.03|365.69|362.89|366.23|363.43|365.42|362.62|0
1648705500000|2022-03-31 05:45:00|365.83|363.03|365.83|363.03|365.96|363.16|365.29|362.49|0
1648705800000|2022-03-31 05:50:00|365.69|362.89|364.74|361.94|365.82|363.02|364.07|361.27|0
1648706100000|2022-03-31 05:55:00|364.68|361.88|364.2|361.4|364.74|361.94|364|361.2|0
1648706400000|2022-03-31 06:00:00|364.47|361.67|365.68|362.88|365.82|363.02|363.26|360.46|0
1648706700000|2022-03-31 06:05:00|365.55|362.75|364.74|361.94|365.82|363.02|364.6|361.8|0
1648707000000|2022-03-31 06:10:00|364.6|361.8|366.19|363.39|367.5|364.7|364.47|361.67|0
1648707300000|2022-03-31 06:15:00|366.26|363.46|366.72|363.92|367.54|364.74|366.19|363.39|0
1648707600000|2022-03-31 06:20:00|366.86|364.06|365.78|362.98|366.99|364.19|365.78|362.98|0
1648707900000|2022-03-31 06:25:00|365.85|363.05|365.98|363.18|366.66|363.86|365.78|362.98|0
1648708200000|2022-03-31 06:30:00|366.05|363.25|367.12|364.32|367.12|364.32|365.78|362.98|0
1648708500000|2022-03-31 06:35:00|366.85|364.05|367.26|364.46|367.8|365|366.65|363.85|0
1648708800000|2022-03-31 06:40:00|367.39|364.59|366.58|363.78|367.39|364.59|366.25|363.45|0
1648709100000|2022-03-31 06:45:00|366.45|363.65|366.31|363.51|366.78|363.98|365.91|363.11|0
1648709400000|2022-03-31 06:50:00|366.44|363.64|365.5|362.7|366.65|363.85|365.23|362.43|0
1648709700000|2022-03-31 06:55:00|365.77|362.97|365.16|362.36|366.11|363.31|365.09|362.29|0
1648710000000|2022-03-31 07:00:00|364.96|362.16|363.88|361.08|364.96|362.16|363.21|360.41|0
1648710300000|2022-03-31 07:05:00|363.81|361.41|365.29|362.89|365.43|363.03|363.68|361.28|0
1648710600000|2022-03-31 07:10:00|365.23|362.83|363.27|360.87|365.29|362.89|361.93|359.53|0
1648710900000|2022-03-31 07:15:00|363.14|360.74|361.77|359.37|363.14|360.74|360.38|357.98|0
1648711200000|2022-03-31 07:20:00|361.9|359.5|361.83|359.43|362.43|360.03|361.23|358.83|0
1648711500000|2022-03-31 07:25:00|361.9|359.5|362.7|360.3|362.77|360.37|361.23|358.83|0
1648711800000|2022-03-31 07:30:00|362.83|360.43|362.03|359.63|363.37|360.97|361.09|358.69|0
1648712100000|2022-03-31 07:35:00|362.16|359.76|361.49|359.09|362.16|359.76|361.09|358.69|0
1648712400000|2022-03-31 07:40:00|361.43|359.03|362.76|360.36|363.1|360.7|361.36|358.96|0
1648712700000|2022-03-31 07:45:00|362.83|360.43|363.1|360.7|363.63|361.23|362.69|360.29|0
1648713000000|2022-03-31 07:50:00|363.09|360.69|363.9|361.5|363.9|361.5|363.09|360.69|0
1648713300000|2022-03-31 07:55:00|363.76|361.36|364.03|361.63|364.64|362.24|363.3|360.9|0
1648713600000|2022-03-31 08:00:00|364.17|361.77|364.84|362.44|365.51|363.11|364.16|361.76|0
1648713900000|2022-03-31 08:05:00|364.77|362.37|365.91|363.51|366.45|364.05|364.3|361.9|0
1648714200000|2022-03-31 08:10:00|365.85|363.45|366.31|363.91|366.59|364.19|365.78|363.38|0
1648714500000|2022-03-31 08:15:00|366.45|364.05|366.04|363.64|367.39|364.99|365.77|363.37|0
1648714800000|2022-03-31 08:20:00|366.18|363.78|365.96|363.56|366.18|363.78|365.28|362.88|0
1648715100000|2022-03-31 08:25:00|366.09|363.69|365.35|362.95|366.23|363.83|365.28|362.88|0
1648715400000|2022-03-31 08:30:00|365.28|362.88|365.68|363.28|366.36|363.96|365.28|362.88|0
1648715700000|2022-03-31 08:35:00|365.75|363.35|366.63|364.23|366.76|364.36|365.41|363.01|0
1648716000000|2022-03-31 08:40:00|366.76|364.36|367.14|364.74|367.55|365.15|365.73|363.33|0
1648716300000|2022-03-31 08:45:00|367.28|364.88|367.28|364.88|367.55|365.15|367.14|364.74|0
1648716600000|2022-03-31 08:50:00|367.35|364.95|366.2|363.8|367.41|365.01|366.06|363.66|0
1648716900000|2022-03-31 08:55:00|366.06|363.66|365.79|363.39|366.19|363.79|364.98|362.58|0
1648717200000|2022-03-31 09:00:00|366.06|363.66|367.07|364.67|367.14|364.74|365.45|363.05|0
1648717500000|2022-03-31 09:05:00|367|364.6|367.27|364.87|367.54|365.14|366.73|364.33|0
1648717800000|2022-03-31 09:10:00|367.13|364.73|367|364.6|367.4|365|366.93|364.53|0
1648718100000|2022-03-31 09:15:00|367.13|364.73|365.65|363.25|367.13|364.73|365.65|363.25|0
1648718400000|2022-03-31 09:20:00|365.78|363.38|365.85|363.45|366.18|363.78|365.64|363.24|0
1648718700000|2022-03-31 09:25:00|365.78|363.38|366.18|363.78|366.72|364.32|365.78|363.38|0
1648719000000|2022-03-31 09:30:00|366.25|363.85|366.18|363.78|366.72|364.32|366.04|363.64|0
1648719300000|2022-03-31 09:35:00|366.31|363.91|366.58|364.18|366.85|364.45|366.11|363.71|0
1648719600000|2022-03-31 09:40:00|366.72|364.32|365.64|363.24|366.72|364.32|365.37|362.97|0
1648719900000|2022-03-31 09:45:00|365.57|363.17|365.52|363.12|366.39|363.99|364.71|362.31|0
1648720200000|2022-03-31 09:50:00|365.25|362.85|365.79|363.39|366.06|363.66|365.25|362.85|0
1648720500000|2022-03-31 09:55:00|365.52|363.12|366.06|363.66|366.06|363.66|365.11|362.71|0
1648720800000|2022-03-31 10:00:00|365.92|363.52|366.05|363.65|366.6|364.2|365.38|362.98|0
1648721100000|2022-03-31 10:05:00|366.19|363.79|365.92|363.52|366.32|363.92|365.51|363.11|0
1648721400000|2022-03-31 10:10:00|365.85|363.45|366.53|364.13|366.59|364.19|365.78|363.38|0
1648721700000|2022-03-31 10:15:00|366.32|363.92|367.13|364.73|367.13|364.73|365.51|363.11|0
1648722000000|2022-03-31 10:20:00|367.27|364.87|366.18|363.78|367.81|365.41|366.05|363.65|0
1648722300000|2022-03-31 10:25:00|366.05|363.65|365.77|363.37|366.45|364.05|365.5|363.1|0
1648722600000|2022-03-31 10:30:00|365.64|363.24|366.38|363.98|366.45|364.05|365.57|363.17|0
1648722900000|2022-03-31 10:35:00|366.31|363.91|366.79|364.39|367.26|364.86|364.83|362.43|0
1648723200000|2022-03-31 10:40:00|366.85|364.45|366.17|363.77|367.19|364.79|365.7|363.3|0
1648723500000|2022-03-31 10:45:00|366.04|363.64|365.82|363.42|366.58|364.18|365.63|363.23|0
1648723800000|2022-03-31 10:50:00|365.96|363.56|367.09|364.69|367.5|365.1|365.55|363.15|0
1648724100000|2022-03-31 10:55:00|367.23|364.83|368.72|366.32|368.85|366.45|367.23|364.83|0
1648724400000|2022-03-31 11:00:00|368.58|366.18|368.31|365.91|368.72|366.32|367.9|365.5|0
1648724700000|2022-03-31 11:05:00|368.17|365.77|368.71|366.31|369.53|367.13|368.17|365.77|0
1648725000000|2022-03-31 11:10:00|368.85|366.45|370.34|367.94|370.48|368.08|368.85|366.45|0
1648725300000|2022-03-31 11:15:00|370.2|367.8|370.63|368.23|370.86|368.46|369.18|366.78|0
1648725600000|2022-03-31 11:20:00|370.76|368.36|371.3|368.9|371.44|369.04|370.35|367.95|0
1648725900000|2022-03-31 11:25:00|371.44|369.04|372.53|370.13|372.67|370.27|371.17|368.77|0
1648726200000|2022-03-31 11:30:00|372.39|369.99|371.85|369.45|372.67|370.27|371.3|368.9|0
1648726500000|2022-03-31 11:35:00|372.12|369.72|370.89|368.49|372.12|369.72|370.55|368.15|0
1648726800000|2022-03-31 11:40:00|370.75|368.35|369.8|367.4|371.37|368.97|369.66|367.26|0
1648727100000|2022-03-31 11:45:00|369.6|367.2|368.92|366.52|369.8|367.4|368.85|366.45|0
1648727400000|2022-03-31 11:50:00|368.98|366.58|369.8|367.4|369.8|367.4|368.98|366.58|0
1648727700000|2022-03-31 11:55:00|369.66|367.26|368.71|366.31|369.8|367.4|368.3|365.9|0
1648728000000|2022-03-31 12:00:00|368.57|366.17|368.83|366.43|369.23|366.83|368.29|365.89|0
1648728300000|2022-03-31 12:05:00|368.69|366.29|368.01|365.61|368.9|366.5|367.47|365.07|0
1648728600000|2022-03-31 12:10:00|367.88|365.48|368.15|365.75|368.28|365.88|367.88|365.48|0
1648728900000|2022-03-31 12:15:00|368.01|365.61|368.82|366.42|368.96|366.56|368.01|365.61|0
1648729200000|2022-03-31 12:20:00|368.69|366.29|368.55|366.15|369.36|366.96|368.41|366.01|0
1648729500000|2022-03-31 12:25:00|368.41|366.01|368.28|365.88|368.68|366.28|368.01|365.61|0
1648729800000|2022-03-31 12:30:00|368.68|366.28|368.95|366.55|369.22|366.82|366.11|363.71|0
1648730100000|2022-03-31 12:35:00|368.68|366.28|369.7|367.3|370.58|368.18|368.41|366.01|0
1648730400000|2022-03-31 12:40:00|369.63|367.23|369.9|367.5|370.31|367.91|369.63|367.23|0
1648730700000|2022-03-31 12:45:00|369.76|367.36|370.17|367.77|370.85|368.45|369.76|367.36|0
1648731000000|2022-03-31 12:50:00|370.3|367.9|370.44|368.04|370.58|368.18|369.76|367.36|0
1648731300000|2022-03-31 12:55:00|370.64|368.24|369.21|366.81|370.64|368.24|368.67|366.27|0
1648731600000|2022-03-31 13:00:00|369.08|366.68|368.4|366|369.76|367.36|368.26|365.86|0
1648731900000|2022-03-31 13:05:00|368.53|366.13|369.48|367.08|369.62|367.22|367.58|365.18|0
1648732200000|2022-03-31 13:10:00|369.34|366.94|370.57|368.17|372.34|369.94|369.28|366.88|0
1648732500000|2022-03-31 13:15:00|370.29|367.89|371.93|369.53|372.61|370.21|370.02|367.62|0
1648732800000|2022-03-31 13:20:00|371.38|368.98|370.56|368.16|372.34|369.94|370.56|368.16|0
1648733100000|2022-03-31 13:25:00|370.43|368.03|373.43|371.03|373.43|371.03|370.29|367.89|0
1648733400000|2022-03-31 13:30:00|372.61|370.21|373.97|371.57|374.24|371.84|372.47|370.07|0
1648733700000|2022-03-31 13:35:00|374.38|371.98|374.24|371.84|377.54|375.14|374.24|371.84|0
1648734000000|2022-03-31 13:40:00|374.65|372.25|375.82|373.42|376.58|374.18|373.83|371.43|0
1648734300000|2022-03-31 13:45:00|375.75|373.35|374.06|371.66|377.4|375|373.38|370.98|0
1648734600000|2022-03-31 13:50:00|374.41|372.01|376.15|373.75|377.11|374.71|371.87|369.47|0
1648734900000|2022-03-31 13:55:00|376.29|373.89|374.64|372.24|377.38|374.98|373.82|371.42|0
1648735200000|2022-03-31 14:00:00|374.57|372.17|380.83|378.43|381.66|379.26|374.57|372.17|0
1648735500000|2022-03-31 14:05:00|380.55|378.15|380|377.6|380.69|378.29|378.2|375.8|0
1648735800000|2022-03-31 14:10:00|379.72|377.32|378.34|375.94|381.24|378.84|378.07|375.67|0
1648736100000|2022-03-31 14:15:00|378.2|375.8|378.34|375.94|379.86|377.46|376.96|374.56|0
1648736400000|2022-03-31 14:20:00|378.55|376.15|379.65|377.25|380.07|377.67|376.48|374.08|0
1648736700000|2022-03-31 14:25:00|379.79|377.39|377.86|375.46|381.04|378.64|377.24|374.84|0
1648737000000|2022-03-31 14:30:00|377.72|375.32|374.42|372.02|378.55|376.15|374.01|371.61|0
1648737300000|2022-03-31 14:35:00|374.15|371.75|375.62|373.22|375.9|373.5|373.05|370.65|0
1648737600000|2022-03-31 14:40:00|375.69|373.29|374.66|372.26|376.86|374.46|374.25|371.85|0
1648737900000|2022-03-31 14:45:00|374.93|372.53|371.38|368.98|375.21|372.81|370.56|368.16|0
1648738200000|2022-03-31 14:50:00|371.51|369.11|373.42|371.02|373.7|371.3|371.1|368.7|0
1648738500000|2022-03-31 14:55:00|373.15|370.75|368.74|366.34|373.15|370.75|367.52|365.12|0
1648738800000|2022-03-31 15:00:00|369.01|366.61|370.51|368.11|372.02|369.62|368.33|365.93|0
1648739100000|2022-03-31 15:05:00|370.38|367.98|371.14|368.74|372.92|370.52|370.33|367.93|0
1648739400000|2022-03-31 15:10:00|371.55|369.15|371.96|369.56|373.06|370.66|370.73|368.33|0
1648739700000|2022-03-31 15:15:00|371.55|369.15|372.78|370.38|373.6|371.2|371.42|369.02|0
1648740000000|2022-03-31 15:20:00|372.92|370.52|373.05|370.65|373.6|371.2|371.28|368.88|0
1648740300000|2022-03-31 15:25:00|372.92|370.52|374.01|371.61|374.7|372.3|372.92|370.52|0
1648740600000|2022-03-31 15:30:00|374.42|372.02|375.52|373.12|375.93|373.53|373.74|371.34|0
1648740900000|2022-03-31 15:35:00|375.38|372.98|374.69|372.29|376.21|373.81|373.6|371.2|0
1648741200000|2022-03-31 15:40:00|374.42|372.02|373.05|370.65|374.56|372.16|371.4|369|0
1648741500000|2022-03-31 15:45:00|373.18|370.78|373.87|371.47|374.42|372.02|373.18|370.78|0
1648741800000|2022-03-31 15:50:00|374|371.6|374.55|372.15|375.24|372.84|373.39|370.99|0
1648742100000|2022-03-31 15:55:00|374.41|372.01|372.77|370.37|374.69|372.29|372.77|370.37|0
1648742400000|2022-03-31 16:00:00|372.9|370.5|374.96|372.56|375.1|372.7|371.81|369.41|0
1648742700000|2022-03-31 16:05:00|375.1|372.7|374.68|372.28|375.51|373.11|374.13|371.73|0
1648743000000|2022-03-31 16:10:00|374.82|372.42|376.47|374.07|376.47|374.07|374.68|372.28|0
1648743300000|2022-03-31 16:15:00|376.61|374.21|376.05|373.65|376.88|374.48|375.09|372.69|0
1648743600000|2022-03-31 16:20:00|376.33|373.93|378.26|375.86|378.26|375.86|376.33|373.93|0
1648743900000|2022-03-31 16:25:00|378.4|376|378.12|375.72|379.37|376.97|377.98|375.58|0
1648744200000|2022-03-31 16:30:00|377.91|375.51|379.5|377.1|379.64|377.24|377.01|374.61|0
1648744500000|2022-03-31 16:35:00|379.36|376.96|377.98|375.58|379.78|377.38|377.43|375.03|0
1648744800000|2022-03-31 16:40:00|378.11|375.71|376.87|374.47|378.25|375.85|376.59|374.19|0
1648745100000|2022-03-31 16:45:00|376.59|374.19|377.14|374.74|378.11|375.71|376.18|373.78|0
1648745400000|2022-03-31 16:50:00|377.01|374.61|378.8|376.4|379.22|376.82|377.01|374.61|0
1648745700000|2022-03-31 16:55:00|378.94|376.54|379.77|377.37|380.05|377.65|378.25|375.85|0
1648746000000|2022-03-31 17:00:00|379.63|377.23|379.15|376.75|380.18|377.78|378.24|375.84|0
1648746300000|2022-03-31 17:05:00|379.21|376.81|380.18|377.78|380.32|377.92|378.38|375.98|0
1648746600000|2022-03-31 17:10:00|380.11|377.71|380.87|378.47|381.29|378.89|379.49|377.09|0
1648746900000|2022-03-31 17:15:00|381.01|378.61|379.07|376.67|381.85|379.45|378.93|376.53|0
1648747200000|2022-03-31 17:20:00|379.48|377.08|380.45|378.05|381.01|378.61|379.48|377.08|0
1648747500000|2022-03-31 17:25:00|380.73|378.33|378.1|375.7|381.01|378.61|377.82|375.42|0
1648747800000|2022-03-31 17:30:00|378.23|375.83|378.23|375.83|378.92|376.52|377.13|374.73|0
1648748100000|2022-03-31 17:35:00|378.51|376.11|379.34|376.94|379.89|377.49|378.51|376.11|0
1648748400000|2022-03-31 17:40:00|379.2|376.8|378.23|375.83|379.48|377.08|377.68|375.28|0
1648748700000|2022-03-31 17:45:00|378.09|375.69|377.54|375.14|378.64|376.24|377.4|375|0
1648749000000|2022-03-31 17:50:00|377.26|374.86|376.57|374.17|377.26|374.86|375.19|372.79|0
1648749300000|2022-03-31 17:55:00|376.71|374.31|378.08|375.68|378.22|375.82|376.15|373.75|0
1648749600000|2022-03-31 18:00:00|378.22|375.82|381.13|378.73|381.27|378.87|377.95|375.55|0
1648749900000|2022-03-31 18:05:00|380.99|378.59|381.69|379.29|382.38|379.98|380.44|378.04|0
1648750200000|2022-03-31 18:10:00|381.96|379.56|382.52|380.12|382.8|380.4|381.13|378.73|0
1648750500000|2022-03-31 18:15:00|382.73|380.33|383.08|380.68|383.77|381.37|382.24|379.84|0
1648750800000|2022-03-31 18:20:00|383.21|380.81|379.12|376.72|383.49|381.09|378.84|376.44|0
1648751100000|2022-03-31 18:25:00|379.26|376.86|378.7|376.3|381.08|378.68|378.42|376.02|0
1648751400000|2022-03-31 18:30:00|378.84|376.44|380.24|377.84|380.66|378.26|378.56|376.16|0
1648751700000|2022-03-31 18:35:00|380.38|377.98|378.91|376.51|381.07|378.67|378|375.6|0
1648752000000|2022-03-31 18:40:00|379.26|376.86|380.51|378.11|381.49|379.09|378.56|376.16|0
1648752300000|2022-03-31 18:45:00|380.37|377.97|380.37|377.97|381.49|379.09|379.25|376.85|0
1648752600000|2022-03-31 18:50:00|380.65|378.25|380.09|377.69|380.79|378.39|379.25|376.85|0
1648752900000|2022-03-31 18:55:00|380.51|378.11|377.58|375.18|380.51|378.11|377.58|375.18|0
1648753200000|2022-03-31 19:00:00|377.3|374.9|375.49|373.09|377.3|374.9|373.15|370.75|0
1648753500000|2022-03-31 19:05:00|375.63|373.23|374.8|372.4|376.33|373.93|373.97|371.57|0
1648753800000|2022-03-31 19:10:00|374.94|372.54|377.43|375.03|377.85|375.45|374.87|372.47|0
1648754100000|2022-03-31 19:15:00|377.57|375.17|379.38|376.98|379.8|377.4|377.29|374.89|0
1648754400000|2022-03-31 19:20:00|379.52|377.12|382.88|380.48|383.16|380.76|379.52|377.12|0
1648754700000|2022-03-31 19:25:00|382.74|380.34|383.16|380.76|384.56|382.16|382.04|379.64|0
1648755000000|2022-03-31 19:30:00|383.3|380.9|387.1|384.7|388.09|385.69|382.46|380.06|0
1648755300000|2022-03-31 19:35:00|387.24|384.84|385.55|383.15|388.09|385.69|384|381.6|0
1648755600000|2022-03-31 19:40:00|386.53|384.13|390.22|387.82|390.36|387.96|385.55|383.15|0
1648755900000|2022-03-31 19:45:00|390.07|387.67|387.54|385.14|390.93|388.53|387.52|385.12|0
1648756200000|2022-03-31 19:50:00|387.68|385.28|393.7|391.3|393.7|391.3|387.39|384.99|0
1648756500000|2022-03-31 19:55:00|394.56|392.16|399.67|397.27|402.15|399.75|392.4|390|0
1648756800000|2022-03-31 20:00:00|401.27|398.87|399.52|397.12|401.27|398.87|395.03|392.63|0
1648757100000|2022-03-31 20:05:00|399.38|396.98|397.34|394.94|400.4|398|397.05|394.65|0
1648757400000|2022-03-31 20:10:00|397.05|394.65|392.86|390.46|397.05|394.65|392.43|390.03|0
1648757700000|2022-03-31 20:15:00|393.5|390.7|393.64|390.84|394.36|391.56|392.34|389.54|0
1648758000000|2022-03-31 20:20:00|393.78|390.98|396.45|393.65|396.52|393.72|393.49|390.69|0
1648758300000|2022-03-31 20:25:00|396.52|393.72|395.51|392.71|397.1|394.3|395.08|392.28|0
1648758600000|2022-03-31 20:30:00|395.36|392.56|394.93|392.13|395.65|392.85|394.35|391.55|0
1648758900000|2022-03-31 20:35:00|395.29|392.49|394.5|391.7|395.29|392.49|393.92|391.12|0
1648759200000|2022-03-31 20:40:00|394.43|391.63|394.06|391.26|394.43|391.63|393.63|390.83|0
1648759500000|2022-03-31 20:45:00|393.92|391.12|393.91|391.11|395.21|392.41|393.34|390.54|0
1648759800000|2022-03-31 20:50:00|393.77|390.97|394.2|391.4|395.14|392.34|393.77|390.97|0
1648760100000|2022-03-31 20:55:00|394.06|391.26|394.13|391.33|394.49|391.69|393.77|390.97|0
1648760400000|2022-03-31 21:00:00|394.04|391.24|394.44|391.64|394.46|391.66|393.99|391.19|0
1648760700000|2022-03-31 21:05:00|394.46|391.66|394.48|391.68|394.55|391.75|394.29|391.49|0
1648761000000|2022-03-31 21:10:00|394.5|391.7|394.4|391.6|394.52|391.72|394.36|391.56|0
1648761300000|2022-03-31 21:15:00|394.42|391.62|394.35|391.55|394.44|391.64|394.33|391.53|0
1648761600000|2022-03-31 21:20:00|394.37|391.57|394.85|392.05|394.85|392.05|394.37|391.57|0
1648761900000|2022-03-31 21:25:00|394.73|391.93|395.45|392.65|395.45|392.65|394.58|391.78|0
1648762200000|2022-03-31 21:30:00|395.22|392.42|395.55|392.75|395.8|393|395.09|392.29|0
1648762500000|2022-03-31 21:35:00|395.57|392.77|395.96|393.16|396.09|393.29|395.55|392.75|0
1648762800000|2022-03-31 21:40:00|395.92|393.12|395.51|392.71|396.07|393.27|395.48|392.68|0
1648763100000|2022-03-31 21:45:00|395.5|392.7|395.46|392.66|395.65|392.85|395.06|392.26|0
1648763400000|2022-03-31 21:50:00|395.35|392.55|395.22|392.42|395.35|392.55|394.64|391.84|0
1648763700000|2022-03-31 21:55:00|395.12|392.32|394.61|391.81|395.12|392.32|394.36|391.56|0
1648764000000|2022-03-31 22:00:00|394.4|391.6|392.74|389.94|394.54|391.74|392.16|389.36|0
1648764300000|2022-03-31 22:05:00|392.88|390.08|393.31|390.51|393.45|390.65|392.45|389.65|0
1648764600000|2022-03-31 22:10:00|393.16|390.36|394.25|391.45|394.46|391.66|393.16|390.36|0
1648764900000|2022-03-31 22:15:00|394.17|391.37|395.18|392.38|395.61|392.81|393.96|391.16|0
1648765200000|2022-03-31 22:20:00|395.32|392.52|395.61|392.81|396.19|393.39|395.04|392.24|0
1648765500000|2022-03-31 22:25:00|395.47|392.67|396.04|393.24|396.04|393.24|395.32|392.52|0
1648765800000|2022-03-31 22:30:00|395.61|392.81|394.31|391.51|395.61|392.81|394.31|391.51|0
1648766100000|2022-03-31 22:35:00|394.24|391.44|393.87|391.07|394.31|391.51|393.59|390.79|0
1648766400000|2022-03-31 22:40:00|393.73|390.93|393.66|390.86|393.8|391|393.44|390.64|0
1648766700000|2022-03-31 22:45:00|393.58|390.78|393.87|391.07|393.87|391.07|393.15|390.35|0
1648767000000|2022-03-31 22:50:00|393.73|390.93|393.58|390.78|393.73|390.93|393.15|390.35|0
1648767300000|2022-03-31 22:55:00|393.44|390.64|393.58|390.78|394.01|391.21|393.44|390.64|0
1648767600000|2022-03-31 23:00:00|393.43|390.63|393.58|390.78|393.58|390.78|393.15|390.35|0
1648767900000|2022-03-31 23:05:00|393.72|390.92|393.43|390.63|394.01|391.21|393.29|390.49|0
1648768200000|2022-03-31 23:10:00|393.57|390.77|393.29|390.49|393.72|390.92|393.07|390.27|0
1648768500000|2022-03-31 23:15:00|393.43|390.63|393.28|390.48|393.72|390.92|392.71|389.91|0
1648768800000|2022-03-31 23:20:00|393.14|390.34|393.07|390.27|393.71|390.91|392.99|390.19|0
1648769100000|2022-03-31 23:25:00|393.14|390.34|392.99|390.19|393.42|390.62|392.99|390.19|0
1648769400000|2022-03-31 23:30:00|393.14|390.34|393.28|390.48|393.57|390.77|392.56|389.76|0
1648769700000|2022-03-31 23:35:00|393.13|390.33|392.7|389.9|393.13|390.33|392.56|389.76|0
1648770000000|2022-03-31 23:40:00|392.84|390.04|392.12|389.32|392.84|390.04|391.84|389.04|0
1648770300000|2022-03-31 23:45:00|392.27|389.47|393.42|390.62|393.42|390.62|392.27|389.47|0
1648770600000|2022-03-31 23:50:00|393.27|390.47|392.84|390.04|393.7|390.9|392.84|390.04|0
1648770900000|2022-03-31 23:55:00|392.69|389.89|393.12|390.32|393.27|390.47|392.69|389.89|0
1648771200000|2022-04-01 00:00:00|392.98|390.18|394.13|391.33|394.71|391.91|391.83|389.03|0
1648771500000|2022-04-01 00:05:00|393.99|391.19|393.84|391.04|394.71|391.91|392.98|390.18|0
1648771800000|2022-04-01 00:10:00|393.7|390.9|392.98|390.18|394.56|391.76|392.69|389.89|0
1648772100000|2022-04-01 00:15:00|393.12|390.32|394.85|392.05|394.99|392.19|392.83|390.03|0
1648772400000|2022-04-01 00:20:00|394.7|391.9|393.98|391.18|394.99|392.19|393.55|390.75|0
1648772700000|2022-04-01 00:25:00|394.12|391.32|394.99|392.19|395.28|392.48|394.12|391.32|0
1648773000000|2022-04-01 00:30:00|394.84|392.04|395.85|393.05|395.85|393.05|394.7|391.9|0
1648773300000|2022-04-01 00:35:00|395.71|392.91|394.26|391.46|396.43|393.63|394.26|391.46|0
1648773600000|2022-04-01 00:40:00|394.12|391.32|393.68|390.88|394.84|392.04|393.25|390.45|0
1648773900000|2022-04-01 00:45:00|393.83|391.03|394.05|391.25|394.26|391.46|393.4|390.6|0
1648774200000|2022-04-01 00:50:00|393.97|391.17|394.4|391.6|394.98|392.18|393.97|391.17|0
1648774500000|2022-04-01 00:55:00|394.26|391.46|393.1|390.3|394.98|392.18|393.1|390.3|0
1648774800000|2022-04-01 01:00:00|393.25|390.45|393.53|390.73|394.25|391.45|393.1|390.3|0
1648775100000|2022-04-01 01:05:00|393.39|390.59|393.1|390.3|393.82|391.02|392.95|390.15|0
1648775400000|2022-04-01 01:10:00|393.17|390.37|392.81|390.01|393.53|390.73|392.52|389.72|0
1648775700000|2022-04-01 01:15:00|392.95|390.15|392.52|389.72|393.24|390.44|391.95|389.15|0
1648776000000|2022-04-01 01:20:00|392.38|389.58|391.94|389.14|392.52|389.72|391.66|388.86|0
1648776300000|2022-04-01 01:25:00|391.87|389.07|392.23|389.43|392.95|390.15|391.87|389.07|0
1648776600000|2022-04-01 01:30:00|392.37|389.57|392.51|389.71|393.09|390.29|392.23|389.43|0
1648776900000|2022-04-01 01:35:00|392.37|389.57|394.1|391.3|394.67|391.87|392.37|389.57|0
1648777200000|2022-04-01 01:40:00|394.24|391.44|393.66|390.86|394.24|391.44|393.23|390.43|0
1648777500000|2022-04-01 01:45:00|393.81|391.01|393.95|391.15|394.38|391.58|393.52|390.72|0
1648777800000|2022-04-01 01:50:00|394.02|391.22|393.8|391|394.02|391.22|392.51|389.71|0
1648778100000|2022-04-01 01:55:00|393.66|390.86|393.37|390.57|393.8|391|393.08|390.28|0
1648778400000|2022-04-01 02:00:00|393.51|390.71|393.08|390.28|393.66|390.86|392.36|389.56|0
1648778700000|2022-04-01 02:05:00|393.01|390.21|393.65|390.85|393.65|390.85|392.79|389.99|0
1648779000000|2022-04-01 02:10:00|393.73|390.93|392.93|390.13|393.8|391|392.72|389.92|0
1648779300000|2022-04-01 02:15:00|392.86|390.06|392.79|389.99|393.07|390.27|392.64|389.84|0
1648779600000|2022-04-01 02:20:00|392.86|390.06|393.07|390.27|393.79|390.99|392.79|389.99|0
1648779900000|2022-04-01 02:25:00|393.22|390.42|393.21|390.41|393.36|390.56|392.93|390.13|0
1648780200000|2022-04-01 02:30:00|393.07|390.27|392.64|389.84|393.21|390.41|392.49|389.69|0
1648780500000|2022-04-01 02:35:00|392.57|389.77|391.77|388.97|392.78|389.98|391.63|388.83|0
1648780800000|2022-04-01 02:40:00|391.91|389.11|391.34|388.54|391.91|389.11|390.91|388.11|0
1648781100000|2022-04-01 02:45:00|391.48|388.68|390.76|387.96|391.63|388.83|390.76|387.96|0
1648781400000|2022-04-01 02:50:00|390.91|388.11|391.34|388.54|391.34|388.54|390.62|387.82|0
1648781700000|2022-04-01 02:55:00|391.19|388.39|390.9|388.1|391.19|388.39|390.76|387.96|0
1648782000000|2022-04-01 03:00:00|390.76|387.96|389.47|386.67|390.76|387.96|389.26|386.46|0
1648782300000|2022-04-01 03:05:00|389.61|386.81|390.33|387.53|390.47|387.67|389.61|386.81|0
1648782600000|2022-04-01 03:10:00|390.18|387.38|389.75|386.95|390.33|387.53|389.75|386.95|0
1648782900000|2022-04-01 03:15:00|389.61|386.81|389.61|386.81|389.75|386.95|389.32|386.52|0
1648783200000|2022-04-01 03:20:00|389.75|386.95|389.75|386.95|389.75|386.95|389.46|386.66|0
1648783500000|2022-04-01 03:25:00|389.6|386.8|390.03|387.23|390.18|387.38|389.6|386.8|0
1648783800000|2022-04-01 03:30:00|390.17|387.37|390.46|387.66|390.46|387.66|389.89|387.09|0
1648784100000|2022-04-01 03:35:00|390.32|387.52|390.89|388.09|391.18|388.38|390.32|387.52|0
1648784400000|2022-04-01 03:40:00|391.03|388.23|390.89|388.09|391.17|388.37|390.46|387.66|0
1648784700000|2022-04-01 03:45:00|390.74|387.94|390.74|387.94|391.03|388.23|390.74|387.94|0
1648785000000|2022-04-01 03:50:00|390.6|387.8|391.03|388.23|391.03|388.23|390.45|387.65|0
1648785300000|2022-04-01 03:55:00|391.17|388.37|390.74|387.94|391.31|388.51|390.74|387.94|0
1648785600000|2022-04-01 04:00:00|390.59|387.79|391.17|388.37|391.17|388.37|390.59|387.79|0
1648785900000|2022-04-01 04:05:00|391.02|388.22|390.73|387.93|391.17|388.37|390.73|387.93|0
1648786200000|2022-04-01 04:10:00|390.88|388.08|390.73|387.93|391.02|388.22|390.73|387.93|0
1648786500000|2022-04-01 04:15:00|390.87|388.07|390.44|387.64|390.87|388.07|390.44|387.64|0
1648786800000|2022-04-01 04:20:00|390.59|387.79|390.58|387.78|390.73|387.93|390.44|387.64|0
1648787100000|2022-04-01 04:25:00|390.73|387.93|390.87|388.07|390.94|388.14|390.73|387.93|0
1648787400000|2022-04-01 04:30:00|391.01|388.21|391.15|388.35|391.15|388.35|390.73|387.93|0
1648787700000|2022-04-01 04:35:00|391.23|388.43|391.58|388.78|391.58|388.78|391.15|388.35|0
1648788000000|2022-04-01 04:40:00|391.87|389.07|392.44|389.64|392.73|389.93|391.73|388.93|0
1648788300000|2022-04-01 04:45:00|392.59|389.79|392.15|389.35|392.59|389.79|392.01|389.21|0
1648788600000|2022-04-01 04:50:00|392.3|389.5|392.73|389.93|393.02|390.22|392.3|389.5|0
1648788900000|2022-04-01 04:55:00|392.58|389.78|393.82|391.02|395.45|392.65|392.58|389.78|0
1648789200000|2022-04-01 05:00:00|393.96|391.16|393.25|390.45|394.25|391.45|393.25|390.45|0
1648789500000|2022-04-01 05:05:00|393.39|390.59|393.24|390.44|393.53|390.73|392.96|390.16|0
1648789800000|2022-04-01 05:10:00|393.39|390.59|392.1|389.3|393.82|391.02|391.95|389.15|0
1648790100000|2022-04-01 05:15:00|391.95|389.15|392.09|389.29|392.38|389.58|391.81|389.01|0
1648790400000|2022-04-01 05:20:00|392.24|389.44|392.67|389.87|392.81|390.01|391.95|389.15|0
1648790700000|2022-04-01 05:25:00|392.66|389.86|392.95|390.15|393.02|390.22|392.66|389.86|0
1648791000000|2022-04-01 05:30:00|392.81|390.01|393.66|390.86|393.66|390.86|392.81|390.01|0
1648791300000|2022-04-01 05:35:00|393.52|390.72|394.52|391.72|394.67|391.87|393.38|390.58|0
1648791600000|2022-04-01 05:40:00|394.38|391.58|393.8|391|394.52|391.72|393.66|390.86|0
1648791900000|2022-04-01 05:45:00|393.95|391.15|394.09|391.29|394.31|391.51|393.8|391|0
1648792200000|2022-04-01 05:50:00|394.23|391.43|394.95|392.15|395.38|392.58|394.23|391.43|0
1648792500000|2022-04-01 05:55:00|394.81|392.01|395.38|392.58|395.38|392.58|394.8|392|0
1648792800000|2022-04-01 06:00:00|395.67|392.87|394.8|392|396.39|393.59|394.66|391.86|0
1648793100000|2022-04-01 06:05:00|394.95|392.15|395.52|392.72|396.24|393.44|394.8|392|0
1648793400000|2022-04-01 06:10:00|395.66|392.86|395.23|392.43|395.95|393.15|395.23|392.43|0
1648793700000|2022-04-01 06:15:00|395.37|392.57|394.08|391.28|395.52|392.72|394.08|391.28|0
1648794000000|2022-04-01 06:20:00|393.79|390.99|392.21|389.41|393.79|390.99|391.93|389.13|0
1648794300000|2022-04-01 06:25:00|392.07|389.27|392.64|389.84|392.78|389.98|391.5|388.7|0
1648794600000|2022-04-01 06:30:00|392.78|389.98|393.07|390.27|393.07|390.27|391.92|389.12|0
1648794900000|2022-04-01 06:35:00|393.21|390.41|391.78|388.98|393.29|390.49|391.49|388.69|0
1648795200000|2022-04-01 06:40:00|391.92|389.12|391.14|388.34|392.06|389.26|391.06|388.26|0
1648795500000|2022-04-01 06:45:00|391.2|388.4|390.92|388.12|391.2|388.4|390.63|387.83|0
1648795800000|2022-04-01 06:50:00|390.99|388.19|391.06|388.26|391.49|388.69|390.56|387.76|0
1648796100000|2022-04-01 06:55:00|391.2|388.4|391.66|388.86|391.94|389.14|390.63|387.83|0
1648796400000|2022-04-01 07:00:00|391.8|389|392.8|390|393.23|390.43|391.66|388.86|0
1648796700000|2022-04-01 07:05:00|392.24|389.84|392.39|389.99|393.46|391.06|392.1|389.7|0
1648797000000|2022-04-01 07:10:00|392.6|390.2|393.6|391.2|394.03|391.63|391.6|389.2|0
1648797300000|2022-04-01 07:15:00|393.39|390.99|391.74|389.34|393.74|391.34|391.45|389.05|0
1648797600000|2022-04-01 07:20:00|391.81|389.41|390.45|388.05|391.88|389.48|389.31|386.91|0
1648797900000|2022-04-01 07:25:00|390.88|388.48|392.02|389.62|392.02|389.62|390.59|388.19|0
1648798200000|2022-04-01 07:30:00|392.45|390.05|393.88|391.48|393.88|391.48|391.87|389.47|0
1648798500000|2022-04-01 07:35:00|393.73|391.33|393.3|390.9|395.02|392.62|393.16|390.76|0
1648798800000|2022-04-01 07:40:00|393.44|391.04|393.16|390.76|394.16|391.76|392.44|390.04|0
1648799100000|2022-04-01 07:45:00|393.44|391.04|392.3|389.9|393.44|391.04|391.87|389.47|0
1648799400000|2022-04-01 07:50:00|392.15|389.75|390.87|388.47|392.37|389.97|390.87|388.47|0
1648799700000|2022-04-01 07:55:00|390.72|388.32|391.51|389.11|392.15|389.75|390.72|388.32|0
1648800000000|2022-04-01 08:00:00|391.72|389.32|390.08|387.68|392.22|389.82|390.08|387.68|0
1648800300000|2022-04-01 08:05:00|390.15|387.75|391|388.6|391.43|389.03|390.15|387.75|0
1648800600000|2022-04-01 08:10:00|391.08|388.68|391.86|389.46|391.86|389.46|390.15|387.75|0
1648800900000|2022-04-01 08:15:00|391.72|389.32|391.71|389.31|392.29|389.89|390.93|388.53|0
1648801200000|2022-04-01 08:20:00|391.57|389.17|390.85|388.45|391.71|389.31|390.43|388.03|0
1648801500000|2022-04-01 08:25:00|391|388.6|390.57|388.17|391.28|388.88|390.14|387.74|0
1648801800000|2022-04-01 08:30:00|390.64|388.24|390.99|388.59|391.71|389.31|390.64|388.24|0
1648802100000|2022-04-01 08:35:00|390.85|388.45|391.71|389.31|391.71|389.31|390.42|388.02|0
1648802400000|2022-04-01 08:40:00|391.64|389.24|389.99|387.59|391.71|389.31|389.99|387.59|0
1648802700000|2022-04-01 08:45:00|389.85|387.45|389.99|387.59|390.42|388.02|389.42|387.02|0
1648803000000|2022-04-01 08:50:00|389.85|387.45|389.78|387.38|390.42|388.02|389.56|387.16|0
1648803300000|2022-04-01 08:55:00|389.85|387.45|389.99|387.59|390.42|388.02|389.84|387.44|0
1648803600000|2022-04-01 09:00:00|390.2|387.8|391.27|388.87|391.55|389.15|390.2|387.8|0
1648803900000|2022-04-01 09:05:00|391.13|388.73|392.12|389.72|392.41|390.01|391.12|388.72|0
1648804200000|2022-04-01 09:10:00|392.27|389.87|391.55|389.15|392.41|390.01|391.26|388.86|0
1648804500000|2022-04-01 09:15:00|391.48|389.08|391.83|389.43|392.26|389.86|391.26|388.86|0
1648804800000|2022-04-01 09:20:00|391.98|389.58|390.69|388.29|392.98|390.58|388.98|386.58|0
1648805100000|2022-04-01 09:25:00|390.55|388.15|390.26|387.86|390.83|388.43|390.12|387.72|0
1648805400000|2022-04-01 09:30:00|390.12|387.72|388.27|385.87|390.12|387.72|387.56|385.16|0
1648805700000|2022-04-01 09:35:00|388.12|385.72|388.83|386.43|388.91|386.51|387.7|385.3|0
1648806000000|2022-04-01 09:40:00|388.98|386.58|389.54|387.14|390.26|387.86|388.83|386.43|0
1648806300000|2022-04-01 09:45:00|389.4|387|389.97|387.57|390.54|388.14|389.26|386.86|0
1648806600000|2022-04-01 09:50:00|389.83|387.43|388.69|386.29|389.83|387.43|388.12|385.72|0
1648806900000|2022-04-01 09:55:00|388.54|386.14|388.33|385.93|388.97|386.57|387.97|385.57|0
1648807200000|2022-04-01 10:00:00|388.4|386|387.96|385.56|389.86|387.46|386.69|384.29|0
1648807500000|2022-04-01 10:05:00|388.04|385.64|387.39|384.99|388.39|385.99|387.39|384.99|0
1648807800000|2022-04-01 10:10:00|387.53|385.13|388.03|385.63|388.24|385.84|387.25|384.85|0
1648808100000|2022-04-01 10:15:00|387.96|385.56|387.75|385.35|388.24|385.84|387.67|385.27|0
1648808400000|2022-04-01 10:20:00|387.81|385.41|388.24|385.84|388.24|385.84|387.67|385.27|0
1648808700000|2022-04-01 10:25:00|387.95|385.55|387.38|384.98|388.1|385.7|387.24|384.84|0
1648809000000|2022-04-01 10:30:00|387.6|385.2|387.38|384.98|387.95|385.55|387.1|384.7|0
1648809300000|2022-04-01 10:35:00|387.52|385.12|388.88|386.48|388.94|386.54|387.38|384.98|0
1648809600000|2022-04-01 10:40:00|388.8|386.4|388.94|386.54|389.16|386.76|388.52|386.12|0
1648809900000|2022-04-01 10:45:00|388.8|386.4|389.22|386.82|389.65|387.25|388.8|386.4|0
1648810200000|2022-04-01 10:50:00|389.37|386.97|389.65|387.25|389.79|387.39|389.22|386.82|0
1648810500000|2022-04-01 10:55:00|389.51|387.11|388.44|386.04|389.93|387.53|388.08|385.68|0
1648810800000|2022-04-01 11:00:00|388.65|386.25|388.51|386.11|388.65|386.25|387.8|385.4|0
1648811100000|2022-04-01 11:05:00|388.37|385.97|388.36|385.96|388.58|386.18|387.8|385.4|0
1648811400000|2022-04-01 11:10:00|388.22|385.82|389.5|387.1|389.64|387.24|388.22|385.82|0
1648811700000|2022-04-01 11:15:00|389.64|387.24|389.5|387.1|389.64|387.24|388.86|386.46|0
1648812000000|2022-04-01 11:20:00|389.64|387.24|389.07|386.67|389.78|387.38|388.79|386.39|0
1648812300000|2022-04-01 11:25:00|389.21|386.81|389.49|387.09|389.5|387.1|388.93|386.53|0
1648812600000|2022-04-01 11:30:00|389.64|387.24|389.21|386.81|389.92|387.52|389.21|386.81|0
1648812900000|2022-04-01 11:35:00|389.49|387.09|389.35|386.95|389.92|387.52|389.21|386.81|0
1648813200000|2022-04-01 11:40:00|389.49|387.09|389.49|387.09|389.63|387.23|389.35|386.95|0
1648813500000|2022-04-01 11:45:00|389.63|387.23|388.92|386.52|389.63|387.23|388.92|386.52|0
1648813800000|2022-04-01 11:50:00|389.06|386.66|389.2|386.8|389.2|386.8|388.92|386.52|0
1648814100000|2022-04-01 11:55:00|389.13|386.73|387.4|385|389.34|386.94|387.4|385|0
1648814400000|2022-04-01 12:00:00|387.54|385.14|388.11|385.71|388.19|385.79|387.4|385|0
1648814700000|2022-04-01 12:05:00|387.97|385.57|386.69|384.29|387.97|385.57|386.69|384.29|0
1648815000000|2022-04-01 12:10:00|386.83|384.43|387.25|384.85|387.25|384.85|386.54|384.14|0
1648815300000|2022-04-01 12:15:00|387.4|385|387.25|384.85|387.4|385|386.26|383.86|0
1648815600000|2022-04-01 12:20:00|387.11|384.71|386.54|384.14|387.25|384.85|386.25|383.85|0
1648815900000|2022-04-01 12:25:00|386.47|384.07|386.82|384.42|387.96|385.56|386.04|383.64|0
1648816200000|2022-04-01 12:30:00|386.75|384.35|390.53|388.13|391.1|388.7|386.75|384.35|0
1648816500000|2022-04-01 12:35:00|390.46|388.06|389.53|387.13|390.53|388.13|388.56|386.16|0
1648816800000|2022-04-01 12:40:00|389.38|386.98|391.1|388.7|391.82|389.42|389.38|386.98|0
1648817100000|2022-04-01 12:45:00|391.17|388.77|391.39|388.99|391.39|388.99|390.24|387.84|0
1648817400000|2022-04-01 12:50:00|391.53|389.13|391.96|389.56|392.96|390.56|391.24|388.84|0
1648817700000|2022-04-01 12:55:00|392.1|389.7|392.53|390.13|392.67|390.27|391.53|389.13|0
1648818000000|2022-04-01 13:00:00|392.67|390.27|395.12|392.72|395.12|392.72|392.24|389.84|0
1648818300000|2022-04-01 13:05:00|394.98|392.58|393.1|390.7|394.98|392.58|392.96|390.56|0
1648818600000|2022-04-01 13:10:00|393.03|390.63|391.81|389.41|393.24|390.84|391.81|389.41|0
1648818900000|2022-04-01 13:15:00|391.66|389.26|390.66|388.26|391.66|389.26|390.23|387.83|0
1648819200000|2022-04-01 13:20:00|390.51|388.11|391.52|389.12|391.66|389.26|390.08|387.68|0
1648819500000|2022-04-01 13:25:00|391.23|388.83|392.81|390.41|392.95|390.55|390.94|388.54|0
1648819800000|2022-04-01 13:30:00|393.09|390.69|396.27|393.87|396.27|393.87|391.8|389.4|0
1648820100000|2022-04-01 13:35:00|396.12|393.72|395.8|393.4|397.57|395.17|392.48|390.08|0
1648820400000|2022-04-01 13:40:00|395.66|393.26|397.05|394.17|398.22|395.34|395.46|392.58|0
1648820700000|2022-04-01 13:45:00|396.91|394.03|395.46|392.58|398.22|395.34|394.16|391.28|0
1648821000000|2022-04-01 13:50:00|395.6|392.72|400.69|397.81|401.42|398.54|395.03|392.15|0
1648821300000|2022-04-01 13:55:00|400.98|398.1|398.43|395.55|401.27|398.39|398.29|395.41|0
1648821600000|2022-04-01 14:00:00|399.52|396.64|400.25|397.37|402.29|399.41|397.34|394.46|0
1648821900000|2022-04-01 14:05:00|399.95|397.07|399.74|396.86|400.54|397.66|397.92|395.04|0
1648822200000|2022-04-01 14:10:00|399.52|396.64|395.6|392.72|399.52|396.64|395.02|392.14|0
1648822500000|2022-04-01 14:15:00|395.74|392.86|401.7|398.82|401.85|398.97|395.6|392.72|0
1648822800000|2022-04-01 14:20:00|401.41|398.53|404.92|402.04|405.51|402.63|400.53|397.65|0
1648823100000|2022-04-01 14:25:00|404.48|401.6|405.66|402.78|406.69|403.81|403.89|401.01|0
1648823400000|2022-04-01 14:30:00|405.07|402.19|402.72|399.84|405.21|402.33|402.57|399.69|0
1648823700000|2022-04-01 14:35:00|402.28|399.4|404.04|401.16|404.62|401.74|401.4|398.52|0
1648824000000|2022-04-01 14:40:00|404.33|401.45|403.45|400.57|406.53|403.65|403.15|400.27|0
1648824300000|2022-04-01 14:45:00|403.74|400.86|401.4|398.52|403.74|400.86|399.94|397.06|0
1648824600000|2022-04-01 14:50:00|401.11|398.23|398.63|395.75|401.98|399.1|398.48|395.6|0
1648824900000|2022-04-01 14:55:00|398.48|395.6|399.69|397.29|400.28|397.88|398.05|395.17|0
1648825200000|2022-04-01 15:00:00|399.99|397.59|400.13|397.73|400.86|398.46|399.11|396.71|0
1648825500000|2022-04-01 15:05:00|399.98|397.58|397.65|395.25|401.01|398.61|397.07|394.67|0
1648825800000|2022-04-01 15:10:00|397.8|395.4|400.73|398.33|401.6|399.2|396.47|394.07|0
1648826100000|2022-04-01 15:15:00|401.02|398.62|400.73|398.33|402.33|399.93|400|397.6|0
1648826400000|2022-04-01 15:20:00|400.58|398.18|400.43|398.03|401.89|399.49|398.69|396.29|0
1648826700000|2022-04-01 15:25:00|400.29|397.89|402.03|399.63|402.33|399.93|399.56|397.16|0
1648827000000|2022-04-01 15:30:00|402.18|399.78|403.93|401.53|404.67|402.27|401.74|399.34|0
1648827300000|2022-04-01 15:35:00|404.08|401.68|406.72|404.32|407.75|405.35|404.01|401.61|0
1648827600000|2022-04-01 15:40:00|406.8|404.4|409.37|406.97|409.82|407.42|406.8|404.4|0
1648827900000|2022-04-01 15:45:00|409.67|407.27|408.78|406.38|410.19|407.79|405.96|403.56|0
1648828200000|2022-04-01 15:50:00|409.22|406.82|406.13|403.73|409.81|407.41|405.39|402.99|0
1648828500000|2022-04-01 15:55:00|406.65|404.25|409.96|407.56|411.14|408.74|406.65|404.25|0
1648828800000|2022-04-01 16:00:00|410.55|408.15|412.03|409.63|412.03|409.63|409.74|407.34|0
1648829100000|2022-04-01 16:05:00|411.96|409.56|412.86|410.46|414.99|412.59|411.96|409.56|0
1648829400000|2022-04-01 16:10:00|412.71|410.31|412.41|410.01|414.19|411.79|412.11|409.71|0
1648829700000|2022-04-01 16:15:00|412.26|409.86|412.56|410.16|414.64|412.24|411.52|409.12|0
1648830000000|2022-04-01 16:20:00|412.86|410.46|411.07|408.67|413|410.6|410.33|407.93|0
1648830300000|2022-04-01 16:25:00|410.48|408.08|409.45|407.05|411.52|409.12|409.3|406.9|0
1648830600000|2022-04-01 16:30:00|409.74|407.34|414.34|411.94|415.08|412.68|409.74|407.34|0
1648830900000|2022-04-01 16:35:00|414.71|412.31|413.44|411.04|415.83|413.43|413.15|410.75|0
1648831200000|2022-04-01 16:40:00|413.59|411.19|410.92|408.52|414.63|412.23|410.62|408.22|0
1648831500000|2022-04-01 16:45:00|410.62|408.22|410.33|407.93|412.85|410.45|410.18|407.78|0
1648831800000|2022-04-01 16:50:00|410.47|408.07|410.77|408.37|412.7|410.3|409.88|407.48|0
1648832100000|2022-04-01 16:55:00|410.62|408.22|412.4|410|412.54|410.14|409.58|407.18|0
1648832400000|2022-04-01 17:00:00|412.1|409.7|412.09|409.69|413.44|411.04|411.05|408.65|0
1648832700000|2022-04-01 17:05:00|411.94|409.54|412.38|409.98|412.38|409.98|410.01|407.61|0
1648833000000|2022-04-01 17:10:00|412.46|410.06|413.72|411.32|414.47|412.07|412.46|410.06|0
1648833300000|2022-04-01 17:15:00|413.87|411.47|413.57|411.17|414.76|412.36|413.27|410.87|0
1648833600000|2022-04-01 17:20:00|413.42|411.02|412.67|410.27|416.26|413.86|412.53|410.13|0
1648833900000|2022-04-01 17:25:00|412.82|410.42|413.27|410.87|414.01|411.61|412.52|410.12|0
1648834200000|2022-04-01 17:30:00|413.42|411.02|413.27|410.87|413.71|411.31|411.56|409.16|0
1648834500000|2022-04-01 17:35:00|413.41|411.01|408.22|405.82|413.41|411.01|407.34|404.94|0
1648834800000|2022-04-01 17:40:00|408.07|405.67|407.78|405.38|408.52|406.12|406.01|403.61|0
1648835100000|2022-04-01 17:45:00|408.07|405.67|408.29|405.89|409.4|407|407.92|405.52|0
1648835400000|2022-04-01 17:50:00|408.66|406.26|409.19|406.79|410.01|407.61|408.37|405.97|0
1648835700000|2022-04-01 17:55:00|409.27|406.87|407.79|405.39|409.71|407.31|407.05|404.65|0
1648836000000|2022-04-01 18:00:00|407.93|405.53|403.37|400.97|408.38|405.98|403.37|400.97|0
1648836300000|2022-04-01 18:05:00|403.52|401.12|403.08|400.68|404.25|401.85|400.88|398.48|0
1648836600000|2022-04-01 18:10:00|403.37|400.97|402.05|399.65|404.84|402.44|402.05|399.65|0
1648836900000|2022-04-01 18:15:00|401.76|399.36|401.34|398.94|403.59|401.19|399.29|396.89|0
1648837200000|2022-04-01 18:20:00|401.04|398.64|400.89|398.49|401.63|399.23|399.14|396.74|0
1648837500000|2022-04-01 18:25:00|401.04|398.64|397.72|395.32|401.19|398.79|397.72|395.32|0
1648837800000|2022-04-01 18:30:00|397.86|395.46|395.39|392.99|398.3|395.9|395.11|392.71|0
1648838100000|2022-04-01 18:35:00|395.25|392.85|397.57|395.17|398.73|396.33|395.25|392.85|0
1648838400000|2022-04-01 18:40:00|397.42|395.02|395.45|393.05|398.76|396.36|394.94|392.54|0
1648838700000|2022-04-01 18:45:00|395.52|393.12|396.97|394.57|397.12|394.72|394.07|391.67|0
1648839000000|2022-04-01 18:50:00|396.83|394.43|398.42|396.02|398.72|396.32|396.68|394.28|0
1648839300000|2022-04-01 18:55:00|398.28|395.88|399.59|397.19|400.61|398.21|396.97|394.57|0
1648839600000|2022-04-01 19:00:00|400.03|397.63|397.4|395|400.17|397.77|395.95|393.55|0
1648839900000|2022-04-01 19:05:00|397.69|395.29|399.29|396.89|399.44|397.04|395.8|393.4|0
1648840200000|2022-04-01 19:10:00|399.15|396.75|399.44|397.04|402.07|399.67|398.27|395.87|0
1648840500000|2022-04-01 19:15:00|399.73|397.33|404.86|402.46|404.86|402.46|398.56|396.16|0
1648840800000|2022-04-01 19:20:00|405.16|402.76|404.26|401.86|406.19|403.79|402.79|400.39|0
1648841100000|2022-04-01 19:25:00|403.82|401.42|403.23|400.83|404.56|402.16|402.64|400.24|0
1648841400000|2022-04-01 19:30:00|402.79|400.39|406.03|403.63|407.22|404.82|401.76|399.36|0
1648841700000|2022-04-01 19:35:00|405.29|402.89|405.73|403.33|407.51|405.11|405.29|402.89|0
1648842000000|2022-04-01 19:40:00|405.88|403.48|406.03|403.63|407.21|404.81|403.08|400.68|0
1648842300000|2022-04-01 19:45:00|405.58|403.18|405.9|403.5|409.88|407.48|405.58|403.18|0
1648842600000|2022-04-01 19:50:00|403.42|401.02|396.65|393.77|404|401.6|396.08|393.2|0
1648842900000|2022-04-01 19:55:00|396.94|394.06|395.06|392.18|397.67|394.79|393.48|390.6|0
1648843200000|2022-04-01 20:00:00|395.93|393.05|394.68|392.28|397.38|394.5|394.1|391.7|0
1648843500000|2022-04-01 20:05:00|394.82|392.42|396.26|393.86|396.41|394.01|394.68|392.28|0
1648843800000|2022-04-01 20:10:00|396.41|394.01|399.02|396.62|399.02|396.62|396.26|393.86|0
1649055900000|2022-04-04 07:05:00|390.81|388.41|394.19|391.79|394.84|392.44|390.66|388.26|0
1649056200000|2022-04-04 07:10:00|394.26|391.86|398.75|396.35|399.19|396.79|394.11|391.71|0
1649056500000|2022-04-04 07:15:00|398.89|396.49|397.44|395.04|399.48|397.08|396.57|394.17|0
1649056800000|2022-04-04 07:20:00|397.66|395.26|398.02|395.62|398.31|395.91|396.86|394.46|0
1649057100000|2022-04-04 07:25:00|397.87|395.47|398.02|395.62|398.75|396.35|397.37|394.97|0
1649057400000|2022-04-04 07:30:00|397.87|395.47|395.98|393.58|397.87|395.47|395.98|393.58|0
1649057700000|2022-04-04 07:35:00|396.06|393.66|395.62|393.22|396.56|394.16|395.4|393|0
1649058000000|2022-04-04 07:40:00|395.55|393.15|396.7|394.3|396.7|394.3|394.97|392.57|0
1649058300000|2022-04-04 07:45:00|396.78|394.38|396.7|394.3|396.99|394.59|396.7|394.3|0
1649058600000|2022-04-04 07:50:00|396.85|394.45|396.7|394.3|396.85|394.45|396.7|394.3|0
1649058900000|2022-04-04 07:55:00|396.85|394.45|396.84|394.44|397.72|395.32|396.7|394.3|0
1649059200000|2022-04-04 08:00:00|396.7|394.3|398.15|395.75|399.02|396.62|395.68|393.28|0
1649059500000|2022-04-04 08:05:00|398.08|395.68|397.86|395.46|398.73|396.33|396.99|394.59|0
1649059800000|2022-04-04 08:10:00|397.71|395.31|396.98|394.58|398.15|395.75|396.98|394.58|0
1649060100000|2022-04-04 08:15:00|397.13|394.73|396.98|394.58|398|395.6|396.84|394.44|0
1649060400000|2022-04-04 08:20:00|396.84|394.44|395.97|393.57|397.27|394.87|395.68|393.28|0
1649060700000|2022-04-04 08:25:00|396.11|393.71|394.95|392.55|396.98|394.58|394.95|392.55|0
1649061000000|2022-04-04 08:30:00|394.81|392.41|394.08|391.68|394.95|392.55|393.79|391.39|0
1649061300000|2022-04-04 08:35:00|393.94|391.54|396.1|393.7|396.97|394.57|393.65|391.25|0
1649061600000|2022-04-04 08:40:00|396.47|394.07|397.7|395.3|397.7|395.3|396.03|393.63|0
1649061900000|2022-04-04 08:45:00|397.55|395.15|396.25|393.85|397.55|395.15|396.1|393.7|0
1649062200000|2022-04-04 08:50:00|396.18|393.78|395.52|393.12|396.39|393.99|395.52|393.12|0
1649062500000|2022-04-04 08:55:00|395.38|392.98|395.66|393.26|395.81|393.41|395.16|392.76|0
1649062800000|2022-04-04 09:00:00|395.81|393.41|393.64|391.24|395.81|393.41|393.57|391.17|0
1649063100000|2022-04-04 09:05:00|393.49|391.09|391.62|389.22|393.64|391.24|391.19|388.79|0
1649063400000|2022-04-04 09:10:00|391.48|389.08|390.4|388|391.48|389.08|390.18|387.78|0
1649063700000|2022-04-04 09:15:00|390.33|387.93|391.04|388.64|391.19|388.79|389.9|387.5|0
1649064000000|2022-04-04 09:20:00|391.12|388.72|390.61|388.21|391.33|388.93|390.18|387.78|0
1649064300000|2022-04-04 09:25:00|390.75|388.35|391.04|388.64|391.04|388.64|390.68|388.28|0
1649064600000|2022-04-04 09:30:00|390.89|388.49|391.47|389.07|392.41|390.01|390.89|388.49|0
1649064900000|2022-04-04 09:35:00|391.32|388.92|390.17|387.77|391.47|389.07|389.46|387.06|0
1649065200000|2022-04-04 09:40:00|389.89|387.49|390.6|388.2|390.68|388.28|389.74|387.34|0
1649065500000|2022-04-04 09:45:00|390.46|388.06|390.31|387.91|390.89|388.49|390.31|387.91|0
1649065800000|2022-04-04 09:50:00|390.17|387.77|391.03|388.63|391.03|388.63|389.74|387.34|0
1649066100000|2022-04-04 09:55:00|390.89|388.49|389.59|387.19|390.89|388.49|388.73|386.33|0
1649066400000|2022-04-04 10:00:00|389.52|387.12|390.16|387.76|390.16|387.76|388.88|386.48|0
1649066700000|2022-04-04 10:05:00|390.02|387.62|389.59|387.19|390.16|387.76|389.45|387.05|0
1649067000000|2022-04-04 10:10:00|389.45|387.05|389.01|386.61|390.16|387.76|388.87|386.47|0
1649067300000|2022-04-04 10:15:00|388.87|386.47|388.73|386.33|389.3|386.9|387.44|385.04|0
1649067600000|2022-04-04 10:20:00|388.58|386.18|388.15|385.75|389.01|386.61|387.58|385.18|0
1649067900000|2022-04-04 10:25:00|388.08|385.68|389.87|387.47|389.87|387.47|387.87|385.47|0
1649068200000|2022-04-04 10:30:00|389.8|387.4|390.3|387.9|390.44|388.04|389.72|387.32|0
1649068500000|2022-04-04 10:35:00|390.44|388.04|391.01|388.61|391.01|388.61|390.44|388.04|0
1649068800000|2022-04-04 10:40:00|391.16|388.76|391.3|388.9|391.44|389.04|390.58|388.18|0
1649069100000|2022-04-04 10:45:00|391.15|388.75|391.3|388.9|391.44|389.04|390.87|388.47|0
1649069400000|2022-04-04 10:50:00|391.44|389.04|391.58|389.18|391.87|389.47|391.15|388.75|0
1649069700000|2022-04-04 10:55:00|391.73|389.33|391.58|389.18|392.01|389.61|391.51|389.11|0
1649070000000|2022-04-04 11:00:00|391.72|389.32|391.08|388.68|391.8|389.4|391|388.6|0
1649070300000|2022-04-04 11:05:00|391|388.6|390.28|387.88|391.36|388.96|390.28|387.88|0
1649070600000|2022-04-04 11:10:00|390.43|388.03|390.28|387.88|390.86|388.46|390|387.6|0
1649070900000|2022-04-04 11:15:00|390.42|388.02|389.35|386.95|390.42|388.02|388.56|386.16|0
1649071200000|2022-04-04 11:20:00|389.28|386.88|389.42|387.02|389.56|387.16|388.7|386.3|0
1649071500000|2022-04-04 11:25:00|389.27|386.87|389.27|386.87|389.99|387.59|389.27|386.87|0
1649071800000|2022-04-04 11:30:00|389.35|386.95|390.27|387.87|390.27|387.87|389.13|386.73|0
1649072100000|2022-04-04 11:35:00|390.21|387.81|390.7|388.3|391.28|388.88|390.21|387.81|0
1649072400000|2022-04-04 11:40:00|390.56|388.16|390.41|388.01|390.7|388.3|390.27|387.87|0
1649072700000|2022-04-04 11:45:00|390.56|388.16|390.99|388.59|391.13|388.73|390.41|388.01|0
1649073000000|2022-04-04 11:50:00|391.13|388.73|389.69|387.29|391.13|388.73|389.69|387.29|0
1649073300000|2022-04-04 11:55:00|389.55|387.15|388.62|386.22|389.69|387.29|387.83|385.43|0
1649073600000|2022-04-04 12:00:00|388.55|386.15|389.55|387.15|389.69|387.29|387.97|385.57|0
1649073900000|2022-04-04 12:05:00|389.62|387.22|390.4|388|390.55|388.15|389.62|387.22|0
1649074200000|2022-04-04 12:10:00|390.26|387.86|389.83|387.43|390.4|388|389.26|386.86|0
1649074500000|2022-04-04 12:15:00|389.97|387.57|389.54|387.14|389.97|387.57|388.97|386.57|0
1649074800000|2022-04-04 12:20:00|389.68|387.28|388.25|385.85|389.68|387.28|388.11|385.71|0
1649075100000|2022-04-04 12:25:00|388.39|385.99|389.68|387.28|389.82|387.42|387.82|385.42|0
1649075400000|2022-04-04 12:30:00|389.54|387.14|388.82|386.42|389.82|387.42|388.68|386.28|0
1649075700000|2022-04-04 12:35:00|388.68|386.28|390.39|387.99|390.39|387.99|388.53|386.13|0
1649076000000|2022-04-04 12:40:00|390.25|387.85|390.53|388.13|390.97|388.57|389.82|387.42|0
1649076300000|2022-04-04 12:45:00|390.68|388.28|394.01|391.61|394.16|391.76|390.68|388.28|0
1649076600000|2022-04-04 12:50:00|393.87|391.47|393.87|391.47|394.01|391.61|393.22|390.82|0
1649076900000|2022-04-04 12:55:00|394.01|391.61|394.52|392.12|395.16|392.76|393.87|391.47|0
1649077200000|2022-04-04 13:00:00|394.59|392.19|392.86|390.46|394.59|392.19|392.71|390.31|0
1649077500000|2022-04-04 13:05:00|393|390.6|393|390.6|393.29|390.89|392.57|390.17|0
1649077800000|2022-04-04 13:10:00|393.14|390.74|391.99|389.59|393.14|390.74|391.85|389.45|0
1649078100000|2022-04-04 13:15:00|391.85|389.45|390.98|388.58|391.85|389.45|390.98|388.58|0
1649078400000|2022-04-04 13:20:00|391.13|388.73|391.7|389.3|391.99|389.59|390.98|388.58|0
1649078700000|2022-04-04 13:25:00|391.56|389.16|393.13|390.73|393.13|390.73|391.41|389.01|0
1649079000000|2022-04-04 13:30:00|393.42|391.02|397.01|394.61|397.74|395.34|393.13|390.73|0
1649079300000|2022-04-04 13:35:00|396.87|394.47|396.28|393.88|396.87|394.47|394.26|391.86|0
1649079600000|2022-04-04 13:40:00|395.99|393.59|392.67|390.27|395.99|393.59|391.74|389.34|0
1649079900000|2022-04-04 13:45:00|392.38|389.98|391.66|389.26|395.27|392.87|391.66|389.26|0
1649080200000|2022-04-04 13:50:00|391.8|389.4|387.43|385.03|391.8|389.4|387.22|384.82|0
1649080500000|2022-04-04 13:55:00|387.22|384.82|384.94|382.54|387.22|384.82|383.05|380.65|0
1649080800000|2022-04-04 14:00:00|384.79|382.39|384.65|382.25|385.65|383.25|384.37|381.97|0
1649081100000|2022-04-04 14:05:00|384.93|382.53|385.64|383.24|385.79|383.39|384.22|381.82|0
1649081400000|2022-04-04 14:10:00|385.07|382.67|387.07|384.67|387.71|385.31|384.08|381.68|0
1649081700000|2022-04-04 14:15:00|387.35|384.95|387.49|385.09|390.79|388.39|387.07|384.67|0
1649082000000|2022-04-04 14:20:00|387.35|384.95|384.64|382.24|387.78|385.38|384.22|381.82|0
1649082300000|2022-04-04 14:25:00|384.5|382.1|383.22|380.82|385.35|382.95|383.22|380.82|0
1649082600000|2022-04-04 14:30:00|383.08|380.68|384.5|382.1|384.64|382.24|382.8|380.4|0
1649082900000|2022-04-04 14:35:00|384.35|381.95|383.79|381.39|386.06|383.66|382.65|380.25|0
1649083200000|2022-04-04 14:40:00|383.5|381.1|386.91|384.51|386.91|384.51|383.5|381.1|0
1649083500000|2022-04-04 14:45:00|386.49|384.09|384.63|382.23|387.2|384.8|383.92|381.52|0
1649083800000|2022-04-04 14:50:00|384.78|382.38|384.92|382.52|384.92|382.52|383.64|381.24|0
1649084100000|2022-04-04 14:55:00|385.77|383.37|385.34|382.94|386.62|384.22|384.2|381.8|0
1649084400000|2022-04-04 15:00:00|385.06|382.66|381.93|379.53|385.62|383.22|381.51|379.11|0
1649084700000|2022-04-04 15:05:00|382.08|379.68|381.98|379.58|382.55|380.15|380.52|378.12|0
1649085000000|2022-04-04 15:10:00|382.4|380|382.97|380.57|384.1|381.7|381.98|379.58|0
1649085300000|2022-04-04 15:15:00|382.83|380.43|382.82|380.42|383.96|381.56|382.68|380.28|0
1649085600000|2022-04-04 15:20:00|383.39|380.99|382.4|380|383.67|381.27|382.4|380|0
1649085900000|2022-04-04 15:25:00|382.12|379.72|380.94|378.54|383.1|380.7|380.79|378.39|0
1649086200000|2022-04-04 15:30:00|380.79|378.39|381.07|378.67|381.5|379.1|379.67|377.27|0
1649086500000|2022-04-04 15:35:00|381.22|378.82|381.21|378.81|382.63|380.23|380.65|378.25|0
1649086800000|2022-04-04 15:40:00|381.5|379.1|381.35|378.95|381.64|379.24|380.79|378.39|0
1649087100000|2022-04-04 15:45:00|381.21|378.81|378.9|376.5|381.78|379.38|378.34|375.94|0
1649087400000|2022-04-04 15:50:00|379.04|376.64|377.85|375.45|379.33|376.93|377.78|375.38|0
1649087700000|2022-04-04 15:55:00|377.78|375.38|378.34|375.94|378.48|376.08|377.21|374.81|0
1649088000000|2022-04-04 16:00:00|378.2|375.8|378.9|376.5|379.18|376.78|378.19|375.79|0
1649088300000|2022-04-04 16:05:00|379.04|376.64|377.86|375.46|379.46|377.06|377.3|374.9|0
1649088600000|2022-04-04 16:10:00|377.72|375.32|376.87|374.47|378.56|376.16|376.87|374.47|0
1649088900000|2022-04-04 16:15:00|377.01|374.61|377.71|375.31|378|375.6|376.87|374.47|0
1649089200000|2022-04-04 16:20:00|377.57|375.17|377.85|375.45|378.42|376.02|377.29|374.89|0
1649089500000|2022-04-04 16:25:00|377.71|375.31|377.29|374.89|378.13|375.73|377.01|374.61|0
1649089800000|2022-04-04 16:30:00|377.43|375.03|377.29|374.89|377.57|375.17|376.58|374.18|0
1649090100000|2022-04-04 16:35:00|377.22|374.82|378.65|376.25|379.35|376.95|376.81|374.41|0
1649090400000|2022-04-04 16:40:00|378.79|376.39|379.64|377.24|380.49|378.09|378.65|376.25|0
1649090700000|2022-04-04 16:45:00|379.49|377.09|378.93|376.53|380.34|377.94|378.78|376.38|0
1649091000000|2022-04-04 16:50:00|378.78|376.38|379.06|376.66|379.77|377.37|378.64|376.24|0
1649091300000|2022-04-04 16:55:00|379.21|376.81|380.2|377.8|380.2|377.8|379.21|376.81|0
1649091600000|2022-04-04 17:00:00|380.34|377.94|380.48|378.08|381.47|379.07|380.19|377.79|0
1649091900000|2022-04-04 17:05:00|380.62|378.22|380.05|377.65|381.19|378.79|379.77|377.37|0
1649092200000|2022-04-04 17:10:00|380.19|377.79|380.19|377.79|380.62|378.22|379.91|377.51|0
1649092500000|2022-04-04 17:15:00|380.05|377.65|379.67|377.27|380.62|378.22|378.44|376.04|0
1649092800000|2022-04-04 17:20:00|379.81|377.41|379.52|377.12|380.38|377.98|379.1|376.7|0
1649093100000|2022-04-04 17:25:00|379.67|377.27|378.96|376.56|379.81|377.41|378.82|376.42|0
1649093400000|2022-04-04 17:30:00|379.1|376.7|378.81|376.41|379.24|376.84|378.11|375.71|0
1649093700000|2022-04-04 17:35:00|378.67|376.27|379.66|377.26|379.73|377.33|378.25|375.85|0
1649094000000|2022-04-04 17:40:00|379.52|377.12|378.46|376.06|379.94|377.54|378.46|376.06|0
1649094300000|2022-04-04 17:45:00|378.39|375.99|378.95|376.55|379.09|376.69|378.39|375.99|0
1649094600000|2022-04-04 17:50:00|378.81|376.41|378.24|375.84|378.81|376.41|377.82|375.42|0
1649094900000|2022-04-04 17:55:00|378.1|375.7|376.55|374.15|378.24|375.84|376.13|373.73|0
1649095200000|2022-04-04 18:00:00|376.41|374.01|376.27|373.87|377.68|375.28|376.27|373.87|0
1649095500000|2022-04-04 18:05:00|376.13|373.73|379.93|377.53|379.93|377.53|376.13|373.73|0
1649095800000|2022-04-04 18:10:00|379.79|377.39|380.12|377.72|380.5|378.1|378.8|376.4|0
1649096100000|2022-04-04 18:15:00|379.98|377.58|378.42|376.02|380.68|378.28|378.28|375.88|0
1649096400000|2022-04-04 18:20:00|378.28|375.88|377.86|375.46|378.85|376.45|377.86|375.46|0
1649096700000|2022-04-04 18:25:00|377.72|375.32|376.45|374.05|378|375.6|376.17|373.77|0
1649097000000|2022-04-04 18:30:00|376.38|373.98|375.75|373.35|377.44|375.04|375.75|373.35|0
1649097300000|2022-04-04 18:35:00|375.89|373.49|375.75|373.35|376.17|373.77|375.47|373.07|0
1649097600000|2022-04-04 18:40:00|375.89|373.49|375.89|373.49|376.45|374.05|375.75|373.35|0
1649097900000|2022-04-04 18:45:00|376.03|373.63|375.74|373.34|376.03|373.63|374.48|372.08|0
1649098200000|2022-04-04 18:50:00|375.6|373.2|374.48|372.08|376.3|373.9|374.48|372.08|0
1649098500000|2022-04-04 18:55:00|374.34|371.94|375.6|373.2|375.6|373.2|374.2|371.8|0
1649098800000|2022-04-04 19:00:00|375.46|373.06|375.32|372.92|376.44|374.04|374.9|372.5|0
1649099100000|2022-04-04 19:05:00|374.9|372.5|374.76|372.36|375.6|373.2|374.06|371.66|0
1649099400000|2022-04-04 19:10:00|374.34|371.94|374.89|372.49|376.16|373.76|373.92|371.52|0
1649099700000|2022-04-04 19:15:00|374.75|372.35|375.66|373.26|376.01|373.61|374.61|372.21|0
1649100000000|2022-04-04 19:20:00|375.45|373.05|373.91|371.51|375.45|373.05|373.77|371.37|0
1649100300000|2022-04-04 19:25:00|373.77|371.37|375.03|372.63|375.45|373.05|373.77|371.37|0
1649100600000|2022-04-04 19:30:00|375.17|372.77|374.75|372.35|375.73|373.33|374.05|371.65|0
1649100900000|2022-04-04 19:35:00|374.89|372.49|373.43|371.03|375.22|372.82|373.15|370.75|0
1649101200000|2022-04-04 19:40:00|373.29|370.89|375.39|372.99|375.53|373.13|372.73|370.33|0
1649101500000|2022-04-04 19:45:00|375.67|373.27|373.98|371.58|376.09|373.69|372.45|370.05|0
1649101800000|2022-04-04 19:50:00|373.14|370.74|371.88|369.48|373.98|371.58|370.63|368.23|0
1649102100000|2022-04-04 19:55:00|372.02|369.62|370.91|368.51|375.1|372.7|370.35|367.95|0
1649102400000|2022-04-04 20:00:00|370.49|368.09|371.6|369.2|371.88|369.48|370.21|367.81|0
1649102700000|2022-04-04 20:05:00|371.74|369.34|371.18|368.78|371.74|369.34|370.63|368.23|0
1649103000000|2022-04-04 20:10:00|371.32|368.92|370.98|368.58|371.74|369.34|370.76|368.36|0
1649103300000|2022-04-04 20:15:00|371.04|368.24|370.34|367.54|371.04|368.24|369.92|367.12|0
1649103600000|2022-04-04 20:20:00|370.2|367.4|369.64|366.84|370.34|367.54|369.58|366.78|0
1649103900000|2022-04-04 20:25:00|369.5|366.7|369.92|367.12|369.99|367.19|369.5|366.7|0
1649104200000|2022-04-04 20:30:00|370.06|367.26|369.78|366.98|370.2|367.4|369.78|366.98|0
1649104500000|2022-04-04 20:35:00|369.71|366.91|369.22|366.42|369.78|366.98|369.22|366.42|0
1649104800000|2022-04-04 20:40:00|369.08|366.28|369.22|366.42|369.36|366.56|369.01|366.21|0
1649105100000|2022-04-04 20:45:00|369.36|366.56|370.47|367.67|370.47|367.67|369.36|366.56|0
1649105400000|2022-04-04 20:50:00|370.61|367.81|370.19|367.39|370.89|368.09|370.19|367.39|0
1649105700000|2022-04-04 20:55:00|370.05|367.25|370.98|368.18|371.1|368.3|369.91|367.11|0
1649106000000|2022-04-04 21:00:00|370.89|368.09|370.8|368|371.04|368.24|370.8|368|0
1649106300000|2022-04-04 21:05:00|370.89|368.09|370.8|368|371.08|368.28|370.8|368|0
1649106600000|2022-04-04 21:10:00|370.79|367.99|370.87|368.07|371.12|368.32|370.79|367.99|0
1649106900000|2022-04-04 21:15:00|370.95|368.15|370.95|368.15|370.99|368.19|370.81|368.01|0
1649107200000|2022-04-04 21:20:00|370.97|368.17|370.83|368.03|371.09|368.29|370.83|368.03|0
1649107500000|2022-04-04 21:25:00|370.63|367.83|370.4|367.6|370.83|368.03|370.38|367.58|0
1649107800000|2022-04-04 21:30:00|370.38|367.58|370.58|367.78|370.64|367.84|370.38|367.58|0
1649108100000|2022-04-04 21:35:00|370.52|367.72|370.56|367.76|370.6|367.8|370.44|367.64|0
1649108400000|2022-04-04 21:40:00|370.62|367.82|370.68|367.88|370.9|368.1|370.58|367.78|0
1649108700000|2022-04-04 21:45:00|370.7|367.9|370.7|367.9|370.7|367.9|370.66|367.86|0
1649109000000|2022-04-04 21:50:00|370.68|367.88|370.69|367.89|370.7|367.9|370.68|367.88|0
1649109300000|2022-04-04 21:55:00|370.66|367.86|370.41|367.61|370.66|367.86|370.41|367.61|0
1649109600000|2022-04-04 22:00:00|370.45|367.65|371|368.2|371.35|368.55|370.45|367.65|0
1649109900000|2022-04-04 22:05:00|371.14|368.34|371|368.2|371.28|368.48|370.72|367.92|0
1649110200000|2022-04-04 22:10:00|371.14|368.34|370.85|368.05|371.14|368.34|370.79|367.99|0
1649110500000|2022-04-04 22:15:00|370.72|367.92|371.27|368.47|371.41|368.61|370.71|367.91|0
1649110800000|2022-04-04 22:20:00|371.2|368.4|371.41|368.61|371.41|368.61|371.13|368.33|0
1649111100000|2022-04-04 22:25:00|371.27|368.47|371.13|368.33|371.55|368.75|370.99|368.19|0
1649111400000|2022-04-04 22:30:00|371.2|368.4|371.41|368.61|371.55|368.75|371.13|368.33|0
1649111700000|2022-04-04 22:35:00|371.55|368.75|371.68|368.88|371.82|369.02|371.4|368.6|0
1649112000000|2022-04-04 22:40:00|371.82|369.02|371.68|368.88|371.82|369.02|371.54|368.74|0
1649112300000|2022-04-04 22:45:00|371.54|368.74|371.4|368.6|371.54|368.74|371.26|368.46|0
1649112600000|2022-04-04 22:50:00|371.33|368.53|371.54|368.74|371.68|368.88|371.33|368.53|0
1649112900000|2022-04-04 22:55:00|371.4|368.6|371.4|368.6|371.54|368.74|371.4|368.6|0
1649113200000|2022-04-04 23:00:00|371.54|368.74|371.39|368.59|371.54|368.74|371.39|368.59|0
1649113500000|2022-04-04 23:05:00|371.53|368.73|371.39|368.59|371.67|368.87|371.39|368.59|0
1649113800000|2022-04-04 23:10:00|371.47|368.67|371.67|368.87|371.67|368.87|371.46|368.66|0
1649114100000|2022-04-04 23:15:00|371.53|368.73|371.53|368.73|371.6|368.8|371.53|368.73|0
1649114400000|2022-04-04 23:20:00|371.67|368.87|371.67|368.87|371.81|369.01|371.53|368.73|0
1649114700000|2022-04-04 23:25:00|371.53|368.73|371.52|368.72|371.8|369|371.52|368.72|0
1649115000000|2022-04-04 23:30:00|371.38|368.58|370.69|367.89|371.38|368.58|370.69|367.89|0
1649115300000|2022-04-04 23:35:00|370.82|368.02|370.82|368.02|370.96|368.16|370.76|367.96|0
1649115600000|2022-04-04 23:40:00|370.96|368.16|370.96|368.16|371.24|368.44|370.82|368.02|0
1649115900000|2022-04-04 23:45:00|371.1|368.3|371.8|369|371.8|369|370.96|368.16|0
1649116200000|2022-04-04 23:50:00|371.66|368.86|371.79|368.99|371.94|369.14|371.66|368.86|0
1649116500000|2022-04-04 23:55:00|371.65|368.85|372.35|369.55|372.35|369.55|371.65|368.85|0
1649116800000|2022-04-05 00:00:00|372.21|369.41|373.47|370.67|373.47|370.67|372.21|369.41|0
1649117100000|2022-04-05 00:05:00|373.33|370.53|373.19|370.39|373.47|370.67|372.91|370.11|0
1649117400000|2022-04-05 00:10:00|373.12|370.32|373.05|370.25|373.19|370.39|372.7|369.9|0
1649117700000|2022-04-05 00:15:00|373.19|370.39|373.32|370.52|373.89|371.09|373.05|370.25|0
1649118000000|2022-04-05 00:20:00|373.4|370.6|373.6|370.8|373.6|370.8|373.18|370.38|0
1649118300000|2022-04-05 00:25:00|373.46|370.66|373.46|370.66|373.88|371.08|373.32|370.52|0
1649118600000|2022-04-05 00:30:00|373.32|370.52|373.04|370.24|373.6|370.8|372.9|370.1|0
1649118900000|2022-04-05 00:35:00|372.9|370.1|373.04|370.24|373.04|370.24|372.76|369.96|0
1649119200000|2022-04-05 00:40:00|373.18|370.38|372.89|370.09|373.46|370.66|372.89|370.09|0
1649119500000|2022-04-05 00:45:00|373.03|370.23|373.31|370.51|373.59|370.79|373.03|370.23|0
1649119800000|2022-04-05 00:50:00|373.25|370.45|373.17|370.37|373.45|370.65|372.61|369.81|0
1649120100000|2022-04-05 00:55:00|373.1|370.3|372.47|369.67|373.31|370.51|372.47|369.67|0
1649120400000|2022-04-05 01:00:00|372.33|369.53|372.75|369.95|372.89|370.09|372.19|369.39|0
1649120700000|2022-04-05 01:05:00|372.89|370.09|372.89|370.09|373.17|370.37|372.75|369.95|0
1649121000000|2022-04-05 01:10:00|372.82|370.02|372.88|370.08|372.89|370.09|372.6|369.8|0
1649121300000|2022-04-05 01:15:00|372.74|369.94|372.46|369.66|372.88|370.08|372.46|369.66|0
1649121600000|2022-04-05 01:20:00|372.6|369.8|372.46|369.66|372.6|369.8|372.18|369.38|0
1649121900000|2022-04-05 01:25:00|372.53|369.73|373.02|370.22|373.16|370.36|372.53|369.73|0
1649122200000|2022-04-05 01:30:00|373.16|370.36|372.81|370.01|373.16|370.36|372.6|369.8|0
1649122500000|2022-04-05 01:35:00|372.88|370.08|372.59|369.79|372.88|370.08|372.39|369.59|0
1649122800000|2022-04-05 01:40:00|372.53|369.73|372.59|369.79|372.87|370.07|372.53|369.73|0
1649123100000|2022-04-05 01:45:00|372.53|369.73|372.31|369.51|372.73|369.93|372.31|369.51|0
1649123400000|2022-04-05 01:50:00|372.17|369.37|371.75|368.95|372.17|369.37|371.75|368.95|0
1649123700000|2022-04-05 01:55:00|371.89|369.09|371.89|369.09|371.89|369.09|371.75|368.95|0
1649124000000|2022-04-05 02:00:00|371.82|369.02|371.75|368.95|371.89|369.09|371.75|368.95|0
1649124300000|2022-04-05 02:05:00|371.89|369.09|372.16|369.36|372.16|369.36|371.75|368.95|0
1649124600000|2022-04-05 02:10:00|372.3|369.5|372.3|369.5|372.3|369.5|372.16|369.36|0
1649124900000|2022-04-05 02:15:00|372.44|369.64|372.58|369.78|372.58|369.78|372.3|369.5|0
1649125200000|2022-04-05 02:20:00|372.72|369.92|370.21|367.41|373|370.2|370.21|367.41|0
1649125500000|2022-04-05 02:25:00|370.14|367.34|370.21|367.41|370.21|367.41|370.07|367.27|0
1649125800000|2022-04-05 02:30:00|370.35|367.55|369.79|366.99|370.35|367.55|369.79|366.99|0
1649126100000|2022-04-05 02:35:00|369.86|367.06|369.78|366.98|369.93|367.13|369.78|366.98|0
1649126400000|2022-04-05 02:40:00|369.86|367.06|369.78|366.98|369.92|367.12|369.78|366.98|0
1649126700000|2022-04-05 02:45:00|369.92|367.12|370.06|367.26|370.2|367.4|369.92|367.12|0
1649127000000|2022-04-05 02:50:00|370.2|367.4|370.62|367.82|370.62|367.82|370.2|367.4|0
1649127300000|2022-04-05 02:55:00|370.76|367.96|370.62|367.82|370.76|367.96|370.48|367.68|0
1649127600000|2022-04-05 03:00:00|370.48|367.68|370.33|367.53|370.48|367.68|370.19|367.39|0
1649127900000|2022-04-05 03:05:00|370.27|367.47|370.47|367.67|370.61|367.81|370.05|367.25|0
1649128200000|2022-04-05 03:10:00|370.33|367.53|370.33|367.53|370.33|367.53|370.05|367.25|0
1649128500000|2022-04-05 03:15:00|370.19|367.39|370.05|367.25|370.19|367.39|370.05|367.25|0
1649128800000|2022-04-05 03:20:00|370.19|367.39|370.33|367.53|370.33|367.53|370.05|367.25|0
1649129100000|2022-04-05 03:25:00|370.19|367.39|371.02|368.22|371.02|368.22|370.19|367.39|0
1649129400000|2022-04-05 03:30:00|370.88|368.08|371.16|368.36|371.3|368.5|370.88|368.08|0
1649129700000|2022-04-05 03:35:00|371.02|368.22|370.88|368.08|371.02|368.22|370.74|367.94|0
1649130000000|2022-04-05 03:40:00|370.81|368.01|370.88|368.08|370.88|368.08|370.6|367.8|0
1649130300000|2022-04-05 03:45:00|370.95|368.15|370.74|367.94|371.02|368.22|370.6|367.8|0
1649130600000|2022-04-05 03:50:00|370.6|367.8|370.87|368.07|370.95|368.15|370.6|367.8|0
1649130900000|2022-04-05 03:55:00|370.81|368.01|370.73|367.93|370.87|368.07|370.59|367.79|0
1649131200000|2022-04-05 04:00:00|370.59|367.79|370.73|367.93|370.87|368.07|370.59|367.79|0
1649131500000|2022-04-05 04:05:00|370.59|367.79|370.45|367.65|370.59|367.79|370.31|367.51|0
1649131800000|2022-04-05 04:10:00|370.31|367.51|370.59|367.79|370.59|367.79|370.31|367.51|0
1649132100000|2022-04-05 04:15:00|370.45|367.65|370.45|367.65|370.45|367.65|370.31|367.51|0
1649132400000|2022-04-05 04:20:00|370.59|367.79|370.44|367.64|370.59|367.79|370.38|367.58|0
1649132700000|2022-04-05 04:25:00|370.3|367.5|370.3|367.5|370.44|367.64|370.16|367.36|0
1649133000000|2022-04-05 04:30:00|370.24|367.44|369.74|366.94|370.3|367.5|369.54|366.74|0
1649133300000|2022-04-05 04:35:00|369.88|367.08|369.74|366.94|370.02|367.22|369.74|366.94|0
1649133600000|2022-04-05 04:40:00|369.81|367.01|370.02|367.22|370.02|367.22|369.74|366.94|0
1649133900000|2022-04-05 04:45:00|369.95|367.15|369.74|366.94|370.02|367.22|369.74|366.94|0
1649134200000|2022-04-05 04:50:00|369.6|366.8|369.59|366.79|369.95|367.15|369.59|366.79|0
1649134500000|2022-04-05 04:55:00|369.73|366.93|369.87|367.07|369.87|367.07|369.59|366.79|0
1649134800000|2022-04-05 05:00:00|370.01|367.21|369.59|366.79|370.01|367.21|369.45|366.65|0
1649135100000|2022-04-05 05:05:00|369.73|366.93|370.01|367.21|370.01|367.21|369.59|366.79|0
1649135400000|2022-04-05 05:10:00|370.08|367.28|369.87|367.07|370.15|367.35|369.87|367.07|0
1649135700000|2022-04-05 05:15:00|369.73|366.93|370|367.2|370.01|367.21|369.31|366.51|0
1649136000000|2022-04-05 05:20:00|369.86|367.06|369.72|366.92|369.94|367.14|369.72|366.92|0
1649136300000|2022-04-05 05:25:00|369.66|366.86|369.3|366.5|369.66|366.86|369.3|366.5|0
1649136600000|2022-04-05 05:30:00|369.38|366.58|369.72|366.92|369.72|366.92|369.38|366.58|0
1649136900000|2022-04-05 05:35:00|369.58|366.78|369.58|366.78|369.72|366.92|369.44|366.64|0
1649137200000|2022-04-05 05:40:00|369.72|366.92|369.72|366.92|370|367.2|369.58|366.78|0
1649137500000|2022-04-05 05:45:00|369.58|366.78|369.71|366.91|369.71|366.91|369.44|366.64|0
1649137800000|2022-04-05 05:50:00|369.57|366.77|369.29|366.49|369.71|366.91|369.29|366.49|0
1649138100000|2022-04-05 05:55:00|369.15|366.35|369.15|366.35|370.12|367.32|368.87|366.07|0
1649138400000|2022-04-05 06:00:00|369.01|366.21|368.17|365.37|369.15|366.35|368.17|365.37|0
1649138700000|2022-04-05 06:05:00|368.31|365.51|368.73|365.93|368.73|365.93|368.03|365.23|0
1649139000000|2022-04-05 06:10:00|368.87|366.07|369.84|367.04|369.84|367.04|368.87|366.07|0
1649139300000|2022-04-05 06:15:00|369.98|367.18|370.39|367.59|370.53|367.73|369.91|367.11|0
1649139600000|2022-04-05 06:20:00|370.25|367.45|370.39|367.59|371.37|368.57|370.11|367.31|0
1649139900000|2022-04-05 06:25:00|370.33|367.53|370.25|367.45|370.81|368.01|370.11|367.31|0
1649140200000|2022-04-05 06:30:00|370.39|367.59|370.32|367.52|370.81|368.01|370.25|367.45|0
1649140500000|2022-04-05 06:35:00|370.25|367.45|370.39|367.59|370.53|367.73|370.25|367.45|0
1649140800000|2022-04-05 06:40:00|370.53|367.73|371.22|368.42|371.22|368.42|370.53|367.73|0
1649141100000|2022-04-05 06:45:00|371.08|368.28|373.29|370.49|373.57|370.77|370.52|367.72|0
1649141400000|2022-04-05 06:50:00|373.23|370.43|373.29|370.49|373.71|370.91|373.22|370.42|0
1649141700000|2022-04-05 06:55:00|373.01|370.21|373.43|370.63|374.13|371.33|373.01|370.21|0
1649142000000|2022-04-05 07:00:00|372.87|370.07|371.34|368.54|373.01|370.21|369.67|366.87|0
1649142300000|2022-04-05 07:05:00|371.07|368.67|371.9|369.5|373.09|370.69|371|368.6|0
1649142600000|2022-04-05 07:10:00|371.55|369.15|372.56|369.68|373.88|371.1|370.86|368.46|0
1649142900000|2022-04-05 07:15:00|372.63|369.75|371.3|368.42|373.46|370.58|371.23|368.35|0
1649143200000|2022-04-05 07:20:00|371.23|368.35|371.51|368.63|372.07|369.19|370.81|367.93|0
1649143500000|2022-04-05 07:25:00|371.44|368.56|369.08|366.2|372.07|369.19|368.8|365.92|0
1649143800000|2022-04-05 07:30:00|369.22|366.34|368.25|365.37|369.64|366.76|367|364.12|0
1649144100000|2022-04-05 07:35:00|367.97|365.09|366.79|363.91|367.97|365.09|365.76|362.88|0
1649144400000|2022-04-05 07:40:00|366.72|363.84|366.3|363.42|367|364.12|366.03|363.15|0
1649144700000|2022-04-05 07:45:00|366.38|363.5|365.75|362.87|367.2|364.32|365.61|362.73|0
1649145000000|2022-04-05 07:50:00|365.89|363.01|367.55|364.67|367.82|364.94|365.89|363.01|0
1649145300000|2022-04-05 07:55:00|367.27|364.39|367.27|364.39|367.54|364.66|366.23|363.35|0
1649145600000|2022-04-05 08:00:00|367.34|364.46|367.72|365.32|367.72|365.32|366.57|363.69|0
1649145900000|2022-04-05 08:05:00|367.58|365.18|367.3|364.9|367.86|365.46|367.02|364.62|0
1649146200000|2022-04-05 08:10:00|367.23|364.83|366.33|363.93|367.37|364.97|366.33|363.93|0
1649146500000|2022-04-05 08:15:00|366.47|364.07|367.16|364.76|367.3|364.9|366.05|363.65|0
1649146800000|2022-04-05 08:20:00|367.3|364.9|367.29|364.89|367.51|365.11|366.6|364.2|0
1649147100000|2022-04-05 08:25:00|367.16|364.76|368.82|366.42|368.96|366.56|367.02|364.62|0
1649147400000|2022-04-05 08:30:00|368.96|366.56|368.82|366.42|369.37|366.97|368.4|366|0
1649147700000|2022-04-05 08:35:00|368.81|366.41|368.4|366|368.95|366.55|368.12|365.72|0
1649148000000|2022-04-05 08:40:00|368.54|366.14|368.39|365.99|368.67|366.27|367.84|365.44|0
1649148300000|2022-04-05 08:45:00|368.53|366.13|368.61|366.21|369.5|367.1|368.33|365.93|0
1649148600000|2022-04-05 08:50:00|368.75|366.35|369.64|367.24|369.64|367.24|368.75|366.35|0
1649148900000|2022-04-05 08:55:00|369.71|367.31|370.2|367.8|370.61|368.21|369.36|366.96|0
1649149200000|2022-04-05 09:00:00|370.33|367.93|370.41|368.01|370.68|368.28|370.06|367.66|0
1649149500000|2022-04-05 09:05:00|370.33|367.93|370.05|367.65|370.33|367.93|369.77|367.37|0
1649149800000|2022-04-05 09:10:00|369.99|367.59|369.91|367.51|370.19|367.79|369.77|367.37|0
1649150100000|2022-04-05 09:15:00|369.98|367.58|370.33|367.93|370.47|368.07|369.77|367.37|0
1649150400000|2022-04-05 09:20:00|370.26|367.86|370.88|368.48|371.02|368.62|369.91|367.51|0
1649150700000|2022-04-05 09:25:00|370.96|368.56|371.72|369.32|372.28|369.88|370.88|368.48|0
1649151000000|2022-04-05 09:30:00|371.65|369.25|370.96|368.56|371.72|369.32|370.54|368.14|0
1649151300000|2022-04-05 09:35:00|370.89|368.49|372.49|370.09|372.49|370.09|370.54|368.14|0
1649151600000|2022-04-05 09:40:00|372.35|369.95|372.77|370.37|373.05|370.65|372.21|369.81|0
1649151900000|2022-04-05 09:45:00|372.91|370.51|374.03|371.63|374.17|371.77|372.91|370.51|0
1649152200000|2022-04-05 09:50:00|374.11|371.71|374.23|371.83|374.45|372.05|372.71|370.31|0
1649152500000|2022-04-05 09:55:00|374.37|371.97|374.64|372.24|375.07|372.67|374.09|371.69|0
1649152800000|2022-04-05 10:00:00|374.79|372.39|373.8|371.4|375.14|372.74|373.52|371.12|0
1649153100000|2022-04-05 10:05:00|373.94|371.54|376.19|373.79|376.33|373.93|373.52|371.12|0
1649153400000|2022-04-05 10:10:00|375.91|373.51|375.9|373.5|376.47|374.07|375.62|373.22|0
1649153700000|2022-04-05 10:15:00|376.04|373.64|374.92|372.52|376.04|373.64|374.92|372.52|0
1649154000000|2022-04-05 10:20:00|374.99|372.59|377.03|374.63|377.45|375.05|374.78|372.38|0
1649154300000|2022-04-05 10:25:00|376.74|374.34|376.46|374.06|377.24|374.84|376.32|373.92|0
1649154600000|2022-04-05 10:30:00|376.39|373.99|377.45|375.05|377.45|375.05|375.48|373.08|0
1649154900000|2022-04-05 10:35:00|377.16|374.76|377.3|374.9|377.87|375.47|376.88|374.48|0
1649155200000|2022-04-05 10:40:00|377.44|375.04|376.31|373.91|377.44|375.04|376.31|373.91|0
1649155500000|2022-04-05 10:45:00|376.46|374.06|376.17|373.77|377.02|374.62|376.03|373.63|0
1649155800000|2022-04-05 10:50:00|376.45|374.05|375.19|372.79|376.53|374.13|374.91|372.51|0
1649156100000|2022-04-05 10:55:00|375.33|372.93|375.04|372.64|375.61|373.21|374.84|372.44|0
1649156400000|2022-04-05 11:00:00|375.18|372.78|375.46|373.06|375.74|373.34|374.9|372.5|0
1649156700000|2022-04-05 11:05:00|375.32|372.92|376.45|374.05|376.59|374.19|375.18|372.78|0
1649157000000|2022-04-05 11:10:00|376.59|374.19|376.58|374.18|377.29|374.89|376.3|373.9|0
1649157300000|2022-04-05 11:15:00|376.73|374.33|376.02|373.62|376.73|374.33|376.02|373.62|0
1649157600000|2022-04-05 11:20:00|376.09|373.69|376.16|373.76|376.3|373.9|375.25|372.85|0
1649157900000|2022-04-05 11:25:00|376.09|373.69|375.17|372.77|376.16|373.76|375.03|372.63|0
1649158200000|2022-04-05 11:30:00|375.03|372.63|375.93|373.53|376.4|374|374.75|372.35|0
1649158500000|2022-04-05 11:35:00|376|373.6|375.08|372.68|376.21|373.81|375.08|372.68|0
1649158800000|2022-04-05 11:40:00|374.94|372.54|374.1|371.7|375.08|372.68|373.96|371.56|0
1649159100000|2022-04-05 11:45:00|374.24|371.84|374.1|371.7|374.38|371.98|373.96|371.56|0
1649159400000|2022-04-05 11:50:00|374.24|371.84|374.66|372.26|374.94|372.54|374.1|371.7|0
1649159700000|2022-04-05 11:55:00|374.59|372.19|374.51|372.11|374.8|372.4|374.51|372.11|0
1649160000000|2022-04-05 12:00:00|374.37|371.97|373.25|370.85|375.07|372.67|373.25|370.85|0
1649160300000|2022-04-05 12:05:00|373.39|370.99|374.65|372.25|374.93|372.53|373.39|370.99|0
1649160600000|2022-04-05 12:10:00|374.79|372.39|374.93|372.53|375.07|372.67|374.23|371.83|0
1649160900000|2022-04-05 12:15:00|375.07|372.67|375.49|373.09|376.05|373.65|375.07|372.67|0
1649161200000|2022-04-05 12:20:00|375.63|373.23|376.89|374.49|376.89|374.49|375.14|372.74|0
1649161500000|2022-04-05 12:25:00|377.17|374.77|376.61|374.21|377.17|374.77|376.19|373.79|0
1649161800000|2022-04-05 12:30:00|376.47|374.07|375.76|373.36|376.47|374.07|375.62|373.22|0
1649162100000|2022-04-05 12:35:00|375.62|373.22|375.76|373.36|376.46|374.06|375.2|372.8|0
1649162400000|2022-04-05 12:40:00|375.62|373.22|375.9|373.5|376.04|373.64|375.2|372.8|0
1649162700000|2022-04-05 12:45:00|375.76|373.36|376.18|373.78|376.18|373.78|375.48|373.08|0
1649163000000|2022-04-05 12:50:00|376.04|373.64|376.46|374.06|377.02|374.62|375.62|373.22|0
1649163300000|2022-04-05 12:55:00|376.6|374.2|377.86|375.46|378.43|376.03|376.32|373.92|0
1649163600000|2022-04-05 13:00:00|378|375.6|376.17|373.77|378|375.6|375.89|373.49|0
1649163900000|2022-04-05 13:05:00|376.03|373.63|376.45|374.05|377.58|375.18|376.03|373.63|0
1649164200000|2022-04-05 13:10:00|376.31|373.91|376.17|373.77|376.87|374.47|376.03|373.63|0
1649164500000|2022-04-05 13:15:00|376.03|373.63|375.89|373.49|376.03|373.63|375.05|372.65|0
1649164800000|2022-04-05 13:20:00|375.75|373.35|376.24|373.84|377.01|374.61|375.32|372.92|0
1649165100000|2022-04-05 13:25:00|376.45|374.05|378.84|376.44|379.12|376.72|376.02|373.62|0
1649165400000|2022-04-05 13:30:00|378.98|376.58|372.86|370.46|378.98|376.58|371.55|369.15|0
1649165700000|2022-04-05 13:35:00|371.89|369.49|370.22|367.82|372.72|370.32|370.08|367.68|0
1649166000000|2022-04-05 13:40:00|370.36|367.96|370.77|368.37|370.91|368.51|368.83|366.43|0
1649166300000|2022-04-05 13:45:00|370.7|368.3|371.4|369|371.74|369.34|368.97|366.57|0
1649166600000|2022-04-05 13:50:00|371.19|368.79|372.02|369.62|373.69|371.29|371.05|368.65|0
1649166900000|2022-04-05 13:55:00|372.16|369.76|370.21|367.81|372.3|369.9|370.21|367.81|0
1649167200000|2022-04-05 14:00:00|370.14|367.74|367.99|365.59|371.04|368.64|365.38|362.98|0
1649167500000|2022-04-05 14:05:00|368.27|365.87|381.94|379.06|382.83|380.43|368.27|365.87|0
1649167800000|2022-04-05 14:10:00|382.22|379.34|383.02|380.14|384.62|381.74|380.38|377.5|0
1649168100000|2022-04-05 14:15:00|383.86|380.98|387.55|384.67|388.27|385.39|383.86|380.98|0
1649168400000|2022-04-05 14:20:00|387.41|384.53|386.3|383.42|389.26|386.38|384.31|381.43|0
1649168700000|2022-04-05 14:25:00|386.16|383.28|385.16|382.28|387.15|384.27|384.73|381.85|0
1649169000000|2022-04-05 14:30:00|385.73|382.85|386.58|383.7|386.87|383.99|383.6|380.72|0
1649169300000|2022-04-05 14:35:00|386.44|383.56|388.01|385.13|388.43|385.55|384.02|381.14|0
1649169600000|2022-04-05 14:40:00|388.29|385.41|386.58|383.7|388.29|385.41|386.15|383.27|0
1649169900000|2022-04-05 14:45:00|386.86|383.98|382.88|380|387.29|384.41|382.6|379.72|0
1649170200000|2022-04-05 14:50:00|382.74|379.86|379.63|376.75|383.3|380.42|378.92|376.04|0
1649170500000|2022-04-05 14:55:00|379.77|376.89|381.92|379.04|383.81|380.93|379.77|376.89|0
1649170800000|2022-04-05 15:00:00|381.78|378.9|382.63|379.75|383.9|381.02|380.93|378.05|0
1649171100000|2022-04-05 15:05:00|382.49|379.61|383.76|380.88|384.47|381.59|381.36|378.48|0
1649171400000|2022-04-05 15:10:00|383.62|380.74|383.19|380.31|385.89|383.01|382.76|379.88|0
1649171700000|2022-04-05 15:15:00|383.26|380.38|386.02|383.14|386.74|383.86|383.19|380.31|0
1649172000000|2022-04-05 15:20:00|385.88|383|386.74|383.86|386.74|383.86|383.21|380.33|0
1649172300000|2022-04-05 15:25:00|386.82|383.94|385.46|382.58|387.45|384.57|385.46|382.58|0
1649172600000|2022-04-05 15:30:00|385.75|382.87|383.48|380.6|386.46|383.58|383.34|380.46|0
1649172900000|2022-04-05 15:35:00|383.62|380.74|389.16|386.28|389.87|386.99|383.34|380.46|0
1649173200000|2022-04-05 15:40:00|388.87|385.99|387.06|384.66|389.44|386.56|386.5|384.1|0
1649173500000|2022-04-05 15:45:00|387.21|384.81|388.91|386.51|389.34|386.94|386.92|384.52|0
1649173800000|2022-04-05 15:50:00|388.77|386.37|389.63|387.23|390.91|388.51|387.2|384.8|0
1649174100000|2022-04-05 15:55:00|389.48|387.08|391.34|388.94|391.49|389.09|389.34|386.94|0
1649174400000|2022-04-05 16:00:00|391.49|389.09|391.2|388.8|393.21|390.81|390.05|387.65|0
1649174700000|2022-04-05 16:05:00|391.05|388.65|390.27|387.87|391.2|388.8|389.19|386.79|0
1649175000000|2022-04-05 16:10:00|390.05|387.65|390.48|388.08|391.13|388.73|389.48|387.08|0
1649175300000|2022-04-05 16:15:00|390.33|387.93|393.92|391.52|393.92|391.52|390.33|387.93|0
1649175600000|2022-04-05 16:20:00|393.85|391.45|394.21|391.81|395.5|393.1|392.91|390.51|0
1649175900000|2022-04-05 16:25:00|394.78|392.38|395.65|393.25|395.94|393.54|394.21|391.81|0
1649176200000|2022-04-05 16:30:00|395.79|393.39|395.07|392.67|396.22|393.82|393.14|390.74|0
1649176500000|2022-04-05 16:35:00|395.21|392.81|393.89|391.49|396.08|393.68|392.64|390.24|0
1649176800000|2022-04-05 16:40:00|394.61|392.21|395.76|393.36|396.05|393.65|393.89|391.49|0
1649177100000|2022-04-05 16:45:00|395.48|393.08|393.46|391.06|396.2|393.8|393.46|391.06|0
1649177400000|2022-04-05 16:50:00|393.6|391.2|392.17|389.77|394.03|391.63|392.02|389.62|0
1649177700000|2022-04-05 16:55:00|392.02|389.62|391.74|389.34|393.17|390.77|391.16|388.76|0
1649178000000|2022-04-05 17:00:00|391.88|389.48|390.1|387.7|392.88|390.48|389.95|387.55|0
1649178300000|2022-04-05 17:05:00|390.46|388.06|385.95|383.55|390.96|388.56|385.95|383.55|0
1649178600000|2022-04-05 17:10:00|385.53|383.13|385.81|383.41|386.52|384.12|385.52|383.12|0
1649178900000|2022-04-05 17:15:00|385.95|383.55|384.24|381.84|386.38|383.98|384.1|381.7|0
1649179200000|2022-04-05 17:20:00|384.39|381.99|384.96|382.56|387.11|384.71|383.47|381.07|0
1649179500000|2022-04-05 17:25:00|384.81|382.41|386.09|383.69|386.67|384.27|384.39|381.99|0
1649179800000|2022-04-05 17:30:00|385.95|383.55|388.24|385.84|388.66|386.26|385.95|383.55|0
1649180100000|2022-04-05 17:35:00|388.09|385.69|389.09|386.69|389.24|386.84|388.09|385.69|0
1649180400000|2022-04-05 17:40:00|389.24|386.84|391.82|389.42|391.82|389.42|389.24|386.84|0
1649180700000|2022-04-05 17:45:00|391.68|389.28|393.26|390.86|393.84|391.44|391.39|388.99|0
1649181000000|2022-04-05 17:50:00|393.55|391.15|396.19|393.79|396.92|394.52|393.26|390.86|0
1649181300000|2022-04-05 17:55:00|396.05|393.65|394.17|391.77|396.63|394.23|393.88|391.48|0
1649181600000|2022-04-05 18:00:00|394.31|391.91|395.75|393.35|396.19|393.79|393.45|391.05|0
1649181900000|2022-04-05 18:05:00|395.61|393.21|396.04|393.64|396.48|394.08|394.74|392.34|0
1649182200000|2022-04-05 18:10:00|395.9|393.5|395.87|393.47|397.32|394.92|393.48|391.08|0
1649182500000|2022-04-05 18:15:00|396.02|393.62|393.28|390.88|396.74|394.34|393.28|390.88|0
1649182800000|2022-04-05 18:20:00|393.14|390.74|393.71|391.31|394.57|392.17|392.28|389.88|0
1649183100000|2022-04-05 18:25:00|393.57|391.17|395.44|393.04|395.72|393.32|392.85|390.45|0
1649183400000|2022-04-05 18:30:00|395.29|392.89|396.3|393.9|396.59|394.19|395.15|392.75|0
1649183700000|2022-04-05 18:35:00|396.16|393.76|397.31|394.91|397.74|395.34|394.43|392.03|0
1649184000000|2022-04-05 18:40:00|397.16|394.76|394.57|392.17|397.89|395.49|394.28|391.88|0
1649184300000|2022-04-05 18:45:00|394.85|392.45|395.43|393.03|396.87|394.47|393.85|391.45|0
1649184600000|2022-04-05 18:50:00|395.28|392.88|395.43|393.03|396|393.6|394.13|391.73|0
1649184900000|2022-04-05 18:55:00|395.14|392.74|397.73|395.33|398.46|396.06|393.99|391.59|0
1649185200000|2022-04-05 19:00:00|397.67|395.27|400.2|397.8|400.2|397.8|396.43|394.03|0
1649185500000|2022-04-05 19:05:00|399.91|397.51|401.5|399.1|402.38|399.98|399.76|397.36|0
1649185800000|2022-04-05 19:10:00|401.36|398.96|404.13|401.73|404.86|402.46|401.21|398.81|0
1649186100000|2022-04-05 19:15:00|404.27|401.87|405|402.6|405.44|403.04|403.1|400.7|0
1649186400000|2022-04-05 19:20:00|405.29|402.89|401.5|399.1|406.03|403.63|401.5|399.1|0
1649186700000|2022-04-05 19:25:00|401.64|399.24|404.27|401.87|404.56|402.16|401.64|399.24|0
1649187000000|2022-04-05 19:30:00|404.41|402.01|407.93|405.53|408.08|405.68|404.41|402.01|0
1649187300000|2022-04-05 19:35:00|408.08|405.68|408.22|405.82|409.4|407|406.75|404.35|0
1649187600000|2022-04-05 19:40:00|408.08|405.68|407.78|405.38|409.55|407.15|407.05|404.65|0
1649187900000|2022-04-05 19:45:00|407.34|404.94|413.01|410.61|413.31|410.91|406.54|404.14|0
1649188200000|2022-04-05 19:50:00|413.75|411.35|407.71|405.31|413.75|411.35|405.36|402.96|0
1649188500000|2022-04-05 19:55:00|406.97|404.57|405.29|402.89|409.91|407.51|405.29|402.89|0
1649188800000|2022-04-05 20:00:00|405|402.6|404.41|402.01|405.29|402.89|404.27|401.87|0
1649189100000|2022-04-05 20:05:00|404.27|401.87|404.27|401.87|404.56|402.16|403.83|401.43|0
1649189400000|2022-04-05 20:10:00|404.41|402.01|405.14|402.74|405.14|402.74|404.12|401.72|0
1649189700000|2022-04-05 20:15:00|405.34|402.54|404.17|401.37|405.34|402.54|404.17|401.37|0
1649190000000|2022-04-05 20:20:00|404.61|401.81|405.05|402.25|405.05|402.25|404.46|401.66|0
1649190300000|2022-04-05 20:25:00|404.9|402.1|405.04|402.24|405.19|402.39|404.9|402.1|0
1649190600000|2022-04-05 20:30:00|404.9|402.1|404.46|401.66|404.9|402.1|404.31|401.51|0
1649190900000|2022-04-05 20:35:00|404.31|401.51|404.31|401.51|404.53|401.73|404.31|401.51|0
1649191200000|2022-04-05 20:40:00|404.16|401.36|404.31|401.51|404.31|401.51|404.09|401.29|0
1649191500000|2022-04-05 20:45:00|404.16|401.36|403.72|400.92|404.16|401.36|403.58|400.78|0
1649191800000|2022-04-05 20:50:00|403.58|400.78|403.14|400.34|403.87|401.07|403.14|400.34|0
1649192100000|2022-04-05 20:55:00|403.28|400.48|402.89|400.09|403.28|400.48|402.77|399.97|0
1649192400000|2022-04-05 21:00:00|402.85|400.05|402.79|399.99|402.87|400.07|402.57|399.77|0
1649192700000|2022-04-05 21:05:00|402.89|400.09|402.96|400.16|402.98|400.18|402.87|400.07|0
1649193000000|2022-04-05 21:10:00|402.95|400.15|402.76|399.96|402.98|400.18|402.67|399.87|0
1649193300000|2022-04-05 21:15:00|402.74|399.94|402.63|399.83|402.87|400.07|402.57|399.77|0
1649193600000|2022-04-05 21:20:00|402.65|399.85|402.52|399.72|402.85|400.05|402.46|399.66|0
1649193900000|2022-04-05 21:25:00|402.48|399.68|402.35|399.55|402.73|399.93|402.24|399.44|0
1649194200000|2022-04-05 21:30:00|402.33|399.53|402.6|399.8|402.84|400.04|402.31|399.51|0
1649194500000|2022-04-05 21:35:00|402.05|399.25|402.24|399.44|402.26|399.46|402.05|399.25|0
1649194800000|2022-04-05 21:40:00|402.22|399.42|402.26|399.46|402.26|399.46|402.2|399.4|0
1649195100000|2022-04-05 21:45:00|402.28|399.48|402.45|399.65|402.47|399.67|402.28|399.48|0
1649195400000|2022-04-05 21:50:00|402.49|399.69|402.51|399.71|402.51|399.71|402.49|399.69|0
1649195700000|2022-04-05 21:55:00|402.49|399.69|402.52|399.72|402.52|399.72|402.39|399.59|0
1649196000000|2022-04-05 22:00:00|403.04|400.24|403.69|400.89|403.69|400.89|402.75|399.95|0
1649196300000|2022-04-05 22:05:00|403.55|400.75|404.13|401.33|404.28|401.48|403.55|400.75|0
1649196600000|2022-04-05 22:10:00|403.98|401.18|404.57|401.77|404.57|401.77|403.98|401.18|0
1649196900000|2022-04-05 22:15:00|404.42|401.62|404.42|401.62|404.71|401.91|404.35|401.55|0
1649197200000|2022-04-05 22:20:00|404.56|401.76|405.29|402.49|405.29|402.49|404.56|401.76|0
1649197500000|2022-04-05 22:25:00|405.44|402.64|405.44|402.64|405.73|402.93|405.29|402.49|0
1649197800000|2022-04-05 22:30:00|405.15|402.35|404.41|401.61|405.15|402.35|404.27|401.47|0
1649198100000|2022-04-05 22:35:00|404.27|401.47|404.7|401.9|404.93|402.13|404.12|401.32|0
1649198400000|2022-04-05 22:40:00|404.56|401.76|404.12|401.32|404.56|401.76|403.82|401.02|0
1649198700000|2022-04-05 22:45:00|403.97|401.17|403.97|401.17|404.12|401.32|403.82|401.02|0
1649199000000|2022-04-05 22:50:00|403.82|401.02|403.67|400.87|403.97|401.17|403.53|400.73|0
1649199300000|2022-04-05 22:55:00|403.82|401.02|403.82|401.02|403.82|401.02|403.67|400.87|0
1649199600000|2022-04-05 23:00:00|403.67|400.87|403.82|401.02|403.96|401.16|403.6|400.8|0
1649199900000|2022-04-05 23:05:00|403.96|401.16|404.55|401.75|404.55|401.75|403.96|401.16|0
1649200200000|2022-04-05 23:10:00|404.4|401.6|404.84|402.04|404.84|402.04|404.4|401.6|0
1649200500000|2022-04-05 23:15:00|404.98|402.18|404.54|401.74|404.98|402.18|404.54|401.74|0
1649200800000|2022-04-05 23:20:00|404.4|401.6|404.69|401.89|404.69|401.89|404.39|401.59|0
1649201100000|2022-04-05 23:25:00|404.83|402.03|404.98|402.18|405.12|402.32|404.69|401.89|0
1649201400000|2022-04-05 23:30:00|404.83|402.03|404.54|401.74|404.83|402.03|404.54|401.74|0
1649201700000|2022-04-05 23:35:00|404.39|401.59|404.53|401.73|404.68|401.88|404.39|401.59|0
1649202000000|2022-04-05 23:40:00|404.39|401.59|403.22|400.42|404.39|401.59|403.15|400.35|0
1649202300000|2022-04-05 23:45:00|403.36|400.56|404.09|401.29|404.09|401.29|403.22|400.42|0
1649202600000|2022-04-05 23:50:00|403.95|401.15|403.94|401.14|404.09|401.29|403.65|400.85|0
1649202900000|2022-04-05 23:55:00|404.09|401.29|404.67|401.87|405.11|402.31|404.09|401.29|0
1649203200000|2022-04-06 00:00:00|404.82|402.02|405.84|403.04|406.14|403.34|404.82|402.02|0
1649203500000|2022-04-06 00:05:00|405.99|403.19|404.08|401.28|406.28|403.48|403.79|400.99|0
1649203800000|2022-04-06 00:10:00|403.94|401.14|403.64|400.84|403.94|401.14|403.21|400.41|0
1649204100000|2022-04-06 00:15:00|403.72|400.92|404.23|401.43|404.52|401.72|403.28|400.48|0
1649204400000|2022-04-06 00:20:00|404.08|401.28|404.66|401.86|404.81|402.01|404.08|401.28|0
1649204700000|2022-04-06 00:25:00|404.81|402.01|405.98|403.18|406.13|403.33|404.37|401.57|0
1649205000000|2022-04-06 00:30:00|406.13|403.33|407.15|404.35|407.15|404.35|406.13|403.33|0
1649205300000|2022-04-06 00:35:00|407.3|404.5|406.86|404.06|407.89|405.09|406.86|404.06|0
1649205600000|2022-04-06 00:40:00|406.71|403.91|407.81|405.01|408.03|405.23|406.56|403.76|0
1649205900000|2022-04-06 00:45:00|407.88|405.08|408.76|405.96|409.35|406.55|407.88|405.08|0
1649206200000|2022-04-06 00:50:00|408.84|406.04|409.35|406.55|409.35|406.55|408.76|405.96|0
1649206500000|2022-04-06 00:55:00|409.2|406.4|410.83|408.03|410.83|408.03|409.06|406.26|0
1649206800000|2022-04-06 01:00:00|410.9|408.1|410.68|407.88|411.86|409.06|410.68|407.88|0
1649207100000|2022-04-06 01:05:00|410.6|407.8|409.64|406.84|410.97|408.17|409.49|406.69|0
1649207400000|2022-04-06 01:10:00|409.49|406.69|409.64|406.84|410.23|407.43|409.49|406.69|0
1649207700000|2022-04-06 01:15:00|409.49|406.69|407.43|404.63|409.64|406.84|407.28|404.48|0
1649208000000|2022-04-06 01:20:00|407.28|404.48|407.57|404.77|408.02|405.22|407.28|404.48|0
1649208300000|2022-04-06 01:25:00|407.43|404.63|407.72|404.92|407.72|404.92|406.99|404.19|0
1649208600000|2022-04-06 01:30:00|407.87|405.07|408.31|405.51|408.9|406.1|407.72|404.92|0
1649208900000|2022-04-06 01:35:00|408.16|405.36|409.04|406.24|409.26|406.46|407.86|405.06|0
1649209200000|2022-04-06 01:40:00|409.19|406.39|408.74|405.94|409.78|406.98|408.74|405.94|0
1649209500000|2022-04-06 01:45:00|408.82|406.02|409.48|406.68|410.81|408.01|408.82|406.02|0
1649209800000|2022-04-06 01:50:00|409.77|406.97|410.51|407.71|410.51|407.71|409.04|406.24|0
1649210100000|2022-04-06 01:55:00|410.36|407.56|410.95|408.15|411.54|408.74|410.21|407.41|0
1649210400000|2022-04-06 02:00:00|411.25|408.45|410.95|408.15|411.25|408.45|410.36|407.56|0
1649210700000|2022-04-06 02:05:00|410.8|408|409.77|406.97|410.95|408.15|409.62|406.82|0
1649211000000|2022-04-06 02:10:00|409.62|406.82|410.35|407.55|410.5|407.7|409.55|406.75|0
1649211300000|2022-04-06 02:15:00|410.28|407.48|410.8|408|410.94|408.14|410.28|407.48|0
1649211600000|2022-04-06 02:20:00|410.94|408.14|410.06|407.26|410.94|408.14|409.91|407.11|0
1649211900000|2022-04-06 02:25:00|409.91|407.11|409.61|406.81|410.06|407.26|409.32|406.52|0
1649212200000|2022-04-06 02:30:00|409.76|406.96|409.02|406.22|410.2|407.4|408.73|405.93|0
1649212500000|2022-04-06 02:35:00|408.87|406.07|408.43|405.63|409.1|406.3|408.43|405.63|0
1649212800000|2022-04-06 02:40:00|408.58|405.78|408.87|406.07|409.16|406.36|408.43|405.63|0
1649213100000|2022-04-06 02:45:00|408.72|405.92|409.16|406.36|409.31|406.51|408.72|405.92|0
1649213400000|2022-04-06 02:50:00|409.09|406.29|408.72|405.92|409.31|406.51|408.72|405.92|0
1649213700000|2022-04-06 02:55:00|408.57|405.77|408.72|405.92|409.01|406.21|408.57|405.77|0
1649214000000|2022-04-06 03:00:00|408.86|406.06|408.57|405.77|408.86|406.06|407.98|405.18|0
1649214300000|2022-04-06 03:05:00|408.42|405.62|408.12|405.32|408.71|405.91|408.12|405.32|0
1649214600000|2022-04-06 03:10:00|407.98|405.18|408.42|405.62|408.71|405.91|407.68|404.88|0
1649214900000|2022-04-06 03:15:00|408.56|405.76|408.41|405.61|408.71|405.91|408.27|405.47|0
1649215200000|2022-04-06 03:20:00|408.49|405.69|409.15|406.35|409.15|406.35|408.49|405.69|0
1649215500000|2022-04-06 03:25:00|409.3|406.5|408.85|406.05|409.3|406.5|408.7|405.9|0
1649215800000|2022-04-06 03:30:00|409|406.2|409|406.2|409.29|406.49|408.7|405.9|0
1649216100000|2022-04-06 03:35:00|408.85|406.05|409.44|406.64|409.88|407.08|408.85|406.05|0
1649216400000|2022-04-06 03:40:00|409.59|406.79|410.25|407.45|410.32|407.52|409.44|406.64|0
1649216700000|2022-04-06 03:45:00|410.32|407.52|410.47|407.67|410.76|407.96|410.32|407.52|0
1649217000000|2022-04-06 03:50:00|410.32|407.52|409.73|406.93|410.47|407.67|409.58|406.78|0
1649217300000|2022-04-06 03:55:00|409.8|407|409.58|406.78|410.32|407.52|409.58|406.78|0
1649217600000|2022-04-06 04:00:00|409.43|406.63|409.13|406.33|409.43|406.63|408.99|406.19|0
1649217900000|2022-04-06 04:05:00|409.06|406.26|408.69|405.89|409.13|406.33|408.4|405.6|0
1649218200000|2022-04-06 04:10:00|408.54|405.74|408.39|405.59|408.54|405.74|408.1|405.3|0
1649218500000|2022-04-06 04:15:00|408.25|405.45|407.36|404.56|408.25|405.45|407.07|404.27|0
1649218800000|2022-04-06 04:20:00|407.22|404.42|407.51|404.71|407.51|404.71|407.21|404.41|0
1649219100000|2022-04-06 04:25:00|407.36|404.56|407.95|405.15|407.95|405.15|407.21|404.41|0
1649219400000|2022-04-06 04:30:00|408.02|405.22|408.39|405.59|408.53|405.73|407.8|405|0
1649219700000|2022-04-06 04:35:00|408.53|405.73|408.97|406.17|408.97|406.17|408.53|405.73|0
1649220000000|2022-04-06 04:40:00|408.83|406.03|408.38|405.58|408.83|406.03|408.24|405.44|0
1649220300000|2022-04-06 04:45:00|408.53|405.73|407.94|405.14|408.53|405.73|407.65|404.85|0
1649220600000|2022-04-06 04:50:00|407.87|405.07|408.38|405.58|408.46|405.66|407.79|404.99|0
1649220900000|2022-04-06 04:55:00|408.23|405.43|408.38|405.58|408.45|405.65|407.94|405.14|0
1649221200000|2022-04-06 05:00:00|408.23|405.43|407.35|404.55|408.38|405.58|407.35|404.55|0
1649221500000|2022-04-06 05:05:00|407.49|404.69|406.02|403.22|407.93|405.13|405.73|402.93|0
1649221800000|2022-04-06 05:10:00|405.88|403.08|406.61|403.81|406.76|403.96|405.88|403.08|0
1649222100000|2022-04-06 05:15:00|406.46|403.66|405.29|402.49|406.46|403.66|404.99|402.19|0
1649222400000|2022-04-06 05:20:00|405.43|402.63|404.99|402.19|405.58|402.78|404.84|402.04|0
1649222700000|2022-04-06 05:25:00|404.84|402.04|404.26|401.46|405.28|402.48|404.26|401.46|0
1649223000000|2022-04-06 05:30:00|404.4|401.6|404.4|401.6|404.7|401.9|404.11|401.31|0
1649223300000|2022-04-06 05:35:00|404.26|401.46|404.4|401.6|404.4|401.6|403.82|401.02|0
1649223600000|2022-04-06 05:40:00|404.55|401.75|404.98|402.18|405.13|402.33|404.11|401.31|0
1649223900000|2022-04-06 05:45:00|405.13|402.33|405.42|402.62|405.57|402.77|404.69|401.89|0
1649224200000|2022-04-06 05:50:00|405.27|402.47|405.57|402.77|405.86|403.06|405.13|402.33|0
1649224500000|2022-04-06 05:55:00|405.71|402.91|406.44|403.64|406.74|403.94|405.71|402.91|0
1649224800000|2022-04-06 06:00:00|406.74|403.94|405.71|402.91|406.74|403.94|405.42|402.62|0
1649225100000|2022-04-06 06:05:00|406|403.2|405.85|403.05|406.73|403.93|405.71|402.91|0
1649225400000|2022-04-06 06:10:00|405.71|402.91|405.27|402.47|405.85|403.05|404.83|402.03|0
1649225700000|2022-04-06 06:15:00|405.41|402.61|405.34|402.54|406|403.2|404.61|401.81|0
1649226000000|2022-04-06 06:20:00|405.41|402.61|405.7|402.9|406.14|403.34|404.97|402.17|0
1649226300000|2022-04-06 06:25:00|405.55|402.75|404.82|402.02|405.55|402.75|404.09|401.29|0
1649226600000|2022-04-06 06:30:00|404.67|401.87|403.79|400.99|404.97|402.17|403.79|400.99|0
1649226900000|2022-04-06 06:35:00|403.65|400.85|402.19|399.39|403.87|401.07|401.97|399.17|0
1649227200000|2022-04-06 06:40:00|402.04|399.24|401.89|399.09|402.19|399.39|401.6|398.8|0
1649227500000|2022-04-06 06:45:00|401.75|398.95|402.48|399.68|402.48|399.68|401.6|398.8|0
1649227800000|2022-04-06 06:50:00|402.33|399.53|404.23|401.43|404.23|401.43|402.33|399.53|0
1649228100000|2022-04-06 06:55:00|404.08|401.28|403.49|400.69|404.23|401.43|403.06|400.26|0
1649228400000|2022-04-06 07:00:00|402.91|400.11|405.1|402.3|405.1|402.3|402.62|399.82|0
1649228700000|2022-04-06 07:05:00|404.75|402.35|403.37|400.97|405.49|403.09|403.29|400.89|0
1649229000000|2022-04-06 07:10:00|403.29|400.89|403|400.6|404.61|402.21|401.68|399.28|0
1649229300000|2022-04-06 07:15:00|403.14|400.74|403.43|401.03|404.09|401.69|402.56|400.16|0
1649229600000|2022-04-06 07:20:00|403.58|401.18|404.82|402.42|404.89|402.49|403.43|401.03|0
1649229900000|2022-04-06 07:25:00|404.89|402.49|404.89|402.49|405.18|402.78|403.87|401.47|0
1649230200000|2022-04-06 07:30:00|404.74|402.34|411.22|408.82|411.22|408.82|404.45|402.05|0
1649230500000|2022-04-06 07:35:00|411.07|408.67|413.44|411.04|413.74|411.34|410.63|408.23|0
1649230800000|2022-04-06 07:40:00|413.29|410.89|413.44|411.04|414.33|411.93|411.81|409.41|0
1649231100000|2022-04-06 07:45:00|414.18|411.78|414.92|412.52|415.52|413.12|414.18|411.78|0
1649231400000|2022-04-06 07:50:00|415|412.6|415.75|413.35|416.77|414.37|413.7|411.3|0
1649231700000|2022-04-06 07:55:00|415.61|413.21|418.41|416.01|419|416.6|415.61|413.21|0
1649232000000|2022-04-06 08:00:00|418.56|416.16|417.06|414.66|419.3|416.9|416.77|414.37|0
1649232300000|2022-04-06 08:05:00|416.99|414.59|416.32|413.92|417.36|414.96|415.73|413.33|0
1649232600000|2022-04-06 08:10:00|416.47|414.07|417.14|414.74|417.81|415.41|416.17|413.77|0
1649232900000|2022-04-06 08:15:00|417.06|414.66|418.85|416.45|419.59|417.19|416.02|413.62|0
1649233200000|2022-04-06 08:20:00|419|416.6|420.19|417.79|420.79|418.39|418.85|416.45|0
1649233500000|2022-04-06 08:25:00|420.34|417.94|417.53|415.13|420.34|417.94|416.64|414.24|0
1649233800000|2022-04-06 08:30:00|417.31|414.91|418.58|416.18|419.25|416.85|416.93|414.53|0
1649234100000|2022-04-06 08:35:00|418.43|416.03|418.13|415.73|419.62|417.22|417.38|414.98|0
1649234400000|2022-04-06 08:40:00|417.98|415.58|419.47|417.07|419.47|417.07|417.98|415.58|0
1649234700000|2022-04-06 08:45:00|419.32|416.92|416.86|414.46|419.55|417.15|416.18|413.78|0
1649235000000|2022-04-06 08:50:00|416.78|414.38|415.43|413.03|416.86|414.46|415.14|412.74|0
1649235300000|2022-04-06 08:55:00|415.51|413.11|415.43|413.03|416.18|413.78|415.14|412.74|0
1649235600000|2022-04-06 09:00:00|415.28|412.88|415.73|413.33|415.88|413.48|414.24|411.84|0
1649235900000|2022-04-06 09:05:00|415.58|413.18|416.62|414.22|416.92|414.52|415.58|413.18|0
1649236200000|2022-04-06 09:10:00|416.7|414.3|418.11|415.71|418.26|415.86|416.02|413.62|0
1649236500000|2022-04-06 09:15:00|418.26|415.86|418.11|415.71|419.54|417.14|417.22|414.82|0
1649236800000|2022-04-06 09:20:00|417.81|415.41|418.11|415.71|419.01|416.61|417.81|415.41|0
1649237100000|2022-04-06 09:25:00|417.96|415.56|419.31|416.91|419.31|416.91|417.66|415.26|0
1649237400000|2022-04-06 09:30:00|419.16|416.76|419.15|416.75|419.3|416.9|418.26|415.86|0
1649237700000|2022-04-06 09:35:00|419|416.6|420.35|417.95|420.65|418.25|419|416.6|0
1649238000000|2022-04-06 09:40:00|420.2|417.8|421.1|418.7|422.46|420.06|419.75|417.35|0
1649238300000|2022-04-06 09:45:00|421.7|419.3|423.06|420.66|423.06|420.66|421.25|418.85|0
1649238600000|2022-04-06 09:50:00|423.51|421.11|424.86|422.46|426.14|423.74|423.51|421.11|0
1649238900000|2022-04-06 09:55:00|424.79|422.39|421.56|419.16|424.79|422.39|421.26|418.86|0
1649239200000|2022-04-06 10:00:00|421.64|419.24|421.71|419.31|422.46|420.06|421.26|418.86|0
1649239500000|2022-04-06 10:05:00|421.56|419.16|422|419.6|422.01|419.61|421.41|419.01|0
1649239800000|2022-04-06 10:10:00|422.08|419.68|424.25|421.85|424.26|421.86|421.7|419.3|0
1649240100000|2022-04-06 10:15:00|424.56|422.16|425.46|423.06|426.44|424.04|423.8|421.4|0
1649240400000|2022-04-06 10:20:00|425.31|422.91|424.42|422.02|426.36|423.96|423.91|421.51|0
1649240700000|2022-04-06 10:25:00|424.57|422.17|423.82|421.42|425.02|422.62|423.67|421.27|0
1649241000000|2022-04-06 10:30:00|423.97|421.57|425.17|422.77|425.93|423.53|423.97|421.57|0
1649241300000|2022-04-06 10:35:00|425.02|422.62|425.92|423.52|426.38|423.98|424.87|422.47|0
1649241600000|2022-04-06 10:40:00|426.07|423.67|425.62|423.22|426.68|424.28|425.17|422.77|0
1649241900000|2022-04-06 10:45:00|425.77|423.37|426.37|423.97|426.37|423.97|425.47|423.07|0
1649242200000|2022-04-06 10:50:00|426.45|424.05|426.67|424.27|427.58|425.18|426.22|423.82|0
1649242500000|2022-04-06 10:55:00|426.82|424.42|426.82|424.42|427.43|425.03|426.22|423.82|0
1649242800000|2022-04-06 11:00:00|426.67|424.27|426.06|423.66|426.67|424.27|425.76|423.36|0
1649243100000|2022-04-06 11:05:00|426.52|424.12|428.18|425.78|428.18|425.78|426.22|423.82|0
1649243400000|2022-04-06 11:10:00|428.03|425.63|429.84|427.44|430.45|428.05|427.72|425.32|0
1649243700000|2022-04-06 11:15:00|430|427.6|428.93|426.53|430.6|428.2|428.48|426.08|0
1649244000000|2022-04-06 11:20:00|429.08|426.68|430.9|428.5|430.9|428.5|428.78|426.38|0
1649244300000|2022-04-06 11:25:00|431.06|428.66|430.9|428.5|431.21|428.81|430.45|428.05|0
1649244600000|2022-04-06 11:30:00|431.05|428.65|430.29|427.89|432.27|429.87|430.29|427.89|0
1649244900000|2022-04-06 11:35:00|430.44|428.04|430.59|428.19|431.05|428.65|429.68|427.28|0
1649245200000|2022-04-06 11:40:00|430.44|428.04|431.96|429.56|432.27|429.87|430.44|428.04|0
1649245500000|2022-04-06 11:45:00|432.04|429.64|431.5|429.1|432.26|429.86|430.44|428.04|0
1649245800000|2022-04-06 11:50:00|432.11|429.71|432.72|430.32|433.33|430.93|432.11|429.71|0
1649246100000|2022-04-06 11:55:00|432.65|430.25|434.35|431.95|435.27|432.87|432.57|430.17|0
1649246400000|2022-04-06 12:00:00|434.2|431.8|435.27|432.87|435.42|433.02|433.59|431.19|0
1649246700000|2022-04-06 12:05:00|434.81|432.41|434.04|431.64|436.03|433.63|433.89|431.49|0
1649247000000|2022-04-06 12:10:00|434.12|431.72|433.43|431.03|435.26|432.86|432.82|430.42|0
1649247300000|2022-04-06 12:15:00|433.58|431.18|433.73|431.33|434.5|432.1|433.13|430.73|0
1649247600000|2022-04-06 12:20:00|433.58|431.18|433.2|430.8|433.89|431.49|432.97|430.57|0
1649247900000|2022-04-06 12:25:00|433.12|430.72|431.6|429.2|433.58|431.18|431.6|429.2|0
1649248200000|2022-04-06 12:30:00|431.45|429.05|433.08|430.68|433.53|431.13|430.99|428.59|0
1649248500000|2022-04-06 12:35:00|433.23|430.83|432.92|430.52|433.53|431.13|432.62|430.22|0
1649248800000|2022-04-06 12:40:00|433.07|430.67|433.68|431.28|433.99|431.59|433.07|430.67|0
1649249100000|2022-04-06 12:45:00|433.53|431.13|435.31|432.91|436.34|433.94|433.53|431.13|0
1649249400000|2022-04-06 12:50:00|435.47|433.07|434.7|432.3|435.62|433.22|433.18|430.78|0
1649249700000|2022-04-06 12:55:00|434.25|431.85|432.72|430.32|434.25|431.85|432.12|429.72|0
1649250000000|2022-04-06 13:00:00|433.18|430.78|431.36|428.96|433.48|431.08|431.2|428.8|0
1649250300000|2022-04-06 13:05:00|431.51|429.11|430.78|428.38|431.81|429.41|430.18|427.78|0
1649250600000|2022-04-06 13:10:00|430.63|428.23|431.39|428.99|432.15|429.75|430.48|428.08|0
1649250900000|2022-04-06 13:15:00|431.24|428.84|430.93|428.53|431.84|429.44|430.48|428.08|0
1649251200000|2022-04-06 13:20:00|431.08|428.68|431.84|429.44|432.45|430.05|430.63|428.23|0
1649251500000|2022-04-06 13:25:00|431.99|429.59|432.75|430.35|432.9|430.5|431.84|429.44|0
1649251800000|2022-04-06 13:30:00|433.21|430.81|434.51|432.11|436.57|434.17|428.96|426.56|0
1649252100000|2022-04-06 13:35:00|434.27|431.87|435.03|432.63|437.48|435.08|434.27|431.87|0
1649252400000|2022-04-06 13:40:00|435.34|432.94|439.72|436.84|439.72|437.08|435.03|432.63|0
1649252700000|2022-04-06 13:45:00|439.25|436.37|439.79|436.91|441.1|438.22|437.4|434.52|0
1649253000000|2022-04-06 13:50:00|440.1|437.22|439.48|436.6|441.02|438.14|438.87|435.99|0
1649253300000|2022-04-06 13:55:00|440.25|437.37|442.87|439.99|443.01|440.13|438.1|435.22|0
1649253600000|2022-04-06 14:00:00|442.72|439.84|446.87|443.99|447.03|444.15|441.95|439.07|0
1649253900000|2022-04-06 14:05:00|447.11|444.23|450.24|447.36|450.4|447.52|445.95|443.07|0
1649254200000|2022-04-06 14:10:00|450.4|447.52|447.68|444.8|451.79|448.91|447.68|444.8|0
1649254500000|2022-04-06 14:15:00|448.14|445.26|444.29|441.41|448.14|445.26|443.37|440.49|0
1649254800000|2022-04-06 14:20:00|444.6|441.72|443.98|441.1|445.83|442.95|443.22|440.34|0
1649255100000|2022-04-06 14:25:00|444.44|441.56|448.14|445.26|448.14|445.26|443.83|440.95|0
1649255400000|2022-04-06 14:30:00|447.83|444.95|447.98|445.1|449.52|446.64|446.29|443.41|0
1649255700000|2022-04-06 14:35:00|447.36|444.48|444.9|442.02|447.98|445.1|444.9|442.02|0
1649256000000|2022-04-06 14:40:00|445.36|442.48|443.88|441|447.05|444.17|442.19|439.31|0
1649256300000|2022-04-06 14:45:00|444.34|441.46|442.25|439.85|444.8|441.92|442.1|439.7|0
1649256600000|2022-04-06 14:50:00|442.56|440.16|444.51|442.11|444.98|442.58|440.67|438.27|0
1649256900000|2022-04-06 14:55:00|444.44|442.04|445.75|443.35|445.75|443.35|442.97|440.57|0
1649257200000|2022-04-06 15:00:00|446.06|443.66|442.81|440.41|446.37|443.97|442.81|440.41|0
1649257500000|2022-04-06 15:05:00|442.97|440.57|446.36|443.96|446.98|444.58|442.51|440.11|0
1649257800000|2022-04-06 15:10:00|446.67|444.27|446.21|443.81|446.83|444.43|445.13|442.73|0
1649258100000|2022-04-06 15:15:00|445.74|443.34|446.98|444.58|447.75|445.35|444.97|442.57|0
1649258400000|2022-04-06 15:20:00|447.13|444.73|443.52|441.12|447.13|444.73|441.21|438.81|0
1649258700000|2022-04-06 15:25:00|443.67|441.27|442.9|440.5|445.06|442.66|442.44|440.04|0
1649259000000|2022-04-06 15:30:00|442.59|440.19|445.06|442.66|445.83|443.43|441.97|439.57|0
1649259300000|2022-04-06 15:35:00|444.75|442.35|444.98|442.58|445.37|442.97|443.51|441.11|0
1649259600000|2022-04-06 15:40:00|444.9|442.5|442.43|440.03|445.06|442.66|442.28|439.88|0
1649259900000|2022-04-06 15:45:00|441.97|439.57|439.36|436.96|443.05|440.65|438.13|435.73|0
1649260200000|2022-04-06 15:50:00|439.05|436.65|438.74|436.34|439.82|437.42|436.76|434.36|0
1649260500000|2022-04-06 15:55:00|438.9|436.5|439.81|437.41|440.58|438.18|438.06|435.66|0
1649260800000|2022-04-06 16:00:00|439.66|437.26|441.04|438.64|441.04|438.64|438.67|436.27|0
1649261100000|2022-04-06 16:05:00|440.58|438.18|440.88|438.48|441.04|438.64|438.89|436.49|0
1649261400000|2022-04-06 16:10:00|440.27|437.87|443.91|441.51|443.91|441.51|437.87|435.47|0
1649261700000|2022-04-06 16:15:00|444.22|441.82|445.53|443.13|445.92|443.52|444.22|441.82|0
1649262000000|2022-04-06 16:20:00|445.61|443.21|446.07|443.67|447.93|445.53|445.45|443.05|0
1649262300000|2022-04-06 16:25:00|445.91|443.51|446.22|443.82|446.84|444.44|445.14|442.74|0
1649262600000|2022-04-06 16:30:00|446.38|443.98|444.21|441.81|447.15|444.75|444.06|441.66|0
1649262900000|2022-04-06 16:35:00|444.67|442.27|445.29|442.89|445.75|443.35|444.36|441.96|0
1649263200000|2022-04-06 16:40:00|445.44|443.04|444.67|442.27|445.6|443.2|443.75|441.35|0
1649263500000|2022-04-06 16:45:00|444.98|442.58|444.82|442.42|446.99|444.59|443.9|441.5|0
1649263800000|2022-04-06 16:50:00|444.67|442.27|444.67|442.27|446.52|444.12|444.67|442.27|0
1649264100000|2022-04-06 16:55:00|444.51|442.11|443.74|441.34|444.98|442.58|443.43|441.03|0
1649264400000|2022-04-06 17:00:00|444.05|441.65|445.44|443.04|446.05|443.65|443.59|441.19|0
1649264700000|2022-04-06 17:05:00|445.28|442.88|445.63|443.23|446.55|444.15|442.97|440.57|0
1649265000000|2022-04-06 17:10:00|445.55|443.15|444.85|442.45|446.24|443.84|444.55|442.15|0
1649265300000|2022-04-06 17:15:00|445.01|442.61|443.93|441.53|445.62|443.22|443|440.6|0
1649265600000|2022-04-06 17:20:00|444.23|441.83|441.16|438.76|444.7|442.3|441.16|438.76|0
1649265900000|2022-04-06 17:25:00|441.31|438.91|440.81|438.41|442.54|440.14|440.65|438.25|0
1649266200000|2022-04-06 17:30:00|440.5|438.1|438.81|436.41|441.42|439.02|437.74|435.34|0
1649266500000|2022-04-06 17:35:00|438.66|436.26|437.43|435.03|440.34|437.94|437.43|435.03|0
1649266800000|2022-04-06 17:40:00|437.58|435.18|434.99|432.59|438.04|435.64|434.08|431.68|0
1649267100000|2022-04-06 17:45:00|435.14|432.74|434.92|432.04|438.19|435.79|434.77|431.89|0
1649267400000|2022-04-06 17:50:00|435|432.12|434.67|431.79|435.69|432.81|432.99|430.11|0
1649267700000|2022-04-06 17:55:00|434.82|431.94|437.8|434.92|437.8|434.92|434.36|431.48|0
1649268000000|2022-04-06 18:00:00|437.5|434.62|428.35|425.47|441.49|438.61|423.16|420.28|0
1649268300000|2022-04-06 18:05:00|429.26|426.38|442.07|439.19|443.08|440.2|429.26|426.38|0
1649268600000|2022-04-06 18:10:00|442.61|439.73|447.99|445.11|448.46|445.58|441.3|438.42|0
1649268900000|2022-04-06 18:15:00|448.31|445.43|452.26|449.38|454.76|451.88|448.31|445.43|0
1649269200000|2022-04-06 18:20:00|452.57|449.69|449.76|446.88|452.96|450.08|447.74|444.86|0
1649269500000|2022-04-06 18:25:00|449.61|446.73|448.58|445.7|450.69|447.81|444.8|441.92|0
1649269800000|2022-04-06 18:30:00|447.5|444.62|433.95|431.55|448.12|445.24|432.35|429.95|0
1649270100000|2022-04-06 18:35:00|433.87|431.47|437.24|434.36|439.39|436.51|431.52|428.64|0
1649270400000|2022-04-06 18:40:00|437.7|434.82|434.48|431.6|439.55|436.67|433.65|430.77|0
1649270700000|2022-04-06 18:45:00|435.4|432.52|437|434.6|437.77|435.37|431.43|428.55|0
1649271000000|2022-04-06 18:50:00|435.31|432.91|428.84|426.44|435.92|433.52|428.07|425.67|0
1649271300000|2022-04-06 18:55:00|428.38|425.98|423.68|421.28|428.99|426.59|423.53|421.13|0
1649271600000|2022-04-06 19:00:00|423.38|420.98|419.86|417.46|423.38|420.98|414.95|412.55|0
1649271900000|2022-04-06 19:05:00|420.24|417.84|426.19|423.79|427.86|425.46|420.24|417.84|0
1649272200000|2022-04-06 19:10:00|425.13|422.73|424.22|421.82|427.1|424.7|422.34|419.94|0
1649272500000|2022-04-06 19:15:00|424.15|421.75|428.46|426.06|428.61|426.21|421.66|419.26|0
1649272800000|2022-04-06 19:20:00|428.92|426.52|434.54|432.14|434.92|432.52|428.16|425.76|0
1649273100000|2022-04-06 19:25:00|434.3|431.9|438.45|436.05|438.91|436.51|433.69|431.29|0
1649273400000|2022-04-06 19:30:00|438.76|436.36|439.99|437.59|440.61|438.21|435.53|433.13|0
1649273700000|2022-04-06 19:35:00|439.22|436.82|432.01|429.61|440.3|437.9|431.85|429.45|0
1649274000000|2022-04-06 19:40:00|432.62|430.22|431.7|429.3|435.06|432.66|430.63|428.23|0
1649274300000|2022-04-06 19:45:00|432.92|430.52|426.04|423.64|432.92|430.52|424.23|421.83|0
1649274600000|2022-04-06 19:50:00|424.53|422.13|431.83|429.43|431.98|429.58|423.93|421.53|0
1649274900000|2022-04-06 19:55:00|431.98|429.58|430.15|427.75|433.36|430.96|427.41|425.01|0
1649275200000|2022-04-06 20:00:00|432.25|429.85|431.94|429.54|434.09|431.69|431.94|429.54|0
1649275500000|2022-04-06 20:05:00|431.86|429.46|430.86|428.46|431.94|429.54|430.56|428.16|0
1649275800000|2022-04-06 20:10:00|430.94|428.54|432.39|429.99|432.39|429.99|430.4|428|0
1649276100000|2022-04-06 20:15:00|432.44|429.64|432.28|429.48|434.43|431.63|432.21|429.41|0
1649276400000|2022-04-06 20:20:00|432.44|429.64|432.9|430.1|433.2|430.4|432.13|429.33|0
1649276700000|2022-04-06 20:25:00|432.82|430.02|432.43|429.63|432.9|430.1|432.13|429.33|0
1649277000000|2022-04-06 20:30:00|432.28|429.48|432.59|429.79|432.59|429.79|432.13|429.33|0
1649277300000|2022-04-06 20:35:00|432.36|429.56|433.5|430.7|434.12|431.32|432.28|429.48|0
1649277600000|2022-04-06 20:40:00|433.43|430.63|433.81|431.01|433.81|431.01|433.2|430.4|0
1649277900000|2022-04-06 20:45:00|433.5|430.7|433.12|430.32|433.81|431.01|433.04|430.24|0
1649278200000|2022-04-06 20:50:00|433.19|430.39|434.27|431.47|434.27|431.47|433.19|430.39|0
1649278500000|2022-04-06 20:55:00|434.11|431.31|434.5|431.7|434.5|431.7|433.96|431.16|0
1649278800000|2022-04-06 21:00:00|434.52|431.72|434.18|431.38|434.52|431.72|434.05|431.25|0
1649279100000|2022-04-06 21:05:00|434.11|431.31|433.71|430.91|434.18|431.38|433.71|430.91|0
1649279400000|2022-04-06 21:10:00|433.73|430.93|433.73|430.93|433.91|431.11|433.62|430.82|0
1649279700000|2022-04-06 21:15:00|433.71|430.91|433.7|430.9|433.73|430.93|433.69|430.89|0
1649280000000|2022-04-06 21:20:00|433.69|430.89|433.66|430.86|433.75|430.95|433.66|430.86|0
1649280300000|2022-04-06 21:25:00|433.7|430.9|433.77|430.97|433.77|430.97|433.63|430.83|0
1649280600000|2022-04-06 21:30:00|433.79|430.99|434.17|431.37|434.37|431.57|433.79|430.99|0
1649280900000|2022-04-06 21:35:00|434.12|431.32|434.16|431.36|434.21|431.41|434.08|431.28|0
1649281200000|2022-04-06 21:40:00|434.1|431.3|434.03|431.23|434.1|431.3|434.03|431.23|0
1649281500000|2022-04-06 21:45:00|433.98|431.18|433.79|430.99|434.07|431.27|433.79|430.99|0
1649281800000|2022-04-06 21:50:00|433.98|431.18|433.96|431.16|434.01|431.21|433.9|431.1|0
1649282100000|2022-04-06 21:55:00|433.94|431.14|433.89|431.09|434.07|431.27|433.89|431.09|0
1649282400000|2022-04-06 22:00:00|434.32|431.52|432.4|429.6|434.32|431.52|432.4|429.6|0
1649282700000|2022-04-06 22:05:00|432.25|429.45|431.63|428.83|432.55|429.75|431.41|428.61|0
1649283000000|2022-04-06 22:10:00|431.48|428.68|431.48|428.68|431.78|428.98|431.32|428.52|0
1649283300000|2022-04-06 22:15:00|431.17|428.37|431.93|429.13|431.94|429.14|430.87|428.07|0
1649283600000|2022-04-06 22:20:00|431.78|428.98|431.93|429.13|432.09|429.29|431.63|428.83|0
1649283900000|2022-04-06 22:25:00|431.78|428.98|431.93|429.13|432.39|429.59|431.78|428.98|0
1649284200000|2022-04-06 22:30:00|431.63|428.83|430.71|427.91|431.63|428.83|430.71|427.91|0
1649284500000|2022-04-06 22:35:00|430.63|427.83|431.01|428.21|431.16|428.36|430.55|427.75|0
1649284800000|2022-04-06 22:40:00|430.94|428.14|430.85|428.05|432.08|429.28|430.7|427.9|0
1649285100000|2022-04-06 22:45:00|430.7|427.9|431.31|428.51|431.31|428.51|430.7|427.9|0
1649285400000|2022-04-06 22:50:00|431.46|428.66|432.08|429.28|432.54|429.74|431.31|428.51|0
1649285700000|2022-04-06 22:55:00|432.23|429.43|431.77|428.97|432.23|429.43|431.46|428.66|0
1649286000000|2022-04-06 23:00:00|431.61|428.81|432.68|429.88|432.69|429.89|431.31|428.51|0
1649286300000|2022-04-06 23:05:00|432.84|430.04|432.68|429.88|433.14|430.34|432.53|429.73|0
1649286600000|2022-04-06 23:10:00|432.99|430.19|432.83|430.03|433.14|430.34|432.46|429.66|0
1649286900000|2022-04-06 23:15:00|432.68|429.88|432.68|429.88|432.76|429.96|432.45|429.65|0
1649287200000|2022-04-06 23:20:00|432.76|429.96|432.37|429.57|432.76|429.96|432.06|429.26|0
1649287500000|2022-04-06 23:25:00|432.52|429.72|432.52|429.72|432.83|430.03|432.37|429.57|0
1649287800000|2022-04-06 23:30:00|432.6|429.8|434.36|431.56|434.82|432.02|432.37|429.57|0
1649288100000|2022-04-06 23:35:00|434.52|431.72|436.98|434.18|437.29|434.49|434.36|431.56|0
1649288400000|2022-04-06 23:40:00|436.9|434.1|436.9|434.1|437.44|434.64|436.52|433.72|0
1649288700000|2022-04-06 23:45:00|436.82|434.02|437.59|434.79|437.59|434.79|436.67|433.87|0
1649289000000|2022-04-06 23:50:00|437.75|434.95|438.75|435.95|439.45|436.65|437.44|434.64|0
1649289300000|2022-04-06 23:55:00|438.83|436.03|440.06|437.26|440.84|438.04|438.83|436.03|0
1649289600000|2022-04-07 00:00:00|440.53|437.73|439.29|436.49|441.93|439.13|438.82|436.02|0
1649289900000|2022-04-07 00:05:00|439.13|436.33|439.91|437.11|440.06|437.26|438.82|436.02|0
1649290200000|2022-04-07 00:10:00|440.22|437.42|440.21|437.41|440.53|437.73|438.82|436.02|0
1649290500000|2022-04-07 00:15:00|440.06|437.26|441.45|438.65|441.61|438.81|439.28|436.48|0
1649290800000|2022-04-07 00:20:00|441.61|438.81|441.14|438.34|441.61|438.81|440.37|437.57|0
1649291100000|2022-04-07 00:25:00|440.99|438.19|440.05|437.25|441.45|438.65|439.9|437.1|0
1649291400000|2022-04-07 00:30:00|439.9|437.1|440.83|438.03|441.29|438.49|439.9|437.1|0
1649291700000|2022-04-07 00:35:00|440.91|438.11|441.45|438.65|441.6|438.8|440.83|438.03|0
1649292000000|2022-04-07 00:40:00|441.29|438.49|439.74|436.94|441.29|438.49|439.43|436.63|0
1649292300000|2022-04-07 00:45:00|439.89|437.09|440.82|438.02|441.13|438.33|439.89|437.09|0
1649292600000|2022-04-07 00:50:00|440.44|437.64|440.51|437.71|440.98|438.18|440.05|437.25|0
1649292900000|2022-04-07 00:55:00|440.36|437.56|439.73|436.93|440.98|438.18|439.73|436.93|0
1649293200000|2022-04-07 01:00:00|439.58|436.78|440.51|437.71|440.97|438.17|439.58|436.78|0
1649293500000|2022-04-07 01:05:00|440.35|437.55|438.18|435.38|440.35|437.55|438.18|435.38|0
1649293800000|2022-04-07 01:10:00|438.03|435.23|438.49|435.69|439.11|436.31|437.72|434.92|0
1649294100000|2022-04-07 01:15:00|438.64|435.84|438.41|435.61|438.64|435.84|437.72|434.92|0
1649294400000|2022-04-07 01:20:00|438.33|435.53|439.1|436.3|439.26|436.46|438.02|435.22|0
1649294700000|2022-04-07 01:25:00|439.26|436.46|440.19|437.39|440.34|437.54|439.26|436.46|0
1649295000000|2022-04-07 01:30:00|440.34|437.54|439.18|436.38|440.81|438.01|439.03|436.23|0
1649295300000|2022-04-07 01:35:00|439.41|436.61|438.64|435.84|439.41|436.61|438.48|435.68|0
1649295600000|2022-04-07 01:40:00|438.48|435.68|436.24|433.44|438.48|435.68|436.16|433.36|0
1649295900000|2022-04-07 01:45:00|435.85|433.05|436.16|433.36|436.78|433.98|434.16|431.36|0
1649296200000|2022-04-07 01:50:00|436.01|433.21|436.47|433.67|436.93|434.13|435.85|433.05|0
1649296500000|2022-04-07 01:55:00|436.31|433.51|436.62|433.82|436.93|434.13|435.78|432.98|0
1649296800000|2022-04-07 02:00:00|436.77|433.97|437.54|434.74|437.7|434.9|436.31|433.51|0
1649297100000|2022-04-07 02:05:00|437.85|435.05|437.85|435.05|438.01|435.21|437.08|434.28|0
1649297400000|2022-04-07 02:10:00|437.7|434.9|437.39|434.59|438.01|435.21|437.08|434.28|0
1649297700000|2022-04-07 02:15:00|437.54|434.74|437.69|434.89|438|435.2|437.23|434.43|0
1649298000000|2022-04-07 02:20:00|437.85|435.05|437.69|434.89|438|435.2|437.54|434.74|0
1649298300000|2022-04-07 02:25:00|437.54|434.74|437.69|434.89|437.69|434.89|437.23|434.43|0
1649298600000|2022-04-07 02:30:00|437.54|434.74|437.22|434.42|437.54|434.74|436.3|433.5|0
1649298900000|2022-04-07 02:35:00|437.38|434.58|438.77|435.97|438.92|436.12|437.38|434.58|0
1649299200000|2022-04-07 02:40:00|438.92|436.12|438.92|436.12|439.23|436.43|438.77|435.97|0
1649299500000|2022-04-07 02:45:00|439|436.2|438.92|436.12|439.08|436.28|438.54|435.74|0
1649299800000|2022-04-07 02:50:00|438.76|435.96|438.53|435.73|438.76|435.96|437.99|435.19|0
1649300100000|2022-04-07 02:55:00|438.45|435.65|438.45|435.65|438.76|435.96|437.99|435.19|0
1649300400000|2022-04-07 03:00:00|438.38|435.58|438.6|435.8|438.61|435.81|437.99|435.19|0
1649300700000|2022-04-07 03:05:00|438.76|435.96|438.91|436.11|439.15|436.35|438.6|435.8|0
1649301000000|2022-04-07 03:10:00|439.07|436.27|438.91|436.11|439.22|436.42|438.76|435.96|0
1649301300000|2022-04-07 03:15:00|439.07|436.27|439.68|436.88|439.84|437.04|438.99|436.19|0
1649301600000|2022-04-07 03:20:00|439.53|436.73|439.53|436.73|439.53|436.73|439.22|436.42|0
1649301900000|2022-04-07 03:25:00|439.68|436.88|444.72|441.92|445.03|442.23|439.37|436.57|0
1649302200000|2022-04-07 03:30:00|444.65|441.85|444.87|442.07|445.18|442.38|444.41|441.61|0
1649302500000|2022-04-07 03:35:00|444.72|441.92|445.33|442.53|445.34|442.54|444.56|441.76|0
1649302800000|2022-04-07 03:40:00|445.49|442.69|445.95|443.15|445.95|443.15|445.33|442.53|0
1649303100000|2022-04-07 03:45:00|445.8|443|445.18|442.38|445.8|443|445.02|442.22|0
1649303400000|2022-04-07 03:50:00|445.02|442.22|445.95|443.15|445.95|443.15|445.02|442.22|0
1649303700000|2022-04-07 03:55:00|446.03|443.23|447.26|444.46|447.34|444.54|445.79|442.99|0
1649304000000|2022-04-07 04:00:00|447.18|444.38|446.72|443.92|447.65|444.85|446.56|443.76|0
1649304300000|2022-04-07 04:05:00|446.87|444.07|447.03|444.23|447.03|444.23|446.41|443.61|0
1649304600000|2022-04-07 04:10:00|447.18|444.38|447.49|444.69|447.72|444.92|447.03|444.23|0
1649304900000|2022-04-07 04:15:00|447.41|444.61|447.1|444.3|447.64|444.84|447.1|444.3|0
1649305200000|2022-04-07 04:20:00|447.18|444.38|447.8|445|447.8|445|447.02|444.22|0
1649305500000|2022-04-07 04:25:00|448.57|445.77|447.48|444.68|448.88|446.08|447.48|444.68|0
1649305800000|2022-04-07 04:30:00|447.41|444.61|446.4|443.6|447.41|444.61|445.93|443.13|0
1649306100000|2022-04-07 04:35:00|446.32|443.52|446.24|443.44|446.71|443.91|446.24|443.44|0
1649306400000|2022-04-07 04:40:00|446.55|443.75|443.95|441.15|446.7|443.9|443.95|441.15|0
1649306700000|2022-04-07 04:45:00|443.8|441|443.8|441|444.57|441.77|443.64|440.84|0
1649307000000|2022-04-07 04:50:00|443.64|440.84|444.42|441.62|444.57|441.77|443.49|440.69|0
1649307300000|2022-04-07 04:55:00|444.57|441.77|444.72|441.92|445.19|442.39|444.57|441.77|0
1649307600000|2022-04-07 05:00:00|444.88|442.08|445.03|442.23|445.5|442.7|443.79|440.99|0
1649307900000|2022-04-07 05:05:00|445.34|442.54|444.41|441.61|445.96|443.16|444.41|441.61|0
1649308200000|2022-04-07 05:10:00|444.25|441.45|444.25|441.45|445.34|442.54|443.94|441.14|0
1649308500000|2022-04-07 05:15:00|444.18|441.38|445.18|442.38|445.49|442.69|443.94|441.14|0
1649308800000|2022-04-07 05:20:00|445.03|442.23|445.8|443|445.96|443.16|444.87|442.07|0
1649309100000|2022-04-07 05:25:00|445.96|443.16|445.96|443.16|446.58|443.78|445.8|443|0
1649309400000|2022-04-07 05:30:00|446.11|443.31|445.33|442.53|446.27|443.47|444.71|441.91|0
1649309700000|2022-04-07 05:35:00|445.18|442.38|443.24|440.44|445.49|442.69|443.16|440.36|0
1649310000000|2022-04-07 05:40:00|443.31|440.51|443.93|441.13|443.93|441.13|442.85|440.05|0
1649310300000|2022-04-07 05:45:00|444.01|441.21|441.45|438.65|444.09|441.29|440.99|438.19|0
1649310600000|2022-04-07 05:50:00|441.61|438.81|440.52|437.72|442.07|439.27|440.37|437.57|0
1649310900000|2022-04-07 05:55:00|440.68|437.88|441.99|439.19|441.99|439.19|440.06|437.26|0
1649311200000|2022-04-07 06:00:00|442.07|439.27|441.76|438.96|443.15|440.35|440.68|437.88|0
1649311500000|2022-04-07 06:05:00|441.6|438.8|439.75|436.95|441.84|439.04|439.13|436.33|0
1649311800000|2022-04-07 06:10:00|440.06|437.26|438.53|435.73|440.06|437.26|438.05|435.25|0
1649312100000|2022-04-07 06:15:00|438.37|435.57|437.6|434.8|438.53|435.73|437.14|434.34|0
1649312400000|2022-04-07 06:20:00|437.53|434.73|436.37|433.57|438.14|435.34|436.06|433.26|0
1649312700000|2022-04-07 06:25:00|436.22|433.42|435.07|432.27|436.68|433.88|434.83|432.03|0
1649313000000|2022-04-07 06:30:00|435.14|432.34|435.91|433.11|436.67|433.87|434.22|431.42|0
1649313300000|2022-04-07 06:35:00|435.98|433.18|435.14|432.34|436.21|433.41|434.68|431.88|0
1649313600000|2022-04-07 06:40:00|435.06|432.26|432.68|429.88|435.14|432.34|432.68|429.88|0
1649313900000|2022-04-07 06:45:00|432.84|430.04|433.18|430.38|433.9|431.1|432.07|429.27|0
1649314200000|2022-04-07 06:50:00|433.34|430.54|433.49|430.69|434.1|431.3|432.27|429.47|0
1649314500000|2022-04-07 06:55:00|433.57|430.77|432.72|429.92|433.95|431.15|431.65|428.85|0
1649314800000|2022-04-07 07:00:00|432.57|429.77|432.57|429.77|434.1|431.3|430.74|427.94|0
1649315100000|2022-04-07 07:05:00|432.26|429.46|431.91|429.51|432.82|430.42|430.54|428.14|0
1649315400000|2022-04-07 07:10:00|431.53|429.13|429.77|427.37|431.91|429.51|428.55|426.15|0
1649315700000|2022-04-07 07:15:00|429.92|427.52|430.83|428.43|430.99|428.59|429.16|426.76|0
1649316000000|2022-04-07 07:20:00|430.76|428.36|427.79|425.39|431.44|429.04|427.49|425.09|0
1649316300000|2022-04-07 07:25:00|427.64|425.24|429.46|427.06|429.76|427.36|427.57|425.17|0
1649316600000|2022-04-07 07:30:00|430.07|427.67|430.37|427.97|432.36|429.96|430.07|427.67|0
1649316900000|2022-04-07 07:35:00|430.52|428.12|431.44|429.04|431.52|429.12|430.07|427.67|0
1649317200000|2022-04-07 07:40:00|431.28|428.88|432.5|430.1|432.66|430.26|431.06|428.66|0
1649317500000|2022-04-07 07:45:00|432.43|430.03|431.59|429.19|432.81|430.41|431.13|428.73|0
1649317800000|2022-04-07 07:50:00|431.74|429.34|431.28|428.88|431.89|429.49|430.37|427.97|0
1649318100000|2022-04-07 07:55:00|431.36|428.96|434.18|431.78|434.8|432.4|431.36|428.96|0
1649318400000|2022-04-07 08:00:00|434.03|431.63|434.64|432.24|435.56|433.16|433.72|431.32|0
1649318700000|2022-04-07 08:05:00|434.49|432.09|431.58|429.18|435.25|432.85|431.27|428.87|0
1649319000000|2022-04-07 08:10:00|431.51|429.11|433.95|431.55|434.48|432.08|431.12|428.72|0
1649319300000|2022-04-07 08:15:00|433.64|431.24|434.18|431.78|434.94|432.54|432.49|430.09|0
1649319600000|2022-04-07 08:20:00|434.02|431.62|433.03|430.63|434.02|431.62|432.03|429.63|0
1649319900000|2022-04-07 08:25:00|433.1|430.7|432.49|430.09|433.26|430.86|431.88|429.48|0
1649320200000|2022-04-07 08:30:00|432.64|430.24|432.72|430.32|433.03|430.63|431.35|428.95|0
1649320500000|2022-04-07 08:35:00|432.64|430.24|433.86|431.46|434.17|431.77|432.18|429.78|0
1649320800000|2022-04-07 08:40:00|433.79|431.39|431.87|429.47|434.25|431.85|431.65|429.25|0
1649321100000|2022-04-07 08:45:00|431.8|429.4|430.65|428.25|432.02|429.62|430.65|428.25|0
1649321400000|2022-04-07 08:50:00|430.5|428.1|428.82|426.42|430.65|428.25|428.67|426.27|0
1649321700000|2022-04-07 08:55:00|429.05|426.65|427|424.6|429.58|427.18|427|424.6|0
1649322000000|2022-04-07 09:00:00|427.15|424.75|428.51|426.11|428.51|426.11|427|424.6|0
1649322300000|2022-04-07 09:05:00|428.36|425.96|429.27|426.87|429.58|427.18|428.14|425.74|0
1649322600000|2022-04-07 09:10:00|429.2|426.8|428.97|426.57|429.73|427.33|428.97|426.57|0
1649322900000|2022-04-07 09:15:00|429.12|426.72|427.72|425.32|429.42|427.02|426.81|424.41|0
1649323200000|2022-04-07 09:20:00|427.65|425.25|427.42|425.02|428.03|425.63|425.9|423.5|0
1649323500000|2022-04-07 09:25:00|427.5|425.1|427.26|424.86|428.18|425.78|427.11|424.71|0
1649323800000|2022-04-07 09:30:00|427.41|425.01|427.26|424.86|427.72|425.32|426.65|424.25|0
1649324100000|2022-04-07 09:35:00|427.19|424.79|426.04|423.64|427.56|425.16|425.97|423.57|0
1649324400000|2022-04-07 09:40:00|425.89|423.49|425.59|423.19|426.5|424.1|424.83|422.43|0
1649324700000|2022-04-07 09:45:00|426.04|423.64|425.82|423.42|426.65|424.25|425.59|423.19|0
1649325000000|2022-04-07 09:50:00|425.74|423.34|425.28|422.88|426.5|424.1|425.13|422.73|0
1649325300000|2022-04-07 09:55:00|425.21|422.81|424.22|421.82|425.74|423.34|423.62|421.22|0
1649325600000|2022-04-07 10:00:00|424.52|422.12|424.22|421.82|424.52|422.12|423.61|421.21|0
1649325900000|2022-04-07 10:05:00|424.07|421.67|424.07|421.67|424.37|421.97|423.76|421.36|0
1649326200000|2022-04-07 10:10:00|424.06|421.66|424.06|421.66|424.52|422.12|424.06|421.66|0
1649326500000|2022-04-07 10:15:00|424.14|421.74|424.36|421.96|424.52|422.12|423.31|420.91|0
1649326800000|2022-04-07 10:20:00|424.21|421.81|423.8|421.4|424.98|422.58|423.5|421.1|0
1649327100000|2022-04-07 10:25:00|423.73|421.33|424.25|421.85|424.56|422.16|423.73|421.33|0
1649327400000|2022-04-07 10:30:00|424.4|422|424.86|422.46|425.16|422.76|424.4|422|0
1649327700000|2022-04-07 10:35:00|425.16|422.76|424.25|421.85|425.24|422.84|423.64|421.24|0
1649328000000|2022-04-07 10:40:00|424.4|422|425.61|423.21|425.61|423.21|424.4|422|0
1649328300000|2022-04-07 10:45:00|425.46|423.06|424.85|422.45|425.69|423.29|424.7|422.3|0
1649328600000|2022-04-07 10:50:00|424.7|422.3|425.3|422.9|425.45|423.05|424.55|422.15|0
1649328900000|2022-04-07 10:55:00|425.45|423.05|426.06|423.66|426.36|423.96|425.45|423.05|0
1649329200000|2022-04-07 11:00:00|426.21|423.81|427.57|425.17|428.03|425.63|425.6|423.2|0
1649329500000|2022-04-07 11:05:00|427.5|425.1|425.15|422.75|427.73|425.33|419.27|416.87|0
1649329800000|2022-04-07 11:10:00|425.38|422.98|423.18|420.78|426.51|424.11|422.42|420.02|0
1649330100000|2022-04-07 11:15:00|423.33|420.93|425.83|423.43|425.83|423.43|423.18|420.78|0
1649330400000|2022-04-07 11:20:00|425.75|423.35|427.72|425.32|427.72|425.32|425.6|423.2|0
1649330700000|2022-04-07 11:25:00|427.8|425.4|428.48|426.08|428.78|426.38|427.42|425.02|0
1649331000000|2022-04-07 11:30:00|428.63|426.23|428.93|426.53|430|427.6|426.35|423.95|0
1649331300000|2022-04-07 11:35:00|429.09|426.69|429.54|427.14|430|427.6|428.17|425.77|0
1649331600000|2022-04-07 11:40:00|429.39|426.99|428.54|426.14|430|427.6|427.94|425.54|0
1649331900000|2022-04-07 11:45:00|428.69|426.29|429.15|426.75|429.68|427.28|427.86|425.46|0
1649332200000|2022-04-07 11:50:00|429.3|426.9|429.45|427.05|430.21|427.81|428.69|426.29|0
1649332500000|2022-04-07 11:55:00|429.3|426.9|427.93|425.53|429.6|427.2|427.78|425.38|0
1649332800000|2022-04-07 12:00:00|428.08|425.68|431.58|429.18|431.58|429.18|427.47|425.07|0
1649333100000|2022-04-07 12:05:00|431.27|428.87|431.35|428.95|432.34|429.94|430.82|428.42|0
1649333400000|2022-04-07 12:10:00|431.43|429.03|433.21|430.81|433.37|430.97|430.97|428.57|0
1649333700000|2022-04-07 12:15:00|433.67|431.27|432.45|430.05|434.75|432.35|432.45|430.05|0
1649334000000|2022-04-07 12:20:00|432.6|430.2|433.36|430.96|433.67|431.27|431.99|429.59|0
1649334300000|2022-04-07 12:25:00|433.52|431.12|433.78|431.38|434.7|432.3|433.06|430.66|0
1649334600000|2022-04-07 12:30:00|433.93|431.53|432.25|429.85|434.7|432.3|432.17|429.77|0
1649334900000|2022-04-07 12:35:00|432.17|429.77|432.55|430.15|433.32|430.92|431.94|429.54|0
1649335200000|2022-04-07 12:40:00|432.63|430.23|433.62|431.22|433.62|431.22|431.94|429.54|0
1649335500000|2022-04-07 12:45:00|433.77|431.37|433.77|431.37|434.23|431.83|432.55|430.15|0
1649335800000|2022-04-07 12:50:00|433.92|431.52|436.53|434.13|436.84|434.44|433.16|430.76|0
1649336100000|2022-04-07 12:55:00|436.38|433.98|436.53|434.13|437.46|435.06|435.84|433.44|0
1649336400000|2022-04-07 13:00:00|436.07|433.67|439.77|437.37|439.77|437.37|435.45|433.05|0
1649336700000|2022-04-07 13:05:00|439.61|437.21|439.61|437.21|440.23|437.83|439.15|436.75|0
1649337000000|2022-04-07 13:10:00|439.76|437.36|439.07|436.67|439.76|437.36|438.68|436.28|0
1649337300000|2022-04-07 13:15:00|439.14|436.74|436.91|434.51|439.92|437.52|436.83|434.43|0
1649337600000|2022-04-07 13:20:00|436.83|434.43|437.6|435.2|438.06|435.66|436.83|434.43|0
1649337900000|2022-04-07 13:25:00|437.75|435.35|438.68|436.28|439.45|437.05|437.6|435.2|0
1649338200000|2022-04-07 13:30:00|439.14|436.74|434.14|431.74|440.37|437.97|434.14|431.74|0
1649338500000|2022-04-07 13:35:00|434.06|431.66|429.78|427.38|435.75|433.35|429.33|426.93|0
1649338800000|2022-04-07 13:40:00|429.02|426.62|433.6|431.2|433.6|431.2|426.44|424.04|0
1649339100000|2022-04-07 13:45:00|433.14|430.74|436.97|434.57|437.59|435.19|431|428.6|0
1649339400000|2022-04-07 13:50:00|436.67|434.27|431|428.6|437.28|434.88|429.78|427.38|0
1649339700000|2022-04-07 13:55:00|430.84|428.44|430.62|428.22|432.22|429.82|430.08|427.68|0
1649340000000|2022-04-07 14:00:00|430.23|427.83|433.44|431.04|433.74|431.34|425.98|423.58|0
1649340300000|2022-04-07 14:05:00|433.28|430.88|436.6|434.2|438.14|435.74|432.37|429.97|0
1649340600000|2022-04-07 14:10:00|436.45|434.05|434|431.6|438.45|436.05|433.08|430.68|0
1649340900000|2022-04-07 14:15:00|434.61|432.21|436.29|433.89|437.37|434.97|434.15|431.75|0
1649341200000|2022-04-07 14:20:00|436.45|434.05|437.67|435.27|439.68|437.28|436.45|434.05|0
1649341500000|2022-04-07 14:25:00|437.52|435.12|439.29|436.89|439.68|437.28|435.83|433.43|0
1649341800000|2022-04-07 14:30:00|439.37|436.97|435.67|433.27|439.37|436.97|435.06|432.66|0
1649342100000|2022-04-07 14:35:00|435.06|432.66|439.36|436.96|439.36|436.96|433.22|430.82|0
1649342400000|2022-04-07 14:40:00|439.21|436.81|444.78|442.38|446.02|443.62|439.21|436.81|0
1649342700000|2022-04-07 14:45:00|444.47|442.07|444.68|442.28|446.8|444.4|442.71|440.31|0
1649343000000|2022-04-07 14:50:00|445.07|442.67|442.51|440.11|445.07|442.67|441.2|438.8|0
1649343300000|2022-04-07 14:55:00|442.12|439.72|441.66|439.26|442.9|440.5|440.27|437.87|0
1649343600000|2022-04-07 15:00:00|442.12|439.72|439.34|436.94|442.12|439.72|436.65|434.25|0
1649343900000|2022-04-07 15:05:00|439.8|437.4|443.69|441.29|444.24|441.84|439.49|437.09|0
1649344200000|2022-04-07 15:10:00|444|441.6|443.99|441.59|446.01|443.61|443.07|440.67|0
1649344500000|2022-04-07 15:15:00|444.15|441.75|444.77|442.37|446.32|443.92|444.15|441.75|0
1649344800000|2022-04-07 15:20:00|445.08|442.68|443.06|440.66|445.23|442.83|441.98|439.58|0
1649345100000|2022-04-07 15:25:00|442.75|440.35|447.1|444.7|448.65|446.25|441.36|438.96|0
1649345400000|2022-04-07 15:30:00|446.78|444.38|448.99|446.59|450.79|448.39|446.63|444.23|0
1649345700000|2022-04-07 15:35:00|448.68|446.28|445.52|443.12|448.68|446.28|443.41|441.01|0
1649346000000|2022-04-07 15:40:00|445.68|443.28|446.92|444.52|447.23|444.83|444.59|442.19|0
1649346300000|2022-04-07 15:45:00|447.08|444.68|446.92|444.52|447.23|444.83|443.65|441.25|0
1649346600000|2022-04-07 15:50:00|447.23|444.83|450.04|447.64|450.2|447.8|446.3|443.9|0
1649346900000|2022-04-07 15:55:00|449.73|447.33|447.07|444.67|450.04|447.64|446.61|444.21|0
1649347200000|2022-04-07 16:00:00|447.38|444.98|448.01|445.61|448.16|445.76|445.82|443.42|0
1649347500000|2022-04-07 16:05:00|447.85|445.45|445.2|442.8|447.85|445.45|444.58|442.18|0
1649347800000|2022-04-07 16:10:00|444.89|442.49|444.42|442.02|445.98|443.58|442.25|439.85|0
1649348100000|2022-04-07 16:15:00|444.26|441.86|446.29|443.89|446.91|444.51|444.11|441.71|0
1649348400000|2022-04-07 16:20:00|446.6|444.2|445.35|442.95|447.06|444.66|443.49|441.09|0
1649348700000|2022-04-07 16:25:00|445.51|443.11|447.37|444.97|448.47|446.07|444.57|442.17|0
1649349000000|2022-04-07 16:30:00|447.53|445.13|447.68|445.28|448.47|446.07|446.13|443.73|0
1649349300000|2022-04-07 16:35:00|447.84|445.44|448.15|445.75|448.46|446.06|445.97|443.57|0
1649349600000|2022-04-07 16:40:00|448.46|446.06|449.09|446.69|449.24|446.84|447.06|444.66|0
1649349900000|2022-04-07 16:45:00|448.93|446.53|451.91|449.51|451.91|449.51|447.52|445.12|0
1649350200000|2022-04-07 16:50:00|452.06|449.66|449.55|447.15|452.06|449.66|447.99|445.59|0
1649350500000|2022-04-07 16:55:00|449.4|447|447.83|445.43|449.86|447.46|447.36|444.96|0
1649350800000|2022-04-07 17:00:00|447.67|445.27|444.4|442|448.46|446.06|443.32|440.92|0
1649351100000|2022-04-07 17:05:00|444.25|441.85|442.54|440.14|445.33|442.93|442.54|440.14|0
1649351400000|2022-04-07 17:10:00|442.85|440.45|438.52|436.12|443|440.6|436.21|433.81|0
1649351700000|2022-04-07 17:15:00|438.67|436.27|438.64|436.24|439.6|437.2|435.44|433.04|0
1649352000000|2022-04-07 17:20:00|434.91|432.51|435.37|432.97|435.37|432.97|432.76|430.36|0
1649352300000|2022-04-07 17:25:00|435.22|432.82|432.3|429.9|435.3|432.9|431.07|428.67|0
1649352600000|2022-04-07 17:30:00|431.99|429.59|433.68|431.28|433.98|431.58|430.92|428.52|0
1649352900000|2022-04-07 17:35:00|433.52|431.12|435.06|432.66|435.06|432.66|431.99|429.59|0
1649353200000|2022-04-07 17:40:00|434.29|431.89|434.75|432.35|435.06|432.66|433.06|430.66|0
1649353500000|2022-04-07 17:45:00|434.9|432.5|435.51|433.11|435.82|433.42|432.29|429.89|0
1649353800000|2022-04-07 17:50:00|435.29|432.89|434.59|432.19|436.13|433.73|433.67|431.27|0
1649354100000|2022-04-07 17:55:00|435.05|432.65|426.19|423.79|435.05|432.65|425.58|423.18|0
1649354400000|2022-04-07 18:00:00|426.64|424.24|426.03|423.63|427.25|424.85|424.06|421.66|0
1649354700000|2022-04-07 18:05:00|426.34|423.94|425.27|422.87|428.92|426.52|425.2|422.8|0
1649355000000|2022-04-07 18:10:00|425.88|423.48|426.03|423.63|427.09|424.69|424.36|421.96|0
1649355300000|2022-04-07 18:15:00|426.11|423.71|429.68|427.28|429.99|427.59|425.57|423.17|0
1649355600000|2022-04-07 18:20:00|429.53|427.13|427.39|424.99|429.68|427.28|427.24|424.84|0
1649355900000|2022-04-07 18:25:00|427.24|424.84|427.85|425.45|428.3|425.9|422.09|419.69|0
1649356200000|2022-04-07 18:30:00|428.61|426.21|427.85|425.45|429.07|426.67|426.93|424.53|0
1649356500000|2022-04-07 18:35:00|427.54|425.14|426.48|424.08|429.52|427.12|426.17|423.77|0
1649356800000|2022-04-07 18:40:00|426.93|424.53|425.26|422.86|428.45|426.05|424.58|422.18|0
1649357100000|2022-04-07 18:45:00|425.11|422.71|422.84|420.44|426.78|424.38|421.48|419.08|0
1649357400000|2022-04-07 18:50:00|423.44|421.04|420.42|418.02|423.9|421.5|419.67|417.27|0
1649357700000|2022-04-07 18:55:00|420.12|417.72|415.33|412.93|420.12|417.72|414.88|412.48|0
1649358000000|2022-04-07 19:00:00|416.52|414.12|414.75|412.35|418.84|416.44|411.9|409.5|0
1649358300000|2022-04-07 19:05:00|414.9|412.5|413.12|410.72|415.94|413.54|412.67|410.27|0
1649358600000|2022-04-07 19:10:00|412.97|410.57|411.04|408.64|414.01|411.61|411.04|408.64|0
1649358900000|2022-04-07 19:15:00|411.34|408.94|413.7|411.3|414.15|411.75|410.01|407.61|0
1649359200000|2022-04-07 19:20:00|413.85|411.45|416.38|413.98|417.42|415.02|413.85|411.45|0
1649359500000|2022-04-07 19:25:00|416.08|413.68|417.27|414.87|418.02|415.62|414.74|412.34|0
1649359800000|2022-04-07 19:30:00|416.97|414.57|412.66|410.26|417.87|415.47|412.66|410.26|0
1649360100000|2022-04-07 19:35:00|412.81|410.41|412.22|409.82|414.14|411.74|412.22|409.82|0
1649360400000|2022-04-07 19:40:00|411.92|409.52|411.03|408.63|413.99|411.59|410.3|407.9|0
1649360700000|2022-04-07 19:45:00|411.33|408.93|413.62|411.22|414.88|412.48|409.26|406.86|0
1649361000000|2022-04-07 19:50:00|413.69|411.29|417.56|415.16|418.45|416.05|413.25|410.85|0
1649361300000|2022-04-07 19:55:00|418.15|415.75|420.7|418.3|421.9|419.5|418.15|415.75|0
1649361600000|2022-04-07 20:00:00|420.4|418|420.69|418.29|421.3|418.9|419.5|417.1|0
1649361900000|2022-04-07 20:05:00|420.39|417.99|420.24|417.84|420.99|418.59|419.79|417.39|0
1649362200000|2022-04-07 20:10:00|420.09|417.69|420.24|417.84|420.24|417.84|418.89|416.49|0
1649362500000|2022-04-07 20:15:00|419.99|417.19|421.04|418.24|421.27|418.47|419.54|416.74|0
1649362800000|2022-04-07 20:20:00|421.19|418.39|422.84|420.04|422.99|420.19|421.19|418.39|0
1649363100000|2022-04-07 20:25:00|422.69|419.89|422.99|420.19|423.74|420.94|422.54|419.74|0
1649363400000|2022-04-07 20:30:00|423.14|420.34|422.46|419.66|423.44|420.64|422.38|419.58|0
1649363700000|2022-04-07 20:35:00|422.53|419.73|421.78|418.98|422.68|419.88|421.78|418.98|0
1649364000000|2022-04-07 20:40:00|421.71|418.91|422.23|419.43|422.38|419.58|421.63|418.83|0
1649364300000|2022-04-07 20:45:00|421.93|419.13|421.63|418.83|422.46|419.66|421.63|418.83|0
1649364600000|2022-04-07 20:50:00|421.48|418.68|420.58|417.78|421.48|418.68|420.43|417.63|0
1649364900000|2022-04-07 20:55:00|420.73|417.93|421.7|418.9|421.85|419.05|420.58|417.78|0
1649365200000|2022-04-07 21:00:00|421.39|418.59|421.41|418.61|421.63|418.83|421.23|418.43|0
1649365500000|2022-04-07 21:05:00|421.43|418.63|421.65|418.85|421.65|418.85|421.23|418.43|0
1649365800000|2022-04-07 21:10:00|421.67|418.87|421.77|418.97|421.99|419.19|421.67|418.87|0
1649366100000|2022-04-07 21:15:00|421.8|419|422.16|419.36|422.23|419.43|421.8|419|0
1649366400000|2022-04-07 21:20:00|422.1|419.3|422.09|419.29|422.16|419.36|421.85|419.05|0
1649366700000|2022-04-07 21:25:00|422.16|419.36|421.9|419.1|422.16|419.36|421.44|418.64|0
1649367000000|2022-04-07 21:30:00|421.7|418.9|421.66|418.86|421.7|418.9|421.66|418.86|0
1649367300000|2022-04-07 21:35:00|421.54|418.74|421.61|418.81|421.74|418.94|421.43|418.63|0
1649367600000|2022-04-07 21:40:00|421.59|418.79|421.43|418.63|421.7|418.9|421.43|418.63|0
1649367900000|2022-04-07 21:45:00|421.52|418.72|421.39|418.59|421.52|418.72|421.28|418.48|0
1649368200000|2022-04-07 21:50:00|421.45|418.65|421.45|418.65|421.5|418.7|421.43|418.63|0
1649368500000|2022-04-07 21:55:00|421.47|418.67|421.73|418.93|421.73|418.93|421.25|418.45|0
1649368800000|2022-04-07 22:00:00|421.53|418.73|420.4|417.6|421.83|419.03|420.4|417.6|0
1649369100000|2022-04-07 22:05:00|420.55|417.75|420.7|417.9|421.15|418.35|420.48|417.68|0
1649369400000|2022-04-07 22:10:00|420.55|417.75|419.95|417.15|420.85|418.05|419.65|416.85|0
1649369700000|2022-04-07 22:15:00|419.88|417.08|420.39|417.59|420.39|417.59|419.8|417|0
1649370000000|2022-04-07 22:20:00|420.24|417.44|420.24|417.44|420.39|417.59|419.94|417.14|0
1649370300000|2022-04-07 22:25:00|420.39|417.59|420.84|418.04|420.84|418.04|420.39|417.59|0
1649370600000|2022-04-07 22:30:00|420.69|417.89|420.99|418.19|420.99|418.19|420.54|417.74|0
1649370900000|2022-04-07 22:35:00|420.84|418.04|420.84|418.04|420.99|418.19|420.69|417.89|0
1649371200000|2022-04-07 22:40:00|420.54|417.74|420.53|417.73|420.69|417.89|420.53|417.73|0
1649371500000|2022-04-07 22:45:00|420.83|418.03|420.83|418.03|420.98|418.18|420.53|417.73|0
1649371800000|2022-04-07 22:50:00|420.98|418.18|421.28|418.48|421.43|418.63|420.98|418.18|0
1649372100000|2022-04-07 22:55:00|421.36|418.56|420.68|417.88|421.36|418.56|420.68|417.88|0
1649372400000|2022-04-07 23:00:00|420.98|418.18|421.28|418.48|421.43|418.63|420.53|417.73|0
1649372700000|2022-04-07 23:05:00|421.21|418.41|420.98|418.18|421.21|418.41|420.83|418.03|0
1649373000000|2022-04-07 23:10:00|420.9|418.1|419.33|416.53|421.12|418.32|419.33|416.53|0
1649373300000|2022-04-07 23:15:00|419.4|416.6|420.07|417.27|420.15|417.35|419.33|416.53|0
1649373600000|2022-04-07 23:20:00|420|417.2|419.62|416.82|420.07|417.27|419.47|416.67|0
1649373900000|2022-04-07 23:25:00|419.47|416.67|419.02|416.22|419.62|416.82|418.57|415.77|0
1649374200000|2022-04-07 23:30:00|418.87|416.07|419.32|416.52|419.55|416.75|418.87|416.07|0
1649374500000|2022-04-07 23:35:00|419.17|416.37|418.87|416.07|419.47|416.67|418.87|416.07|0
1649374800000|2022-04-07 23:40:00|418.95|416.15|418.57|415.77|418.95|416.15|418.12|415.32|0
1649375100000|2022-04-07 23:45:00|418.65|415.85|417.97|415.17|419.02|416.22|417.97|415.17|0
1649375400000|2022-04-07 23:50:00|418.12|415.32|417.37|414.57|418.12|415.32|417.07|414.27|0
1649375700000|2022-04-07 23:55:00|417.22|414.42|417.67|414.87|417.67|414.87|416.77|413.97|0
1649376000000|2022-04-08 00:00:00|417.82|415.02|417.37|414.57|419.01|416.21|417.22|414.42|0
1649376300000|2022-04-08 00:05:00|417.52|414.72|417.66|414.86|417.96|415.16|417.07|414.27|0
1649376600000|2022-04-08 00:10:00|417.81|415.01|418.26|415.46|418.41|415.61|417.51|414.71|0
1649376900000|2022-04-08 00:15:00|418.41|415.61|420.35|417.55|420.5|417.7|418.41|415.61|0
1649377200000|2022-04-08 00:20:00|420.65|417.85|420.8|418|421.25|418.45|419.45|416.65|0
1649377500000|2022-04-08 00:25:00|420.95|418.15|423.35|420.55|423.65|420.85|420.35|417.55|0
1649377800000|2022-04-08 00:30:00|423.65|420.85|423.65|420.85|423.65|420.85|422.75|419.95|0
1649378100000|2022-04-08 00:35:00|423.5|420.7|422.74|419.94|423.65|420.85|422.59|419.79|0
1649378400000|2022-04-08 00:40:00|422.89|420.09|422.89|420.09|423.04|420.24|422.59|419.79|0
1649378700000|2022-04-08 00:45:00|422.74|419.94|422.89|420.09|423.34|420.54|422.29|419.49|0
1649379000000|2022-04-08 00:50:00|422.74|419.94|422.52|419.72|422.89|420.09|422.29|419.49|0
1649379300000|2022-04-08 00:55:00|422.44|419.64|421.68|418.88|423.04|420.24|421.68|418.88|0
1649379600000|2022-04-08 01:00:00|421.53|418.73|421.53|418.73|421.98|419.18|421.23|418.43|0
1649379900000|2022-04-08 01:05:00|421.38|418.58|421.98|419.18|421.98|419.18|421.08|418.28|0
1649380200000|2022-04-08 01:10:00|421.83|419.03|422.66|419.86|422.73|419.93|421.83|419.03|0
1649380500000|2022-04-08 01:15:00|422.58|419.78|423.03|420.23|423.48|420.68|422.13|419.33|0
1649380800000|2022-04-08 01:20:00|422.96|420.16|423.63|420.83|423.63|420.83|422.43|419.63|0
1649381100000|2022-04-08 01:25:00|423.33|420.53|423.33|420.53|423.63|420.83|423.03|420.23|0
1649381400000|2022-04-08 01:30:00|423.18|420.38|423.32|420.52|423.48|420.68|423.02|420.22|0
1649381700000|2022-04-08 01:35:00|423.17|420.37|423.17|420.37|423.63|420.83|423.02|420.22|0
1649382000000|2022-04-08 01:40:00|423.02|420.22|421.97|419.17|423.17|420.37|421.82|419.02|0
1649382300000|2022-04-08 01:45:00|421.82|419.02|422.12|419.32|422.12|419.32|421.82|419.02|0
1649382600000|2022-04-08 01:50:00|421.97|419.17|423.62|420.82|423.62|420.82|421.97|419.17|0
1649382900000|2022-04-08 01:55:00|423.47|420.67|423.62|420.82|423.62|420.82|423.17|420.37|0
1649383200000|2022-04-08 02:00:00|423.47|420.67|422.71|419.91|423.62|420.82|422.56|419.76|0
1649383500000|2022-04-08 02:05:00|422.79|419.99|423.01|420.21|423.16|420.36|422.41|419.61|0
1649383800000|2022-04-08 02:10:00|423.09|420.29|422.86|420.06|423.31|420.51|422.71|419.91|0
1649384100000|2022-04-08 02:15:00|422.79|419.99|423.01|420.21|423.61|420.81|422.26|419.46|0
1649384400000|2022-04-08 02:20:00|422.86|420.06|422.7|419.9|423.01|420.21|422.4|419.6|0
1649384700000|2022-04-08 02:25:00|422.85|420.05|422.1|419.3|422.85|420.05|422.1|419.3|0
1649385000000|2022-04-08 02:30:00|422.03|419.23|421.35|418.55|422.25|419.45|421.2|418.4|0
1649385300000|2022-04-08 02:35:00|421.5|418.7|421.5|418.7|421.73|418.93|421.35|418.55|0
1649385600000|2022-04-08 02:40:00|421.43|418.63|420.3|417.5|421.65|418.85|420.3|417.5|0
1649385900000|2022-04-08 02:45:00|420|417.2|419.7|416.9|420.3|417.5|419.1|416.3|0
1649386200000|2022-04-08 02:50:00|419.55|416.75|419.69|416.89|419.84|417.04|419.4|416.6|0
1649386500000|2022-04-08 02:55:00|419.84|417.04|419.39|416.59|419.84|417.04|419.24|416.44|0
1649386800000|2022-04-08 03:00:00|419.24|416.44|420.44|417.64|420.59|417.79|418.94|416.14|0
1649387100000|2022-04-08 03:05:00|420.59|417.79|419.99|417.19|420.74|417.94|419.99|417.19|0
1649387400000|2022-04-08 03:10:00|420.14|417.34|419.54|416.74|420.21|417.41|419.09|416.29|0
1649387700000|2022-04-08 03:15:00|419.69|416.89|419.68|416.88|419.84|417.04|419.24|416.44|0
1649388000000|2022-04-08 03:20:00|419.83|417.03|419.38|416.58|419.83|417.03|418.94|416.14|0
1649388300000|2022-04-08 03:25:00|419.53|416.73|420.13|417.33|420.21|417.41|419.53|416.73|0
1649388600000|2022-04-08 03:30:00|420.06|417.26|420.88|418.08|421.78|418.98|419.83|417.03|0
1649388900000|2022-04-08 03:35:00|421.03|418.23|420.73|417.93|421.03|418.23|420.58|417.78|0
1649389200000|2022-04-08 03:40:00|420.8|418|420.27|417.47|420.87|418.07|420.2|417.4|0
1649389500000|2022-04-08 03:45:00|420.42|417.62|420.87|418.07|420.87|418.07|420.12|417.32|0
1649389800000|2022-04-08 03:50:00|420.72|417.92|421.77|418.97|421.92|419.12|420.72|417.92|0
1649390100000|2022-04-08 03:55:00|421.62|418.82|421.17|418.37|422.07|419.27|421.17|418.37|0
1649390400000|2022-04-08 04:00:00|421.02|418.22|422.07|419.27|422.07|419.27|420.87|418.07|0
1649390700000|2022-04-08 04:05:00|421.92|419.12|422.06|419.26|422.07|419.27|421.62|418.82|0
1649391000000|2022-04-08 04:10:00|421.99|419.19|421.91|419.11|421.99|419.19|421.46|418.66|0
1649391300000|2022-04-08 04:15:00|421.76|418.96|422.51|419.71|422.51|419.71|421.76|418.96|0
1649391600000|2022-04-08 04:20:00|422.36|419.56|423.31|420.51|424.47|421.67|422.36|419.56|0
1649391900000|2022-04-08 04:25:00|423.46|420.66|422.86|420.06|423.46|420.66|422.71|419.91|0
1649392200000|2022-04-08 04:30:00|422.71|419.91|423.01|420.21|423.16|420.36|422.71|419.91|0
1649392500000|2022-04-08 04:35:00|422.86|420.06|422.56|419.76|422.86|420.06|422.26|419.46|0
1649392800000|2022-04-08 04:40:00|422.41|419.61|423.08|420.28|423.15|420.35|422.1|419.3|0
1649393100000|2022-04-08 04:45:00|423.15|420.35|423.75|420.95|423.75|420.95|423.15|420.35|0
1649393400000|2022-04-08 04:50:00|423.6|420.8|424.35|421.55|424.35|421.55|423.6|420.8|0
1649393700000|2022-04-08 04:55:00|424.2|421.4|423.45|420.65|424.35|421.55|423.45|420.65|0
1649394000000|2022-04-08 05:00:00|423.6|420.8|423.6|420.8|423.75|420.95|422.85|420.05|0
1649394300000|2022-04-08 05:05:00|423.75|420.95|423.45|420.65|424.35|421.55|423.45|420.65|0
1649394600000|2022-04-08 05:10:00|423.6|420.8|421.94|419.14|423.9|421.1|421.94|419.14|0
1649394900000|2022-04-08 05:15:00|421.79|418.99|420.59|417.79|422.09|419.29|420.52|417.72|0
1649395200000|2022-04-08 05:20:00|420.44|417.64|420.59|417.79|421.04|418.24|419.99|417.19|0
1649395500000|2022-04-08 05:25:00|420.74|417.94|420.89|418.09|421.34|418.54|420.44|417.64|0
1649395800000|2022-04-08 05:30:00|421.04|418.24|420.89|418.09|421.34|418.54|420.74|417.94|0
1649396100000|2022-04-08 05:35:00|420.96|418.16|421.18|418.38|421.48|418.68|420.89|418.09|0
1649396400000|2022-04-08 05:40:00|421.33|418.53|421.03|418.23|421.63|418.83|421.03|418.23|0
1649396700000|2022-04-08 05:45:00|420.88|418.08|420.36|417.56|421.03|418.23|420.28|417.48|0
1649397000000|2022-04-08 05:50:00|420.43|417.63|419.53|416.73|420.66|417.86|419.09|416.29|0
1649397300000|2022-04-08 05:55:00|419.61|416.81|419.08|416.28|419.68|416.88|418.49|415.69|0
1649397600000|2022-04-08 06:00:00|418.93|416.13|419.68|416.88|419.98|417.18|418.04|415.24|0
1649397900000|2022-04-08 06:05:00|419.61|416.81|417.14|414.34|419.68|416.88|417.14|414.34|0
1649398200000|2022-04-08 06:10:00|417.29|414.49|418.48|415.68|419.08|416.28|417.29|414.49|0
1649398500000|2022-04-08 06:15:00|418.63|415.83|418.03|415.23|418.78|415.98|417.14|414.34|0
1649398800000|2022-04-08 06:20:00|418.18|415.38|414.07|411.27|418.18|415.38|414.07|411.27|0
1649399100000|2022-04-08 06:25:00|414.22|411.42|415.15|412.35|415.15|412.35|413.82|411.02|0
1649399400000|2022-04-08 06:30:00|415.01|412.21|413.96|411.16|415.01|412.21|413.81|411.01|0
1649399700000|2022-04-08 06:35:00|414.11|411.31|414.7|411.9|415|412.2|413.22|410.42|0
1649400000000|2022-04-08 06:40:00|414.85|412.05|414.7|411.9|416.12|413.32|414.63|411.83|0
1649400300000|2022-04-08 06:45:00|414.85|412.05|414.25|411.45|415.3|412.5|413.96|411.16|0
1649400600000|2022-04-08 06:50:00|414.11|411.31|413.06|410.26|414.4|411.6|412.62|409.82|0
1649400900000|2022-04-08 06:55:00|412.92|410.12|412.55|409.75|413.06|410.26|411.88|409.08|0
1649401200000|2022-04-08 07:00:00|412.47|409.67|415.14|412.34|415.14|412.34|412.17|409.37|0
1649401500000|2022-04-08 07:05:00|414.87|412.47|414.79|412.39|416.43|414.03|414.05|411.65|0
1649401800000|2022-04-08 07:10:00|414.64|412.24|413|410.6|415.09|412.69|412.49|410.09|0
1649402100000|2022-04-08 07:15:00|412.93|410.53|413.75|411.35|415.23|412.83|412.86|410.46|0
1649402400000|2022-04-08 07:20:00|413.67|411.27|413.38|410.98|413.97|411.57|411.74|409.34|0
1649402700000|2022-04-08 07:25:00|413.45|411.05|413.44|411.04|414.34|411.94|412.85|410.45|0
1649403000000|2022-04-08 07:30:00|413.52|411.12|413.44|411.04|415.01|412.61|413.15|410.75|0
1649403300000|2022-04-08 07:35:00|413.29|410.89|410.62|408.22|413.29|410.89|410.48|408.08|0
1649403600000|2022-04-08 07:40:00|410.48|408.08|410.26|407.86|411.51|409.11|409.88|407.48|0
1649403900000|2022-04-08 07:45:00|410.33|407.93|411.29|408.89|412.18|409.78|410.33|407.93|0
1649404200000|2022-04-08 07:50:00|411.21|408.81|410.47|408.07|411.21|408.81|409.14|406.74|0
1649404500000|2022-04-08 07:55:00|410.32|407.92|409.14|406.74|410.62|408.22|408.92|406.52|0
1649404800000|2022-04-08 08:00:00|409.29|406.89|407.52|405.12|409.58|407.18|407.52|405.12|0
1649405100000|2022-04-08 08:05:00|407.37|404.97|408.23|405.83|408.63|406.23|406.97|404.57|0
1649405400000|2022-04-08 08:10:00|408.09|405.69|408.6|406.2|408.67|406.27|407.87|405.47|0
1649405700000|2022-04-08 08:15:00|408.67|406.27|409.11|406.71|409.85|407.45|408.53|406.13|0
1649406000000|2022-04-08 08:20:00|409.19|406.79|408.52|406.12|409.19|406.79|408.38|405.98|0
1649406300000|2022-04-08 08:25:00|408.6|406.2|407.79|405.39|408.82|406.42|407.05|404.65|0
1649406600000|2022-04-08 08:30:00|407.78|405.38|408.37|405.97|408.52|406.12|407.05|404.65|0
1649406900000|2022-04-08 08:35:00|408.52|406.12|409.11|406.71|409.4|407|408.52|406.12|0
1649407200000|2022-04-08 08:40:00|409.25|406.85|410.28|407.88|410.28|407.88|409.11|406.71|0
1649407500000|2022-04-08 08:45:00|410.43|408.03|411.17|408.77|411.32|408.92|409.99|407.59|0
1649407800000|2022-04-08 08:50:00|411.02|408.62|412.5|410.1|412.5|410.1|411.02|408.62|0
1649408100000|2022-04-08 08:55:00|412.79|410.39|413.24|410.84|413.98|411.58|412.79|410.39|0
1649408400000|2022-04-08 09:00:00|413.53|411.13|415.02|412.62|415.91|413.51|413.53|411.13|0
1649408700000|2022-04-08 09:05:00|414.87|412.47|416.12|413.72|416.2|413.8|413.79|411.39|0
1649409000000|2022-04-08 09:10:00|416.27|413.87|415.22|412.82|416.27|413.87|414.63|412.23|0
1649409300000|2022-04-08 09:15:00|415.15|412.75|414.85|412.45|415.52|413.12|414.85|412.45|0
1649409600000|2022-04-08 09:20:00|414.92|412.52|414.77|412.37|415.07|412.67|414.77|412.37|0
1649409900000|2022-04-08 09:25:00|414.85|412.45|415.07|412.67|415.22|412.82|414.62|412.22|0
1649410200000|2022-04-08 09:30:00|414.92|412.52|415.21|412.81|415.59|413.19|414.92|412.52|0
1649410500000|2022-04-08 09:35:00|415.36|412.96|414.91|412.51|416.55|414.15|414.91|412.51|0
1649410800000|2022-04-08 09:40:00|414.99|412.59|416.33|413.93|416.33|413.93|414.91|412.51|0
1649411100000|2022-04-08 09:45:00|416.4|414|414.17|411.77|416.4|414|414.17|411.77|0
1649411400000|2022-04-08 09:50:00|414.32|411.92|414.46|412.06|414.76|412.36|414.02|411.62|0
1649411700000|2022-04-08 09:55:00|414.54|412.14|414.31|411.91|414.76|412.36|414.02|411.62|0
1649412000000|2022-04-08 10:00:00|414.46|412.06|414.31|411.91|415.5|413.1|413.57|411.17|0
1649412300000|2022-04-08 10:05:00|414.46|412.06|414.61|412.21|415.05|412.65|414.24|411.84|0
1649412600000|2022-04-08 10:10:00|414.53|412.13|416.92|414.52|416.92|414.52|414.16|411.76|0
1649412900000|2022-04-08 10:15:00|416.69|414.29|417.36|414.96|417.43|415.03|415.2|412.8|0
1649413200000|2022-04-08 10:20:00|417.28|414.88|417.43|415.03|418.03|415.63|416.84|414.44|0
1649413500000|2022-04-08 10:25:00|417.58|415.18|417.28|414.88|418.1|415.7|416.98|414.58|0
1649413800000|2022-04-08 10:30:00|417.43|415.03|417.73|415.33|418.03|415.63|417.13|414.73|0
1649414100000|2022-04-08 10:35:00|417.65|415.25|416.68|414.28|418.17|415.77|416.53|414.13|0
1649414400000|2022-04-08 10:40:00|416.38|413.98|415.49|413.09|416.68|414.28|415.19|412.79|0
1649414700000|2022-04-08 10:45:00|415.34|412.94|415.04|412.64|415.93|413.53|414.74|412.34|0
1649415000000|2022-04-08 10:50:00|414.89|412.49|413.33|410.93|414.89|412.49|413.33|410.93|0
1649415300000|2022-04-08 10:55:00|413.4|411|412.51|410.11|413.63|411.23|412.21|409.81|0
1649415600000|2022-04-08 11:00:00|412.36|409.96|413.25|410.85|413.55|411.15|412.21|409.81|0
1649415900000|2022-04-08 11:05:00|413.1|410.7|411.68|409.28|413.43|411.03|411.47|409.07|0
1649416200000|2022-04-08 11:10:00|411.82|409.42|411.97|409.57|412.42|410.02|411.38|408.98|0
1649416500000|2022-04-08 11:15:00|412.12|409.72|412.49|410.09|412.71|410.31|411.67|409.27|0
1649416800000|2022-04-08 11:20:00|412.41|410.01|412.41|410.01|412.71|410.31|411.23|408.83|0
1649417100000|2022-04-08 11:25:00|412.26|409.86|411.67|409.27|412.26|409.86|411.67|409.27|0
1649417400000|2022-04-08 11:30:00|411.6|409.2|411.96|409.56|413|410.6|411.6|409.2|0
1649417700000|2022-04-08 11:35:00|412.11|409.71|410.48|408.08|412.19|409.79|410.48|408.08|0
1649418000000|2022-04-08 11:40:00|410.34|407.94|410.56|408.16|410.78|408.38|409.74|407.34|0
1649418300000|2022-04-08 11:45:00|410.48|408.08|410.92|408.52|410.92|408.52|410.33|407.93|0
1649418600000|2022-04-08 11:50:00|411.07|408.67|411.22|408.82|411.81|409.41|410.77|408.37|0
1649418900000|2022-04-08 11:55:00|411.07|408.67|411.95|409.55|412.7|410.3|411.07|408.67|0
1649419200000|2022-04-08 12:00:00|411.81|409.41|413.58|411.18|413.88|411.48|411.36|408.96|0
1649419500000|2022-04-08 12:05:00|413.66|411.26|413.58|411.18|414.03|411.63|413.14|410.74|0
1649419800000|2022-04-08 12:10:00|413.73|411.33|414.17|411.77|414.47|412.07|413.73|411.33|0
1649420100000|2022-04-08 12:15:00|414.1|411.7|414.62|412.22|414.91|412.51|413.73|411.33|0
1649420400000|2022-04-08 12:20:00|414.54|412.14|413.57|411.17|414.62|412.22|413.43|411.03|0
1649420700000|2022-04-08 12:25:00|413.72|411.32|413.87|411.47|414.17|411.77|413.06|410.66|0
1649421000000|2022-04-08 12:30:00|413.72|411.32|415.5|413.1|415.8|413.4|413.42|411.02|0
1649421300000|2022-04-08 12:35:00|415.65|413.25|416.25|413.85|416.25|413.85|414.91|412.51|0
1649421600000|2022-04-08 12:40:00|416.54|414.14|417.88|415.48|418.63|416.23|416.54|414.14|0
1649421900000|2022-04-08 12:45:00|418.03|415.63|419.23|416.83|420.28|417.88|417.74|415.34|0
1649422200000|2022-04-08 12:50:00|419.83|417.43|420.13|417.73|420.73|418.33|419.23|416.83|0
1649422500000|2022-04-08 12:55:00|419.83|417.43|419.67|417.27|420.12|417.72|419.23|416.83|0
1649422800000|2022-04-08 13:00:00|419.97|417.57|422.71|420.31|423.13|420.73|419.67|417.27|0
1649423100000|2022-04-08 13:05:00|422.56|420.16|422.71|420.31|423.31|420.91|422.26|419.86|0
1649423400000|2022-04-08 13:10:00|422.86|420.46|424.39|421.99|425.15|422.75|422.86|420.46|0
1649423700000|2022-04-08 13:15:00|424.54|422.14|423.19|420.79|424.7|422.3|422.88|420.48|0
1649424000000|2022-04-08 13:20:00|423.34|420.94|423.64|421.24|424.09|421.69|422.88|420.48|0
1649424300000|2022-04-08 13:25:00|423.56|421.16|424.84|422.44|425.45|423.05|423.48|421.08|0
1649424600000|2022-04-08 13:30:00|424.24|421.84|427.71|425.31|430.15|427.75|423.63|421.23|0
1649424900000|2022-04-08 13:35:00|428.32|425.92|429.38|426.98|430.3|427.9|428.32|425.92|0
1649425200000|2022-04-08 13:40:00|429.99|427.59|434.14|431.74|434.14|431.74|429.08|426.68|0
1649425500000|2022-04-08 13:45:00|434.44|432.04|432.53|430.13|435.52|433.12|431.38|428.98|0
1649425800000|2022-04-08 13:50:00|432.91|430.51|436.13|433.73|436.59|434.19|432.15|429.75|0
1649426100000|2022-04-08 13:55:00|436.43|434.03|435.51|433.11|436.89|434.49|434.29|431.89|0
1649426400000|2022-04-08 14:00:00|436.89|434.49|431.38|428.98|436.89|434.49|431.07|428.67|0
1649426700000|2022-04-08 14:05:00|431.53|429.13|428.79|426.39|432.75|430.35|427.72|425.32|0
1649427000000|2022-04-08 14:10:00|428.63|426.23|429.89|427.49|431.73|429.33|426.53|424.13|0
1649427300000|2022-04-08 14:15:00|429.58|427.18|430.04|427.64|433.27|430.87|429.12|426.72|0
1649427600000|2022-04-08 14:20:00|429.89|427.49|427.44|425.04|430.19|427.79|426.52|424.12|0
1649427900000|2022-04-08 14:25:00|427.36|424.96|425.45|423.05|428.81|426.41|424.99|422.59|0
1649428200000|2022-04-08 14:30:00|425.6|423.2|424.36|421.96|425.76|423.36|421.96|419.56|0
1649428500000|2022-04-08 14:35:00|424.21|421.81|424.2|421.8|426.03|423.63|422.84|420.44|0
1649428800000|2022-04-08 14:40:00|423.9|421.5|425.57|423.17|425.87|423.47|422.99|420.59|0
1649429100000|2022-04-08 14:45:00|425.87|423.47|427.09|424.69|427.39|424.99|423.29|420.89|0
1649429400000|2022-04-08 14:50:00|426.79|424.39|416.8|414.4|426.79|424.39|416.51|414.11|0
1649429700000|2022-04-08 14:55:00|417.1|414.7|412.02|409.62|417.55|415.15|412.02|409.62|0
1649430000000|2022-04-08 15:00:00|412.47|410.07|410.14|407.74|414.64|412.24|408.5|406.1|0
1649430300000|2022-04-08 15:05:00|409.69|407.29|411.18|408.78|412.08|409.68|409.1|406.7|0
1649430600000|2022-04-08 15:10:00|411.63|409.23|410.72|408.32|412.08|409.68|409.32|406.92|0
1649430900000|2022-04-08 15:15:00|410.57|408.17|413.4|411|413.7|411.3|410.57|408.17|0
1649431200000|2022-04-08 15:20:00|413.25|410.85|415.49|413.09|415.94|413.54|413.25|410.85|0
1649431500000|2022-04-08 15:25:00|415.94|413.54|415.15|412.75|416.8|414.4|413.99|411.59|0
1649431800000|2022-04-08 15:30:00|415|412.6|413.51|411.11|415.15|412.75|412.02|409.62|0
1649432100000|2022-04-08 15:35:00|413.58|411.18|415|412.6|417.99|415.59|413.58|411.18|0
1649432400000|2022-04-08 15:40:00|415.6|413.2|415.74|413.34|416.79|414.39|414.4|412|0
1649432700000|2022-04-08 15:45:00|416.04|413.64|415.14|412.74|417.09|414.69|412.46|410.06|0
1649433000000|2022-04-08 15:50:00|415.59|413.19|414.99|412.59|415.74|413.34|412.61|410.21|0
1649433300000|2022-04-08 15:55:00|414.84|412.44|413.65|411.25|415.74|413.34|412.46|410.06|0
1649433600000|2022-04-08 16:00:00|413.8|411.4|412.98|410.58|414.02|411.62|411.94|409.54|0
1649433900000|2022-04-08 16:05:00|413.05|410.65|413.64|411.24|414.99|412.59|412.09|409.69|0
1649434200000|2022-04-08 16:10:00|413.94|411.54|414.54|412.14|416.63|414.23|412.01|409.61|0
1649434500000|2022-04-08 16:15:00|414.24|411.84|412.15|409.75|416.18|413.78|411.49|409.09|0
1649434800000|2022-04-08 16:20:00|412|409.6|409.92|407.52|412.3|409.9|409.56|407.16|0
1649435100000|2022-04-08 16:25:00|410.07|407.67|407.94|405.54|410.22|407.82|406.55|404.15|0
1649435400000|2022-04-08 16:30:00|408.01|405.61|411.57|409.17|411.94|409.54|407.79|405.39|0
1649435700000|2022-04-08 16:35:00|410.97|408.57|410.08|407.68|411.71|409.31|410.08|407.68|0
1649436000000|2022-04-08 16:40:00|409.93|407.53|410.97|408.57|411.41|409.01|408.89|406.49|0
1649436300000|2022-04-08 16:45:00|411.12|408.72|412.75|410.35|413.05|410.65|410.08|407.68|0
1649436600000|2022-04-08 16:50:00|412.6|410.2|410.52|408.12|413.5|411.1|409.92|407.52|0
1649436900000|2022-04-08 16:55:00|410.67|408.27|409.33|406.93|410.81|408.41|408.88|406.48|0
1649437200000|2022-04-08 17:00:00|409.48|407.08|410.37|407.97|412.3|409.9|409.18|406.78|0
1649437500000|2022-04-08 17:05:00|410.66|408.26|410.81|408.41|412.6|410.2|410.37|407.97|0
1649437800000|2022-04-08 17:10:00|410.51|408.11|413.79|411.39|413.79|411.39|410.51|408.11|0
1649438100000|2022-04-08 17:15:00|413.64|411.24|414.68|412.28|414.98|412.58|413.34|410.94|0
1649438400000|2022-04-08 17:20:00|414.61|412.21|413.49|411.09|414.83|412.43|412.74|410.34|0
1649438700000|2022-04-08 17:25:00|413.78|411.38|415.13|412.73|415.28|412.88|413.78|411.38|0
1649439000000|2022-04-08 17:30:00|414.98|412.58|416.77|414.37|416.77|414.37|414.83|412.43|0
1649439300000|2022-04-08 17:35:00|416.92|414.52|416.32|413.92|416.92|414.52|415.13|412.73|0
1649439600000|2022-04-08 17:40:00|416.47|414.07|416.17|413.77|417.67|415.27|415.72|413.32|0
1649439900000|2022-04-08 17:45:00|416.32|413.92|418.12|415.72|418.57|416.17|416.32|413.92|0
1649440200000|2022-04-08 17:50:00|418.42|416.02|417.37|414.97|418.72|416.32|416.47|414.07|0
1649440500000|2022-04-08 17:55:00|417.52|415.12|416.92|414.52|417.97|415.57|416.77|414.37|0
1649440800000|2022-04-08 18:00:00|417.22|414.82|418.57|416.17|418.87|416.47|415.86|413.46|0
1649441100000|2022-04-08 18:05:00|418.42|416.02|416.61|414.21|419.02|416.62|416.46|414.06|0
1649441400000|2022-04-08 18:10:00|416.46|414.06|415.26|412.86|416.61|414.21|415.11|412.71|0
1649441700000|2022-04-08 18:15:00|415.11|412.71|416.76|414.36|417.36|414.96|415.11|412.71|0
1649442000000|2022-04-08 18:20:00|416.91|414.51|418.86|416.46|419.01|416.61|414.36|411.96|0
1649442300000|2022-04-08 18:25:00|419.01|416.61|422.18|419.78|423.69|421.29|419.01|416.61|0
1649442600000|2022-04-08 18:30:00|422.33|419.93|422.91|420.51|424|421.6|422.11|419.71|0
1649442900000|2022-04-08 18:35:00|423.06|420.66|421.09|418.69|423.82|421.42|420.18|417.78|0
1649443200000|2022-04-08 18:40:00|421.54|419.14|421.99|419.59|422.6|420.2|419.88|417.48|0
1649443500000|2022-04-08 18:45:00|421.69|419.29|419.27|416.87|422.3|419.9|419.12|416.72|0
1649443800000|2022-04-08 18:50:00|419.2|416.8|415.81|413.41|419.57|417.17|414.91|412.51|0
1649444100000|2022-04-08 18:55:00|415.96|413.56|417.91|415.51|418.51|416.11|415.51|413.11|0
1649444400000|2022-04-08 19:00:00|418.36|415.96|418.66|416.26|419.12|416.72|417.31|414.91|0
1649444700000|2022-04-08 19:05:00|418.51|416.11|419.72|417.32|420.32|417.92|417.16|414.76|0
1649445000000|2022-04-08 19:10:00|419.87|417.47|417.08|414.68|420.62|418.22|414.45|412.05|0
1649445300000|2022-04-08 19:15:00|417.45|415.05|417.45|415.05|418.05|415.65|413.4|411|0
1649445600000|2022-04-08 19:20:00|417.6|415.2|417.3|414.9|419.11|416.71|416.33|413.93|0
1649445900000|2022-04-08 19:25:00|417.45|415.05|416.24|413.84|417.45|415.05|415.94|413.54|0
1649446200000|2022-04-08 19:30:00|415.64|413.24|419.25|416.85|419.25|416.85|414.74|412.34|0
1649446500000|2022-04-08 19:35:00|420.01|417.61|421.22|418.82|421.37|418.97|419.71|417.31|0
1649446800000|2022-04-08 19:40:00|420.91|418.51|417.44|415.04|421.82|419.42|417.44|415.04|0
1649447100000|2022-04-08 19:45:00|417.89|415.49|422.73|420.33|422.73|420.33|416.69|414.29|0
1649447400000|2022-04-08 19:50:00|422.58|420.18|427.59|425.19|427.67|425.27|421.89|419.49|0
1649447700000|2022-04-08 19:55:00|427.21|424.81|425.38|422.98|430.26|427.86|425.38|422.98|0
1649448000000|2022-04-08 20:00:00|424.93|422.53|424.47|422.07|424.93|422.53|422.66|420.26|0
1649448300000|2022-04-08 20:05:00|424.32|421.92|424.47|422.07|425.38|422.98|424.17|421.77|0
1649448600000|2022-04-08 20:10:00|424.32|421.92|426.14|423.74|426.14|423.74|424.32|421.92|0
1649660700000|2022-04-11 07:05:00|435.37|432.97|438.16|435.76|438.7|436.3|434.9|432.5|0
1649661000000|2022-04-11 07:10:00|438.08|435.68|443.53|441.13|443.53|441.13|438.08|435.68|0
1649661300000|2022-04-11 07:15:00|444.39|441.99|441.73|439.33|444.94|442.54|439.86|437.46|0
1649661600000|2022-04-11 07:20:00|442.2|439.8|437.68|435.28|442.2|439.8|437.53|435.13|0
1649661900000|2022-04-11 07:25:00|437.84|435.44|428.59|426.19|438.15|435.75|428.59|426.19|0
1649662200000|2022-04-11 07:30:00|428.44|426.04|429.36|426.96|430.89|428.49|428.29|425.89|0
1649662500000|2022-04-11 07:35:00|429.2|426.8|428.59|426.19|429.97|427.57|428.43|426.03|0
1649662800000|2022-04-11 07:40:00|428.43|426.03|429.58|427.18|429.89|427.49|428.13|425.73|0
1649663100000|2022-04-11 07:45:00|429.43|427.03|428.43|426.03|431.04|428.64|426.44|424.04|0
1649663400000|2022-04-11 07:50:00|428.36|425.96|430.42|428.02|430.73|428.33|428.36|425.96|0
1649663700000|2022-04-11 07:55:00|430.19|427.79|431.96|429.56|431.96|429.56|430.11|427.71|0
1649664000000|2022-04-11 08:00:00|431.8|429.4|434.42|432.02|434.42|432.02|430.27|427.87|0
1649664300000|2022-04-11 08:05:00|434.57|432.17|436.27|433.87|437.05|434.65|433.65|431.25|0
1649664600000|2022-04-11 08:10:00|436.58|434.18|437.13|434.73|437.67|435.27|435.65|433.25|0
1649664900000|2022-04-11 08:15:00|438.29|435.89|442.8|440.4|442.96|440.56|436.43|434.03|0
1649665200000|2022-04-11 08:20:00|443.11|440.71|443.27|440.87|444.37|441.97|441.86|439.46|0
1649665500000|2022-04-11 08:25:00|443.35|440.95|443.74|441.34|445.46|443.06|443.35|440.95|0
1649665800000|2022-04-11 08:30:00|443.66|441.26|442.64|440.24|445.15|442.75|442.57|440.17|0
1649666100000|2022-04-11 08:35:00|443.11|440.71|442.41|440.01|443.11|440.71|441.7|439.3|0
1649666400000|2022-04-11 08:40:00|442.33|439.93|442.56|440.16|442.95|440.55|441.86|439.46|0
1649666700000|2022-04-11 08:45:00|442.48|440.08|440.92|438.52|442.64|440.24|440.76|438.36|0
1649667000000|2022-04-11 08:50:00|440.76|438.36|440.29|437.89|442.32|439.92|440.29|437.89|0
1649667300000|2022-04-11 08:55:00|440.37|437.97|441.54|439.14|441.85|439.45|439.51|437.11|0
1649667600000|2022-04-11 09:00:00|441.46|439.06|440.37|437.97|441.85|439.45|440.29|437.89|0
1649667900000|2022-04-11 09:05:00|440.53|438.13|441.38|438.98|442.16|439.76|439.67|437.27|0
1649668200000|2022-04-11 09:10:00|441.3|438.9|441.38|438.98|442.47|440.07|440.29|437.89|0
1649668500000|2022-04-11 09:15:00|441.22|438.82|439.97|437.57|441.77|439.37|439.97|437.57|0
1649668800000|2022-04-11 09:20:00|439.82|437.42|438.88|436.48|440.75|438.35|438.88|436.48|0
1649669100000|2022-04-11 09:25:00|439.04|436.64|438.34|435.94|439.04|436.64|438.1|435.7|0
1649669400000|2022-04-11 09:30:00|438.41|436.01|439.12|436.72|439.5|437.1|438.41|436.01|0
1649669700000|2022-04-11 09:35:00|438.88|436.48|438.1|435.7|439.19|436.79|438.03|435.63|0
1649670000000|2022-04-11 09:40:00|438.18|435.78|438.25|435.85|439.97|437.57|437.79|435.39|0
1649670300000|2022-04-11 09:45:00|438.1|435.7|437.32|434.92|438.49|436.09|434.15|431.75|0
1649670600000|2022-04-11 09:50:00|437.25|434.85|434.92|432.52|437.48|435.08|434.84|432.44|0
1649670900000|2022-04-11 09:55:00|435|432.6|434.77|432.37|435.77|433.37|433.61|431.21|0
1649671200000|2022-04-11 10:00:00|434.53|432.13|434.07|431.67|434.53|432.13|433.61|431.21|0
1649671500000|2022-04-11 10:05:00|433.91|431.51|433.91|431.51|434.53|432.13|432.83|430.43|0
1649671800000|2022-04-11 10:10:00|433.99|431.59|433.76|431.36|434.68|432.28|433.76|431.36|0
1649672100000|2022-04-11 10:15:00|433.6|431.2|432.21|429.81|433.84|431.44|431.52|429.12|0
1649672400000|2022-04-11 10:20:00|432.14|429.74|434.83|432.43|434.99|432.59|432.06|429.66|0
1649672700000|2022-04-11 10:25:00|434.91|432.51|435.45|433.05|436.07|433.67|434.52|432.12|0
1649673000000|2022-04-11 10:30:00|435.6|433.2|436.38|433.98|436.53|434.13|434.21|431.81|0
1649673300000|2022-04-11 10:35:00|436.53|434.13|436.22|433.82|437.15|434.75|435.91|433.51|0
1649673600000|2022-04-11 10:40:00|436.14|433.74|438.54|436.14|438.93|436.53|435.75|433.35|0
1649673900000|2022-04-11 10:45:00|438.62|436.22|436.06|433.66|438.85|436.45|435.83|433.43|0
1649674200000|2022-04-11 10:50:00|436.14|433.74|435.29|432.89|436.14|433.74|434.36|431.96|0
1649674500000|2022-04-11 10:55:00|435.13|432.73|432.97|430.57|435.28|432.88|432.97|430.57|0
1649674800000|2022-04-11 11:00:00|433.12|430.72|433.89|431.49|434.66|432.26|432.66|430.26|0
1649675100000|2022-04-11 11:05:00|433.82|431.42|434.51|432.11|435.28|432.88|432.81|430.41|0
1649675400000|2022-04-11 11:10:00|434.35|431.95|434.89|432.49|435.59|433.19|433.43|431.03|0
1649675700000|2022-04-11 11:15:00|434.97|432.57|437.13|434.73|437.44|435.04|434.97|432.57|0
1649676000000|2022-04-11 11:20:00|437.29|434.89|437.13|434.73|438.06|435.66|436.98|434.58|0
1649676300000|2022-04-11 11:25:00|437.29|434.89|436.59|434.19|438.22|435.82|436.36|433.96|0
1649676600000|2022-04-11 11:30:00|436.51|434.11|438.06|435.66|438.37|435.97|436.51|434.11|0
1649676900000|2022-04-11 11:35:00|438.14|435.74|440.7|438.3|440.7|438.3|437.9|435.5|0
1649677200000|2022-04-11 11:40:00|440.86|438.46|441.79|439.39|442.57|440.17|440.54|438.14|0
1649677500000|2022-04-11 11:45:00|442.03|439.63|441.71|439.31|442.41|440.01|441.09|438.69|0
1649677800000|2022-04-11 11:50:00|441.63|439.23|441.94|439.54|442.57|440.17|440.85|438.45|0
1649678100000|2022-04-11 11:55:00|442.1|439.7|443.04|440.64|443.43|441.03|441.47|439.07|0
1649678400000|2022-04-11 12:00:00|442.88|440.48|442.41|440.01|443.82|441.42|441.47|439.07|0
1649678700000|2022-04-11 12:05:00|442.56|440.16|445.31|442.91|445.85|443.45|442.41|440.01|0
1649679000000|2022-04-11 12:10:00|445.54|443.14|444.91|442.51|447.11|444.71|444.75|442.35|0
1649679300000|2022-04-11 12:15:00|445.07|442.67|445.22|442.82|446.16|443.76|444.28|441.88|0
1649679600000|2022-04-11 12:20:00|445.06|442.66|447.58|445.18|448.05|445.65|444.75|442.35|0
1649679900000|2022-04-11 12:25:00|447.57|445.17|447.18|444.78|447.73|445.33|446.16|443.76|0
1649680200000|2022-04-11 12:30:00|447.1|444.7|446.47|444.07|447.73|445.33|445.53|443.13|0
1649680500000|2022-04-11 12:35:00|446.63|444.23|447.41|445.01|447.41|445.01|445.53|443.13|0
1649680800000|2022-04-11 12:40:00|447.1|444.7|445.68|443.28|447.88|445.48|445.68|443.28|0
1649681100000|2022-04-11 12:45:00|445.37|442.97|443.96|441.56|445.37|442.97|443.49|441.09|0
1649681400000|2022-04-11 12:50:00|444.11|441.71|442.83|440.43|444.27|441.87|442.51|440.11|0
1649681700000|2022-04-11 12:55:00|442.98|440.58|443.29|440.89|443.29|440.89|441.73|439.33|0
1649682000000|2022-04-11 13:00:00|443.14|440.74|441.88|439.48|443.45|441.05|441.57|439.17|0
1649682300000|2022-04-11 13:05:00|442.04|439.64|443.76|441.36|443.76|441.36|441.88|439.48|0
1649682600000|2022-04-11 13:10:00|443.92|441.52|441.88|439.48|444.55|442.15|441.88|439.48|0
1649682900000|2022-04-11 13:15:00|441.72|439.32|442.71|440.31|443.51|441.11|441.09|438.69|0
1649683200000|2022-04-11 13:20:00|442.87|440.47|442.87|440.47|444.28|441.88|442.09|439.69|0
1649683500000|2022-04-11 13:25:00|442.71|440.31|444.44|442.04|444.75|442.35|441.62|439.22|0
1649683800000|2022-04-11 13:30:00|444.28|441.88|444.59|442.19|446.01|443.61|439.9|437.5|0
1649684100000|2022-04-11 13:35:00|444.91|442.51|449.48|447.08|449.64|447.24|439.27|436.87|0
1649684400000|2022-04-11 13:40:00|449.16|446.76|444.9|442.5|452.17|449.77|443.49|441.09|0
1649684700000|2022-04-11 13:45:00|444.59|442.19|444.59|442.19|447.74|445.34|443.02|440.62|0
1649685000000|2022-04-11 13:50:00|444.74|442.34|443.8|441.4|447.58|445.18|441.92|439.52|0
1649685300000|2022-04-11 13:55:00|443.64|441.24|444.43|442.03|446.47|444.07|442.54|440.14|0
1649685600000|2022-04-11 14:00:00|445.21|442.81|447.73|445.33|448.21|445.81|442.54|440.14|0
1649685900000|2022-04-11 14:05:00|448.36|445.96|445.37|442.97|449.31|446.91|444.11|441.71|0
1649686200000|2022-04-11 14:10:00|445.05|442.65|446.31|443.91|447.41|445.01|442.85|440.45|0
1649686500000|2022-04-11 14:15:00|445.36|442.96|448.52|446.12|448.99|446.59|442.38|439.98|0
1649686800000|2022-04-11 14:20:00|448.99|446.59|449.62|447.22|450.1|447.7|446.94|444.54|0
1649687100000|2022-04-11 14:25:00|449.3|446.9|454.04|451.64|455.95|453.55|448.51|446.11|0
1649687400000|2022-04-11 14:30:00|454.99|452.59|454.51|452.11|455.63|453.23|453.56|451.16|0
1649687700000|2022-04-11 14:35:00|454.19|451.79|455.94|453.54|457.22|454.82|453.56|451.16|0
1649688000000|2022-04-11 14:40:00|456.1|453.7|457.85|455.45|458.81|456.41|455.62|453.22|0
1649688300000|2022-04-11 14:45:00|458.01|455.61|458.33|455.93|458.81|456.41|456.58|454.18|0
1649688600000|2022-04-11 14:50:00|458.17|455.77|455.14|452.74|458.49|456.09|454.66|452.26|0
1649688900000|2022-04-11 14:55:00|455.46|453.06|456.73|454.33|457.21|454.81|454.82|452.42|0
1649689200000|2022-04-11 15:00:00|457.53|455.13|456.57|454.17|457.53|455.13|454.82|452.42|0
1649689500000|2022-04-11 15:05:00|456.73|454.33|458.48|456.08|458.96|456.56|456.57|454.17|0
1649689800000|2022-04-11 15:10:00|458.64|456.24|459.12|456.72|460.24|457.84|457.37|454.97|0
1649690100000|2022-04-11 15:15:00|459.28|456.88|459.76|457.36|460.72|458.32|458.32|455.92|0
1649690400000|2022-04-11 15:20:00|459.92|457.52|460.56|458.16|460.88|458.48|458.8|456.4|0
1649690700000|2022-04-11 15:25:00|460.72|458.32|459.98|457.58|461.42|459.02|457.92|455.52|0
1649691000000|2022-04-11 15:30:00|460.3|457.9|456.79|454.39|460.62|458.22|456.47|454.07|0
1649691300000|2022-04-11 15:35:00|456.95|454.55|458.54|456.14|458.54|456.14|455.2|452.8|0
1649691600000|2022-04-11 15:40:00|458.38|455.98|456.63|454.23|458.54|456.14|455.99|453.59|0
1649691900000|2022-04-11 15:45:00|456.47|454.07|457.74|455.34|458.54|456.14|455.2|452.8|0
1649692200000|2022-04-11 15:50:00|457.58|455.18|457.1|454.7|458.85|456.45|455.83|453.43|0
1649692500000|2022-04-11 15:55:00|457.26|454.86|458.85|456.45|459.49|457.09|457.1|454.7|0
1649692800000|2022-04-11 16:00:00|459.01|456.61|459.49|457.09|460.93|458.53|458.85|456.45|0
1649693100000|2022-04-11 16:05:00|459.57|457.17|458.69|456.29|459.57|457.17|457.73|455.33|0
1649693400000|2022-04-11 16:10:00|458.53|456.13|460.12|457.72|460.53|458.13|458.05|455.65|0
1649693700000|2022-04-11 16:15:00|459.8|457.4|459.32|456.92|460.76|458.36|459.32|456.92|0
1649694000000|2022-04-11 16:20:00|459|456.6|460.28|457.88|460.76|458.36|458.52|456.12|0
1649694300000|2022-04-11 16:25:00|460.44|458.04|461.56|459.16|461.56|459.16|460.28|457.88|0
1649694600000|2022-04-11 16:30:00|461.4|459|460.24|457.84|461.56|459.16|459.92|457.52|0
1649694900000|2022-04-11 16:35:00|460.08|457.68|460.39|457.99|461.04|458.64|459.75|457.35|0
1649695200000|2022-04-11 16:40:00|460.55|458.15|461.35|458.95|462.32|459.92|460.39|457.99|0
1649695500000|2022-04-11 16:45:00|461.51|459.11|459.43|457.03|461.51|459.11|458.79|456.39|0
1649695800000|2022-04-11 16:50:00|459.59|457.19|461.83|459.43|462.96|460.56|458.79|456.39|0
1649696100000|2022-04-11 16:55:00|461.99|459.59|459.91|457.51|462.47|460.07|459.43|457.03|0
1649696400000|2022-04-11 17:00:00|460.07|457.67|456.39|453.99|460.07|457.67|455.75|453.35|0
1649696700000|2022-04-11 17:05:00|456.55|454.15|457.03|454.63|457.35|454.95|455.28|452.88|0
1649697000000|2022-04-11 17:10:00|456.87|454.47|455.75|453.35|457.43|455.03|455.43|453.03|0
1649697300000|2022-04-11 17:15:00|455.91|453.51|458.14|455.74|459.26|456.86|455.75|453.35|0
1649697600000|2022-04-11 17:20:00|457.5|455.1|461.34|458.94|461.82|459.42|457.5|455.1|0
1649697900000|2022-04-11 17:25:00|461.02|458.62|460.78|458.38|462.3|459.9|459.9|457.5|0
1649698200000|2022-04-11 17:30:00|460.86|458.46|458.29|455.89|460.86|458.46|458.29|455.89|0
1649698500000|2022-04-11 17:35:00|458.14|455.74|459.09|456.69|461.42|459.02|457.02|454.62|0
1649698800000|2022-04-11 17:40:00|459.34|456.94|459.33|456.93|459.73|457.33|457.33|454.93|0
1649699100000|2022-04-11 17:45:00|459.57|457.17|459.25|456.85|459.73|457.33|458.29|455.89|0
1649699400000|2022-04-11 17:50:00|459.09|456.69|459.57|457.17|459.89|457.49|458.77|456.37|0
1649699700000|2022-04-11 17:55:00|459.73|457.33|457.81|455.41|460.37|457.97|457.49|455.09|0
1649700000000|2022-04-11 18:00:00|457.65|455.25|459.88|457.48|460.85|458.45|457.01|454.61|0
1649700300000|2022-04-11 18:05:00|459.56|457.16|456.21|453.81|460.36|457.96|455.41|453.01|0
1649700600000|2022-04-11 18:10:00|456.53|454.13|461.48|459.08|461.96|459.56|455.73|453.33|0
1649700900000|2022-04-11 18:15:00|461.89|459.49|463.17|460.77|463.25|460.85|461.48|459.08|0
1649701200000|2022-04-11 18:20:00|463.25|460.85|462.44|460.04|463.25|460.85|462.12|459.72|0
1649701500000|2022-04-11 18:25:00|462.6|460.2|461.8|459.4|462.93|460.53|461.24|458.84|0
1649701800000|2022-04-11 18:30:00|462.44|460.04|460.83|458.43|464.05|461.65|460.67|458.27|0
1649702100000|2022-04-11 18:35:00|461.16|458.76|460.35|457.95|462.12|459.72|460.35|457.95|0
1649702400000|2022-04-11 18:40:00|459.87|457.47|460.19|457.79|461.31|458.91|458.91|456.51|0
1649702700000|2022-04-11 18:45:00|460.03|457.63|456.51|454.11|460.35|457.95|456.35|453.95|0
1649703000000|2022-04-11 18:50:00|456.67|454.27|456.67|454.27|457.15|454.75|453.81|451.41|0
1649703300000|2022-04-11 18:55:00|456.51|454.11|456.03|453.63|456.67|454.27|455.24|452.84|0
1649703600000|2022-04-11 19:00:00|456.19|453.79|458.67|456.27|459.06|456.66|452.53|450.13|0
1649703900000|2022-04-11 19:05:00|458.58|456.18|457.78|455.38|460.18|457.78|457.78|455.38|0
1649704200000|2022-04-11 19:10:00|457.46|455.06|459.94|457.54|460.02|457.62|456.66|454.26|0
1649704500000|2022-04-11 19:15:00|459.54|457.14|460.82|458.42|462.1|459.7|459.54|457.14|0
1649704800000|2022-04-11 19:20:00|461.14|458.74|462.51|460.11|462.58|460.18|460.98|458.58|0
1649705100000|2022-04-11 19:25:00|462.58|460.18|465.56|463.16|465.96|463.56|462.26|459.86|0
1649705400000|2022-04-11 19:30:00|465.64|463.24|469.2|466.8|469.28|466.88|465.16|462.76|0
1649705700000|2022-04-11 19:35:00|469.52|467.12|468.22|465.82|470.25|467.85|468.22|465.82|0
1649706000000|2022-04-11 19:40:00|468.39|465.99|469.19|466.79|470.25|467.85|466.61|464.21|0
1649706300000|2022-04-11 19:45:00|469.36|466.96|468.6|466.2|471.63|469.23|467.3|464.9|0
1649706600000|2022-04-11 19:50:00|467.29|464.89|472.19|469.79|472.19|469.79|465.99|463.59|0
1649706900000|2022-04-11 19:55:00|471.86|469.46|468.76|466.36|473.01|470.61|468.59|466.19|0
1649707200000|2022-04-11 20:00:00|470.55|468.15|472.46|470.06|472.46|470.06|468.92|466.52|0
1649707500000|2022-04-11 20:05:00|472.3|469.9|470.34|467.94|472.3|469.9|470.34|467.94|0
1649707800000|2022-04-11 20:10:00|470.5|468.1|471.15|468.75|471.15|468.75|468.87|466.47|0
1649708100000|2022-04-11 20:15:00|471.19|468.39|471.03|468.23|471.35|468.55|470.21|467.41|0
1649708400000|2022-04-11 20:20:00|470.86|468.06|471.68|468.88|471.84|469.04|470.7|467.9|0
1649708700000|2022-04-11 20:25:00|471.84|469.04|472.17|469.37|472.17|469.37|471.51|468.71|0
1649709000000|2022-04-11 20:30:00|472|469.2|472.84|470.04|473.33|470.53|471.84|469.04|0
1649709300000|2022-04-11 20:35:00|472.67|469.87|471.04|468.24|472.67|469.87|471.04|468.24|0
1649709600000|2022-04-11 20:40:00|470.88|468.08|470.88|468.08|471.37|468.57|470.88|468.08|0
1649709900000|2022-04-11 20:45:00|470.71|467.91|470.87|468.07|471.53|468.73|470.71|467.91|0
1649710200000|2022-04-11 20:50:00|470.71|467.91|470.71|467.91|471.04|468.24|470.39|467.59|0
1649710500000|2022-04-11 20:55:00|470.55|467.75|470.47|467.67|470.71|467.91|470.3|467.5|0
1649710800000|2022-04-11 21:00:00|470.43|467.63|470.52|467.72|470.69|467.89|470.38|467.58|0
1649711100000|2022-04-11 21:05:00|470.54|467.74|470.54|467.74|470.62|467.82|470.5|467.7|0
1649711400000|2022-04-11 21:10:00|470.52|467.72|470.54|467.74|470.54|467.74|470.5|467.7|0
1649711700000|2022-04-11 21:15:00|470.57|467.77|470.49|467.69|470.57|467.77|470.49|467.69|0
1649712000000|2022-04-11 21:20:00|470.42|467.62|470.25|467.45|470.42|467.62|469.85|467.05|0
1649712300000|2022-04-11 21:25:00|470.15|467.35|470.18|467.38|470.42|467.62|470.04|467.24|0
1649712600000|2022-04-11 21:30:00|470.15|467.35|470.25|467.45|470.39|467.59|470.1|467.3|0
1649712900000|2022-04-11 21:35:00|470.27|467.47|470.34|467.54|470.34|467.54|470.1|467.3|0
1649713200000|2022-04-11 21:40:00|470.36|467.56|470.5|467.7|470.53|467.73|470.34|467.54|0
1649713500000|2022-04-11 21:45:00|470.53|467.73|470.48|467.68|470.57|467.77|470.48|467.68|0
1649713800000|2022-04-11 21:50:00|470.46|467.66|470.5|467.7|470.5|467.7|470.41|467.61|0
1649714100000|2022-04-11 21:55:00|470.53|467.73|470.41|467.61|470.55|467.75|470.24|467.44|0
1649714400000|2022-04-11 22:00:00|470.08|467.28|469.22|466.42|470.08|467.28|468.33|465.53|0
1649714700000|2022-04-11 22:05:00|469.06|466.26|469.71|466.91|469.87|467.07|468.9|466.1|0
1649715000000|2022-04-11 22:10:00|469.54|466.74|468.98|466.18|469.54|466.74|468.89|466.09|0
1649715300000|2022-04-11 22:15:00|469.06|466.26|469.38|466.58|469.38|466.58|468.89|466.09|0
1649715600000|2022-04-11 22:20:00|469.22|466.42|469.38|466.58|469.54|466.74|468.89|466.09|0
1649715900000|2022-04-11 22:25:00|469.21|466.41|469.21|466.41|469.54|466.74|469.05|466.25|0
1649716200000|2022-04-11 22:30:00|469.05|466.25|468.56|465.76|469.05|466.25|468.56|465.76|0
1649716500000|2022-04-11 22:35:00|468.65|465.85|468.4|465.6|468.72|465.92|468.24|465.44|0
1649716800000|2022-04-11 22:40:00|468.56|465.76|468.23|465.43|468.56|465.76|468.23|465.43|0
1649717100000|2022-04-11 22:45:00|468.07|465.27|468.39|465.59|468.39|465.59|468.07|465.27|0
1649717400000|2022-04-11 22:50:00|468.56|465.76|468.39|465.59|468.72|465.92|468.39|465.59|0
1649717700000|2022-04-11 22:55:00|468.23|465.43|468.07|465.27|468.23|465.43|467.9|465.1|0
1649718000000|2022-04-11 23:00:00|467.9|465.1|468.71|465.91|468.71|465.91|467.9|465.1|0
1649718300000|2022-04-11 23:05:00|468.88|466.08|469.04|466.24|469.52|466.72|468.8|466|0
1649718600000|2022-04-11 23:10:00|469.2|466.4|469.52|466.72|470.01|467.21|469.04|466.24|0
1649718900000|2022-04-11 23:15:00|469.68|466.88|470.01|467.21|470.34|467.54|469.52|466.72|0
1649719200000|2022-04-11 23:20:00|470.17|467.37|471.47|468.67|471.96|469.16|469.36|466.56|0
1649719500000|2022-04-11 23:25:00|471.15|468.35|471.23|468.43|472.12|469.32|470.82|468.02|0
1649719800000|2022-04-11 23:30:00|471.31|468.51|470.98|468.18|471.8|469|470|467.2|0
1649720100000|2022-04-11 23:35:00|471.14|468.34|471.79|468.99|472.12|469.32|471.07|468.27|0
1649720400000|2022-04-11 23:40:00|471.96|469.16|471.47|468.67|471.96|469.16|470.98|468.18|0
1649720700000|2022-04-11 23:45:00|471.63|468.83|472.93|470.13|472.93|470.13|471.3|468.5|0
1649721000000|2022-04-11 23:50:00|473.1|470.3|473.42|470.62|473.75|470.95|471.95|469.15|0
1649721300000|2022-04-11 23:55:00|473.59|470.79|472.6|469.8|474.24|471.44|472.44|469.64|0
1649721600000|2022-04-12 00:00:00|472.93|470.13|471.95|469.15|472.93|470.13|470.65|467.85|0
1649721900000|2022-04-12 00:05:00|472.11|469.31|473.09|470.29|473.42|470.62|471.62|468.82|0
1649722200000|2022-04-12 00:10:00|473.25|470.45|473.66|470.86|474.4|471.6|473.09|470.29|0
1649722500000|2022-04-12 00:15:00|473.74|470.94|473.09|470.29|474.23|471.43|471.62|468.82|0
1649722800000|2022-04-12 00:20:00|472.92|470.12|472.52|469.72|473.58|470.78|471.94|469.14|0
1649723100000|2022-04-12 00:25:00|472.59|469.79|472.76|469.96|473.25|470.45|471.61|468.81|0
1649723400000|2022-04-12 00:30:00|472.59|469.79|473.24|470.44|473.57|470.77|471.94|469.14|0
1649723700000|2022-04-12 00:35:00|473.08|470.28|473.73|470.93|474.06|471.26|472.43|469.63|0
1649724000000|2022-04-12 00:40:00|473.57|470.77|474.39|471.59|474.39|471.59|473.57|470.77|0
1649724300000|2022-04-12 00:45:00|475.53|472.73|476.35|473.55|476.68|473.88|475.53|472.73|0
1649724600000|2022-04-12 00:50:00|476.19|473.39|478.32|475.52|478.49|475.69|476.19|473.39|0
1649724900000|2022-04-12 00:55:00|478.81|476.01|480.79|477.99|481.45|478.65|478.32|475.52|0
1649725200000|2022-04-12 01:00:00|480.95|478.15|480.46|477.66|481.61|478.81|479.96|477.16|0
1649725500000|2022-04-12 01:05:00|480.54|477.74|480.62|477.82|481.28|478.48|480.29|477.49|0
1649725800000|2022-04-12 01:10:00|480.79|477.99|481.11|478.31|481.28|478.48|480.79|477.99|0
1649726100000|2022-04-12 01:15:00|480.95|478.15|481.11|478.31|481.28|478.48|480.29|477.49|0
1649726400000|2022-04-12 01:20:00|481.28|478.48|481.28|478.48|481.28|478.48|480.29|477.49|0
1649726700000|2022-04-12 01:25:00|481.77|478.97|482.43|479.63|483.09|480.29|481.61|478.81|0
1649727000000|2022-04-12 01:30:00|482.1|479.3|481.93|479.13|482.76|479.96|480.78|477.98|0
1649727300000|2022-04-12 01:35:00|481.77|478.97|482.26|479.46|482.43|479.63|480.78|477.98|0
1649727600000|2022-04-12 01:40:00|482.35|479.55|482.43|479.63|483.59|480.79|481.93|479.13|0
1649727900000|2022-04-12 01:45:00|482.59|479.79|482.92|480.12|483.25|480.45|482.09|479.29|0
1649728200000|2022-04-12 01:50:00|483.01|480.21|484.74|481.94|484.74|481.94|482.75|479.95|0
1649728500000|2022-04-12 01:55:00|484.58|481.78|484.57|481.77|485.07|482.27|483.91|481.11|0
1649728800000|2022-04-12 02:00:00|484.41|481.61|484.9|482.1|484.9|482.1|483.91|481.11|0
1649729100000|2022-04-12 02:05:00|484.82|482.02|483.24|480.44|484.9|482.1|483.24|480.44|0
1649729400000|2022-04-12 02:10:00|483.08|480.28|482.91|480.11|483.24|480.44|482.42|479.62|0
1649729700000|2022-04-12 02:15:00|482.75|479.95|483.9|481.1|484.07|481.27|482.42|479.62|0
1649730000000|2022-04-12 02:20:00|483.82|481.02|484.4|481.6|484.57|481.77|483.24|480.44|0
1649730300000|2022-04-12 02:25:00|484.49|481.69|483.73|480.93|484.73|481.93|483.57|480.77|0
1649730600000|2022-04-12 02:30:00|483.57|480.77|482.24|479.44|483.73|480.93|481.75|478.95|0
1649730900000|2022-04-12 02:35:00|482.33|479.53|483.07|480.27|483.07|480.27|481.75|478.95|0
1649731200000|2022-04-12 02:40:00|482.9|480.1|482.49|479.69|483.07|480.27|482.41|479.61|0
1649731500000|2022-04-12 02:45:00|482.41|479.61|482.4|479.6|482.74|479.94|482.4|479.6|0
1649731800000|2022-04-12 02:50:00|482.49|479.69|482.4|479.6|482.9|480.1|482.4|479.6|0
1649732100000|2022-04-12 02:55:00|482.57|479.77|482.57|479.77|483.06|480.26|482.4|479.6|0
1649732400000|2022-04-12 03:00:00|482.4|479.6|482.23|479.43|482.57|479.77|481.41|478.61|0
1649732700000|2022-04-12 03:05:00|482.4|479.6|482.48|479.68|482.89|480.09|482.23|479.43|0
1649733000000|2022-04-12 03:10:00|482.56|479.76|482.48|479.68|483.22|480.42|482.4|479.6|0
1649733300000|2022-04-12 03:15:00|482.4|479.6|484.71|481.91|485.04|482.24|482.23|479.43|0
1649733600000|2022-04-12 03:20:00|484.88|482.08|484.71|481.91|485.21|482.41|484.38|481.58|0
1649733900000|2022-04-12 03:25:00|484.54|481.74|484.54|481.74|484.63|481.83|484.05|481.25|0
1649734200000|2022-04-12 03:30:00|484.71|481.91|484.54|481.74|484.71|481.91|483.22|480.42|0
1649734500000|2022-04-12 03:35:00|484.38|481.58|484.04|481.24|485.04|482.24|483.8|481|0
1649734800000|2022-04-12 03:40:00|484.21|481.41|484.54|481.74|484.7|481.9|484.04|481.24|0
1649735100000|2022-04-12 03:45:00|484.37|481.57|484.54|481.74|484.7|481.9|484.04|481.24|0
1649735400000|2022-04-12 03:50:00|484.37|481.57|484.53|481.73|485.03|482.23|484.04|481.24|0
1649735700000|2022-04-12 03:55:00|484.37|481.57|484.86|482.06|485.36|482.56|484.37|481.57|0
1649736000000|2022-04-12 04:00:00|484.78|481.98|484.7|481.9|485.03|482.23|484.03|481.23|0
1649736300000|2022-04-12 04:05:00|484.62|481.82|485.28|482.48|485.36|482.56|484.03|481.23|0
1649736600000|2022-04-12 04:10:00|485.19|482.39|485.03|482.23|485.19|482.39|484.69|481.89|0
1649736900000|2022-04-12 04:15:00|485.11|482.31|485.02|482.22|485.11|482.31|484.69|481.89|0
1649737200000|2022-04-12 04:20:00|484.86|482.06|484.86|482.06|485.02|482.22|484.69|481.89|0
1649737500000|2022-04-12 04:25:00|485.02|482.22|487.01|484.21|487.35|484.55|484.94|482.14|0
1649737800000|2022-04-12 04:30:00|487.18|484.38|486.77|483.97|487.18|484.38|486.35|483.55|0
1649738100000|2022-04-12 04:35:00|486.85|484.05|486.68|483.88|487.1|484.3|486.34|483.54|0
1649738400000|2022-04-12 04:40:00|486.51|483.71|487.09|484.29|487.34|484.54|486.51|483.71|0
1649738700000|2022-04-12 04:45:00|487.17|484.37|487.34|484.54|487.43|484.63|486.84|484.04|0
1649739000000|2022-04-12 04:50:00|487.43|484.63|487.17|484.37|487.43|484.63|487.01|484.21|0
1649739300000|2022-04-12 04:55:00|487.26|484.46|487.17|484.37|487.67|484.87|487.17|484.37|0
1649739600000|2022-04-12 05:00:00|487|484.2|487.67|484.87|488|485.2|486.34|483.54|0
1649739900000|2022-04-12 05:05:00|487.83|485.03|487.16|484.36|488.32|485.52|486.67|483.87|0
1649740200000|2022-04-12 05:10:00|487|484.2|485.26|482.46|487.33|484.53|485.26|482.46|0
1649740500000|2022-04-12 05:15:00|485.17|482.37|482.2|479.4|485.34|482.54|482.2|479.4|0
1649740800000|2022-04-12 05:20:00|482.03|479.23|484.18|481.38|484.18|481.38|481.87|479.07|0
1649741100000|2022-04-12 05:25:00|484.01|481.21|485|482.2|485|482.2|484.01|481.21|0
1649741400000|2022-04-12 05:30:00|484.84|482.04|484.34|481.54|485.17|482.37|484.17|481.37|0
1649741700000|2022-04-12 05:35:00|484.17|481.37|482.52|479.72|485.17|482.37|482.52|479.72|0
1649742000000|2022-04-12 05:40:00|482.69|479.89|482.85|480.05|484.01|481.21|482.36|479.56|0
1649742300000|2022-04-12 05:45:00|483.01|480.21|483.34|480.54|484.17|481.37|482.85|480.05|0
1649742600000|2022-04-12 05:50:00|483.43|480.63|483.01|480.21|483.84|481.04|482.44|479.64|0
1649742900000|2022-04-12 05:55:00|483.18|480.38|484.25|481.45|484.5|481.7|483.01|480.21|0
1649743200000|2022-04-12 06:00:00|484.42|481.62|485.98|483.18|487.06|484.26|483.01|480.21|0
1649743500000|2022-04-12 06:05:00|485.82|483.02|484|481.2|486.64|483.84|484|481.2|0
1649743800000|2022-04-12 06:10:00|484.16|481.36|483.17|480.37|484.16|481.36|483|480.2|0
1649744100000|2022-04-12 06:15:00|483.26|480.46|482.84|480.04|483.99|481.19|482.84|480.04|0
1649744400000|2022-04-12 06:20:00|482.92|480.12|484.32|481.52|484.32|481.52|482.84|480.04|0
1649744700000|2022-04-12 06:25:00|484.16|481.36|483.16|480.36|484.24|481.44|483.16|480.36|0
1649745000000|2022-04-12 06:30:00|483.33|480.53|483.16|480.36|483.99|481.19|483|480.2|0
1649745300000|2022-04-12 06:35:00|483|480.2|479.7|476.9|483|480.2|479.21|476.41|0
1649745600000|2022-04-12 06:40:00|479.87|477.07|481.27|478.47|481.35|478.55|479.21|476.41|0
1649745900000|2022-04-12 06:45:00|481.35|478.55|481.84|479.04|482.66|479.86|480.69|477.89|0
1649746200000|2022-04-12 06:50:00|481.67|478.87|482|479.2|482.5|479.7|481.51|478.71|0
1649746500000|2022-04-12 06:55:00|482.5|479.7|480.68|477.88|482.99|480.19|480.68|477.88|0
1649746800000|2022-04-12 07:00:00|480.85|478.05|483.81|481.01|483.81|481.01|479.7|476.9|0
1649747100000|2022-04-12 07:05:00|483.94|481.54|480.81|478.41|485.6|483.2|479.49|477.09|0
1649747400000|2022-04-12 07:10:00|481.14|478.74|479.32|476.92|481.48|479.08|477.5|475.1|0
1649747700000|2022-04-12 07:15:00|479.16|476.76|482.47|480.07|484.13|481.73|479.16|476.76|0
1649748000000|2022-04-12 07:20:00|482.63|480.23|481.47|479.07|485.63|483.23|481.14|478.74|0
1649748300000|2022-04-12 07:25:00|481.8|479.4|481.47|479.07|483.13|480.73|480.14|477.74|0
1649748600000|2022-04-12 07:30:00|481.64|479.24|484.29|481.89|485.61|483.21|481.64|479.24|0
1649748900000|2022-04-12 07:35:00|484.45|482.05|485.45|483.05|487.28|484.88|484.12|481.72|0
1649749200000|2022-04-12 07:40:00|485.78|483.38|487.11|484.71|487.94|485.54|485.11|482.71|0
1649749500000|2022-04-12 07:45:00|487.61|485.21|482.79|480.39|487.77|485.37|482.79|480.39|0
1649749800000|2022-04-12 07:50:00|482.96|480.56|482.21|479.81|484.78|482.38|481.13|478.73|0
1649750100000|2022-04-12 07:55:00|481.96|479.56|481.96|479.56|482.29|479.89|480.8|478.4|0
1649750400000|2022-04-12 08:00:00|481.71|479.31|482.29|479.89|482.79|480.39|480.14|477.74|0
1649750700000|2022-04-12 08:05:00|482.37|479.97|481.29|478.89|482.95|480.55|481.13|478.73|0
1649751000000|2022-04-12 08:10:00|481.13|478.73|479.81|477.41|481.46|479.06|479.64|477.24|0
1649751300000|2022-04-12 08:15:00|479.64|477.24|479.64|477.24|480.14|477.74|478.32|475.92|0
1649751600000|2022-04-12 08:20:00|479.15|476.75|477.42|475.02|479.31|476.91|477.01|474.61|0
1649751900000|2022-04-12 08:25:00|477.5|475.1|477.42|475.02|479.47|477.07|477|474.6|0
1649752200000|2022-04-12 08:30:00|477.5|475.1|475.28|472.88|478.08|475.68|474.87|472.47|0
1649752500000|2022-04-12 08:35:00|475.12|472.72|473.23|470.83|475.12|472.72|472.58|470.18|0
1649752800000|2022-04-12 08:40:00|473.07|470.67|472.99|470.59|473.23|470.83|471.92|469.52|0
1649753100000|2022-04-12 08:45:00|472.9|470.5|472.08|469.68|473.39|470.99|471.1|468.7|0
1649753400000|2022-04-12 08:50:00|472.25|469.85|470.78|468.38|472.25|469.85|470.21|467.81|0
1649753700000|2022-04-12 08:55:00|470.7|468.3|472.36|469.96|475.06|472.66|470.45|468.05|0
1649754000000|2022-04-12 09:00:00|472.29|469.89|474.23|471.83|474.39|471.99|471.71|469.31|0
1649754300000|2022-04-12 09:05:00|474.39|471.99|472.43|470.03|474.39|471.99|471.78|469.38|0
1649754600000|2022-04-12 09:10:00|472.6|470.2|474.8|472.4|475.37|472.97|472.27|469.87|0
1649754900000|2022-04-12 09:15:00|474.88|472.48|474.39|471.99|475.53|473.13|473.9|471.5|0
1649755200000|2022-04-12 09:20:00|474.55|472.15|474.71|472.31|476.18|473.78|474.31|471.91|0
1649755500000|2022-04-12 09:25:00|474.88|472.48|473.4|471|475.2|472.8|473.08|470.68|0
1649755800000|2022-04-12 09:30:00|473.57|471.17|472.91|470.51|474.06|471.66|471.77|469.37|0
1649756100000|2022-04-12 09:35:00|472.84|470.44|472.1|469.7|473.4|471|471.61|469.21|0
1649756400000|2022-04-12 09:40:00|472.02|469.62|471.28|468.88|472.1|469.7|471.28|468.88|0
1649756700000|2022-04-12 09:45:00|471.12|468.72|472.58|470.18|472.91|470.51|470.72|468.32|0
1649757000000|2022-04-12 09:50:00|472.5|470.1|469.98|467.58|472.5|470.1|469.98|467.58|0
1649757300000|2022-04-12 09:55:00|470.14|467.74|471.6|469.2|471.76|469.36|469.49|467.09|0
1649757600000|2022-04-12 10:00:00|471.69|469.29|470.79|468.39|471.93|469.53|469.65|467.25|0
1649757900000|2022-04-12 10:05:00|470.95|468.55|471.03|468.63|472.25|469.85|470.62|468.22|0
1649758200000|2022-04-12 10:10:00|471.11|468.71|471.6|469.2|472.01|469.61|469.81|467.41|0
1649758500000|2022-04-12 10:15:00|471.76|469.36|473.06|470.66|473.06|470.66|471.43|469.03|0
1649758800000|2022-04-12 10:20:00|472.9|470.5|472.82|470.42|473.63|471.23|472.25|469.85|0
1649759100000|2022-04-12 10:25:00|472.9|470.5|471.43|469.03|473.87|471.47|471.35|468.95|0
1649759400000|2022-04-12 10:30:00|471.59|469.19|470.78|468.38|472.24|469.84|470.61|468.21|0
1649759700000|2022-04-12 10:35:00|470.29|467.89|468.99|466.59|470.29|467.89|468.18|465.78|0
1649760000000|2022-04-12 10:40:00|469.15|466.75|468.99|466.59|470.45|468.05|468.66|466.26|0
1649760300000|2022-04-12 10:45:00|468.82|466.42|469.8|467.4|470.28|467.88|468.66|466.26|0
1649760600000|2022-04-12 10:50:00|469.72|467.32|468.98|466.58|469.8|467.4|468.98|466.58|0
1649760900000|2022-04-12 10:55:00|468.82|466.42|470.61|468.21|470.77|468.37|468.66|466.26|0
1649761200000|2022-04-12 11:00:00|470.77|468.37|470.77|468.37|471.09|468.69|469.79|467.39|0
1649761500000|2022-04-12 11:05:00|470.93|468.53|471.74|469.34|471.74|469.34|470.36|467.96|0
1649761800000|2022-04-12 11:10:00|471.9|469.5|472.88|470.48|473.04|470.64|471.74|469.34|0
1649762100000|2022-04-12 11:15:00|472.72|470.32|472.39|469.99|474.18|471.78|472.06|469.66|0
1649762400000|2022-04-12 11:20:00|472.55|470.15|472.22|469.82|472.55|470.15|471.09|468.69|0
1649762700000|2022-04-12 11:25:00|472.39|469.99|470.43|468.03|472.55|470.15|470.27|467.87|0
1649763000000|2022-04-12 11:30:00|470.27|467.87|469.29|466.89|470.43|468.03|468.81|466.41|0
1649763300000|2022-04-12 11:35:00|469.46|467.06|469.45|467.05|470.59|468.19|468.65|466.25|0
1649763600000|2022-04-12 11:40:00|469.62|467.22|469.29|466.89|471.24|468.84|468.48|466.08|0
1649763900000|2022-04-12 11:45:00|469.13|466.73|468.64|466.24|469.13|466.73|468.15|465.75|0
1649764200000|2022-04-12 11:50:00|468.56|466.16|468.48|466.08|468.8|466.4|467.83|465.43|0
1649764500000|2022-04-12 11:55:00|468.64|466.24|467.99|465.59|469.29|466.89|467.83|465.43|0
1649764800000|2022-04-12 12:00:00|467.83|465.43|467.99|465.59|469.28|466.88|467.82|465.42|0
1649765100000|2022-04-12 12:05:00|467.82|465.42|464.91|462.51|467.99|465.59|464.59|462.19|0
1649765400000|2022-04-12 12:10:00|465.08|462.68|464.91|462.51|465.72|463.32|464.59|462.19|0
1649765700000|2022-04-12 12:15:00|465.07|462.67|466.04|463.64|466.12|463.72|464.59|462.19|0
1649766000000|2022-04-12 12:20:00|465.88|463.48|466.04|463.64|466.52|464.12|465.23|462.83|0
1649766300000|2022-04-12 12:25:00|465.96|463.56|468.5|466.1|468.5|466.1|465.96|463.56|0
1649766600000|2022-04-12 12:30:00|463.03|460.63|447.99|445.59|463.03|460.63|447.99|445.59|0
1649766900000|2022-04-12 12:35:00|448.3|445.9|450.52|448.12|452.27|449.87|448.3|445.9|0
1649767200000|2022-04-12 12:40:00|450.68|448.28|445.46|443.06|451.15|448.75|444.35|441.95|0
1649767500000|2022-04-12 12:45:00|445.22|442.82|441.06|438.66|445.22|442.82|440.74|438.34|0
1649767800000|2022-04-12 12:50:00|441.21|438.81|438.55|436.15|443.25|440.85|438.55|436.15|0
1649768100000|2022-04-12 12:55:00|438.4|436|439.49|437.09|439.96|437.56|436.21|433.81|0
1649768400000|2022-04-12 13:00:00|439.64|437.24|440.74|438.34|440.9|438.5|439.49|437.09|0
1649768700000|2022-04-12 13:05:00|440.66|438.26|444.03|441.63|445.45|443.05|439.49|437.09|0
1649769000000|2022-04-12 13:10:00|444.35|441.95|447.34|444.94|447.5|445.1|444.35|441.95|0
1649769300000|2022-04-12 13:15:00|447.18|444.78|447.02|444.62|447.81|445.41|445.45|443.05|0
1649769600000|2022-04-12 13:20:00|446.71|444.31|449.55|447.15|450.35|447.95|446.55|444.15|0
1649769900000|2022-04-12 13:25:00|449.71|447.31|450.66|448.26|450.66|448.26|447.81|445.41|0
1649770200000|2022-04-12 13:30:00|449.87|447.47|452.89|450.49|454.96|452.56|449.87|447.47|0
1649770500000|2022-04-12 13:35:00|451.93|449.53|446.7|444.3|454.8|452.4|445.12|442.72|0
1649770800000|2022-04-12 13:40:00|445.75|443.35|444.65|442.25|450.58|448.18|444.18|441.78|0
1649771100000|2022-04-12 13:45:00|444.18|441.78|441.97|439.57|445.75|443.35|440.57|438.17|0
1649771400000|2022-04-12 13:50:00|442.13|439.73|437.63|435.23|442.29|439.89|435.54|433.14|0
1649771700000|2022-04-12 13:55:00|437.71|435.31|439.57|437.17|441.13|438.73|437.71|435.31|0
1649772000000|2022-04-12 14:00:00|439.42|437.02|441.75|439.35|443.63|441.23|438.33|435.93|0
1649772300000|2022-04-12 14:05:00|441.83|439.43|443|440.6|445.19|442.79|441.75|439.35|0
1649772600000|2022-04-12 14:10:00|441.44|439.04|441.28|438.88|444.09|441.69|440.97|438.57|0
1649772900000|2022-04-12 14:15:00|441.2|438.8|446.44|444.04|446.76|444.36|440.66|438.26|0
1649773200000|2022-04-12 14:20:00|445.97|443.57|445.34|442.94|446.6|444.2|442.53|440.13|0
1649773500000|2022-04-12 14:25:00|445.19|442.79|448.96|446.56|448.96|446.56|444.71|442.31|0
1649773800000|2022-04-12 14:30:00|448.64|446.24|448.41|446.01|450.69|448.29|447.85|445.45|0
1649774100000|2022-04-12 14:35:00|448.01|445.61|452.75|450.35|453.38|450.98|447.22|444.82|0
1649774400000|2022-04-12 14:40:00|452.91|450.51|452.75|450.35|454.49|452.09|451.48|449.08|0
1649774700000|2022-04-12 14:45:00|452.91|450.51|454.51|452.11|455.07|452.67|449.13|446.73|0
1649775000000|2022-04-12 14:50:00|454.43|452.03|454.75|452.35|457.3|454.9|454.27|451.87|0
1649775300000|2022-04-12 14:55:00|454.9|452.5|454.9|452.5|456.34|453.94|453.47|451.07|0
1649775600000|2022-04-12 15:00:00|455.06|452.66|452.68|450.28|457.13|454.73|452.04|449.64|0
1649775900000|2022-04-12 15:05:00|452.6|450.2|456.33|453.93|456.81|454.41|452.2|449.8|0
1649776200000|2022-04-12 15:10:00|456.17|453.77|453.47|451.07|456.81|454.41|453.15|450.75|0
1649776500000|2022-04-12 15:15:00|452.99|450.59|450.22|447.82|453.78|451.38|450.14|447.74|0
1649776800000|2022-04-12 15:20:00|449.98|447.58|448.87|446.47|450.38|447.98|447.77|445.37|0
1649777100000|2022-04-12 15:25:00|448.24|445.84|444.09|441.69|448.4|446|442.74|440.34|0
1649777400000|2022-04-12 15:30:00|443.69|441.29|442.43|440.03|443.69|441.29|441.17|438.77|0
1649777700000|2022-04-12 15:35:00|441.96|439.56|445.34|442.94|445.89|443.49|441.17|438.77|0
1649778000000|2022-04-12 15:40:00|445.26|442.86|444.79|442.39|446.05|443.65|443.84|441.44|0
1649778300000|2022-04-12 15:45:00|444.63|442.23|446.2|443.8|446.84|444.44|444|441.6|0
1649778600000|2022-04-12 15:50:00|445.81|443.41|444.78|442.38|447.94|445.54|444.15|441.75|0
1649778900000|2022-04-12 15:55:00|444.47|442.07|446.52|444.12|447.39|444.99|443.99|441.59|0
1649779200000|2022-04-12 16:00:00|446.2|443.8|448.49|446.09|448.73|446.33|445.88|443.48|0
1649779500000|2022-04-12 16:05:00|448.41|446.01|451.11|448.71|452.06|449.66|447.46|445.06|0
1649779800000|2022-04-12 16:10:00|450.95|448.55|452.06|449.66|453.5|451.1|450.95|448.55|0
1649780100000|2022-04-12 16:15:00|451.58|449.18|450.15|447.75|452.7|450.3|447.14|444.74|0
1649780400000|2022-04-12 16:20:00|450.63|448.23|454.93|452.53|455.09|452.69|450.63|448.23|0
1649780700000|2022-04-12 16:25:00|455.25|452.85|458.29|455.89|459.1|456.7|455.25|452.85|0
1649781000000|2022-04-12 16:30:00|458.93|456.53|458.93|456.53|458.93|456.53|456.37|453.97|0
1649781300000|2022-04-12 16:35:00|459.25|456.85|457.65|455.25|459.25|456.85|456.68|454.28|0
1649781600000|2022-04-12 16:40:00|457.49|455.09|459.89|457.49|460.7|458.3|456.68|454.28|0
1649781900000|2022-04-12 16:45:00|459.57|457.17|458.28|455.88|461.83|459.43|458.12|455.72|0
1649782200000|2022-04-12 16:50:00|458.45|456.05|457.16|454.76|458.45|456.05|454.6|452.2|0
1649782500000|2022-04-12 16:55:00|457|454.6|456.6|454.2|457.16|454.76|455.56|453.16|0
1649782800000|2022-04-12 17:00:00|456.84|454.44|459.97|457.57|461.34|458.94|455.4|453|0
1649783100000|2022-04-12 17:05:00|459.16|456.76|459.24|456.84|460.77|458.37|457.71|455.31|0
1649783400000|2022-04-12 17:10:00|459.48|457.08|455.62|453.22|459.48|457.08|453.86|451.46|0
1649783700000|2022-04-12 17:15:00|455.94|453.54|455.54|453.14|458.19|455.79|455.3|452.9|0
1649784000000|2022-04-12 17:20:00|455.46|453.06|456.1|453.7|457.47|455.07|451.94|449.54|0
1649784300000|2022-04-12 17:25:00|456.34|453.94|458.19|455.79|458.51|456.11|455.94|453.54|0
1649784600000|2022-04-12 17:30:00|457.86|455.46|457.7|455.3|460.6|458.2|456.98|454.58|0
1649784900000|2022-04-12 17:35:00|457.86|455.46|459.56|457.16|459.73|457.33|454.49|452.09|0
1649785200000|2022-04-12 17:40:00|459.4|457|463.29|460.89|463.62|461.22|458.92|456.52|0
1649785500000|2022-04-12 17:45:00|463.45|461.05|464.75|462.35|465.9|463.5|462.8|460.4|0
1649785800000|2022-04-12 17:50:00|464.92|462.52|468.67|466.27|469.33|466.93|464.92|462.52|0
1649786100000|2022-04-12 17:55:00|468.84|466.44|470.15|467.75|471.62|469.22|467.97|465.57|0
1649786400000|2022-04-12 18:00:00|469.98|467.58|467.85|465.45|472.61|470.21|467.69|465.29|0
1649786700000|2022-04-12 18:05:00|468.18|465.78|467.52|465.12|468.51|466.11|465.4|463|0
1649787000000|2022-04-12 18:10:00|467.69|465.29|472.77|470.37|472.77|470.37|467.69|465.29|0
1649787300000|2022-04-12 18:15:00|472.94|470.54|478.24|475.84|479.07|476.67|472.94|470.54|0
1649787600000|2022-04-12 18:20:00|478.57|476.17|478.73|476.33|479.23|476.83|476.1|473.7|0
1649787900000|2022-04-12 18:25:00|478.9|476.5|479.97|477.57|480.22|477.82|477.91|475.51|0
1649788200000|2022-04-12 18:30:00|480.05|477.65|479.39|476.99|483.36|480.96|478.73|476.33|0
1649788500000|2022-04-12 18:35:00|479.88|477.48|479.55|477.15|481.04|478.64|476.75|474.35|0
1649788800000|2022-04-12 18:40:00|479.88|477.48|480.54|478.14|482.19|479.79|478.56|476.16|0
1649789100000|2022-04-12 18:45:00|480.21|477.81|477.57|475.17|480.21|477.81|475.27|472.87|0
1649789400000|2022-04-12 18:50:00|477.41|475.01|476.91|474.51|480.04|477.64|476.42|474.02|0
1649789700000|2022-04-12 18:55:00|476.58|474.18|478.06|475.66|478.72|476.32|475.11|472.71|0
1649790000000|2022-04-12 19:00:00|478.56|476.16|484.84|482.44|485.17|482.77|476.75|474.35|0
1649790300000|2022-04-12 19:05:00|484.67|482.27|489.17|486.77|489.33|486.93|483.68|481.28|0
1649790600000|2022-04-12 19:10:00|488.83|486.43|490.66|488.26|491.66|489.26|487.5|485.1|0
1649790900000|2022-04-12 19:15:00|490.74|488.34|488.49|486.09|491.49|489.09|488.49|486.09|0
1649791200000|2022-04-12 19:20:00|488.32|485.92|486.99|484.59|488.32|485.92|484.84|482.44|0
1649791500000|2022-04-12 19:25:00|487.49|485.09|490.82|488.42|493.32|490.92|487.49|485.09|0
1649791800000|2022-04-12 19:30:00|491.82|489.42|490.98|488.58|492.99|490.59|489.48|487.08|0
1649792100000|2022-04-12 19:35:00|491.65|489.25|484.67|482.27|492.15|489.75|483.84|481.44|0
1649792400000|2022-04-12 19:40:00|485|482.6|486.49|484.09|487.15|484.75|483.01|480.61|0
1649792700000|2022-04-12 19:45:00|488.48|486.08|481.89|479.49|488.48|486.08|479.4|477|0
1649793000000|2022-04-12 19:50:00|482.22|479.82|481.72|479.32|484.54|482.14|479.91|477.51|0
1649793300000|2022-04-12 19:55:00|481.06|478.66|482.05|479.65|483.21|480.81|479.41|477.01|0
1649793600000|2022-04-12 20:00:00|482.88|480.48|484.2|481.8|485.2|482.8|482.88|480.48|0
1649793900000|2022-04-12 20:05:00|483.54|481.14|478.92|476.52|484.37|481.97|478.92|476.52|0
1649794200000|2022-04-12 20:10:00|479.41|477.01|480.56|478.16|480.56|478.16|478.91|476.51|0
1649794500000|2022-04-12 20:15:00|480.76|477.96|480.43|477.63|481.26|478.46|480.26|477.46|0
1649794800000|2022-04-12 20:20:00|480.52|477.72|480.43|477.63|481.09|478.29|480.43|477.63|0
1649795100000|2022-04-12 20:25:00|480.26|477.46|479.93|477.13|480.59|477.79|479.77|476.97|0
1649795400000|2022-04-12 20:30:00|479.77|476.97|479.93|477.13|479.93|477.13|479.27|476.47|0
1649795700000|2022-04-12 20:35:00|479.76|476.96|479.93|477.13|480.09|477.29|479.76|476.96|0
1649796000000|2022-04-12 20:40:00|479.85|477.05|480.26|477.46|480.26|477.46|479.76|476.96|0
1649796300000|2022-04-12 20:45:00|480.42|477.62|481.08|478.28|481.24|478.44|480.25|477.45|0
1649796600000|2022-04-12 20:50:00|481.24|478.44|480.17|477.37|481.24|478.44|480.09|477.29|0
1649796900000|2022-04-12 20:55:00|480.25|477.45|481|478.2|481.08|478.28|479.92|477.12|0
1649797200000|2022-04-12 21:00:00|481.08|478.28|480.72|477.92|481.08|478.28|480.6|477.8|0
1649797500000|2022-04-12 21:05:00|480.6|477.8|480.74|477.94|480.74|477.94|480.6|477.8|0
1649797800000|2022-04-12 21:10:00|480.76|477.96|480.74|477.94|480.76|477.96|480.74|477.94|0
1649798100000|2022-04-12 21:15:00|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1649798400000|2022-04-12 21:20:00|480.67|477.87|480.64|477.84|480.74|477.94|480.52|477.72|0
1649798700000|2022-04-12 21:25:00|480.49|477.69|480.54|477.74|480.64|477.84|480.4|477.6|0
1649799000000|2022-04-12 21:30:00|480.56|477.76|480.9|478.1|481.09|478.29|480.56|477.76|0
1649799300000|2022-04-12 21:35:00|480.97|478.17|480.42|477.62|480.97|478.17|480.42|477.62|0
1649799600000|2022-04-12 21:40:00|480.41|477.61|480.56|477.76|480.92|478.12|480.41|477.61|0
1649799900000|2022-04-12 21:45:00|480.68|477.88|480.7|477.9|480.85|478.05|480.44|477.64|0
1649800200000|2022-04-12 21:50:00|480.95|478.15|480.67|477.87|480.95|478.15|480.6|477.8|0
1649800500000|2022-04-12 21:55:00|480.58|477.78|480.53|477.73|480.77|477.97|480.45|477.65|0
1649800800000|2022-04-12 22:00:00|479.82|477.02|479.24|476.44|480.23|477.43|478.75|475.95|0
1649801100000|2022-04-12 22:05:00|479.33|476.53|478.74|475.94|479.4|476.6|478.42|475.62|0
1649801400000|2022-04-12 22:10:00|478.67|475.87|479.32|476.52|479.4|476.6|478.09|475.29|0
1649801700000|2022-04-12 22:15:00|479.24|476.44|480.88|478.08|481.3|478.5|479.24|476.44|0
1649802000000|2022-04-12 22:20:00|480.8|478|481.21|478.41|481.96|479.16|480.39|477.59|0
1649802300000|2022-04-12 22:25:00|481.13|478.33|481.21|478.41|481.54|478.74|480.88|478.08|0
1649802600000|2022-04-12 22:30:00|481.04|478.24|480.22|477.42|481.04|478.24|480.14|477.34|0
1649802900000|2022-04-12 22:35:00|480.05|477.25|479.72|476.92|480.05|477.25|479.06|476.26|0
1649803200000|2022-04-12 22:40:00|479.56|476.76|479.39|476.59|479.64|476.84|479.23|476.43|0
1649803500000|2022-04-12 22:45:00|479.31|476.51|479.06|476.26|479.72|476.92|479.06|476.26|0
1649803800000|2022-04-12 22:50:00|478.9|476.1|477.74|474.94|478.9|476.1|477.74|474.94|0
1649804100000|2022-04-12 22:55:00|477.91|475.11|477.08|474.28|477.91|475.11|477.08|474.28|0
1649804400000|2022-04-12 23:00:00|477.25|474.45|476.26|473.46|477.33|474.53|476.26|473.46|0
1649804700000|2022-04-12 23:05:00|476.43|473.63|475.77|472.97|476.59|473.79|475.77|472.97|0
1649805000000|2022-04-12 23:10:00|475.93|473.13|476.26|473.46|476.26|473.46|475.77|472.97|0
1649805300000|2022-04-12 23:15:00|476.34|473.54|475.93|473.13|476.75|473.95|475.76|472.96|0
1649805600000|2022-04-12 23:20:00|476.09|473.29|476.42|473.62|476.75|473.95|476.09|473.29|0
1649805900000|2022-04-12 23:25:00|476.25|473.45|476.09|473.29|476.42|473.62|475.68|472.88|0
1649806200000|2022-04-12 23:30:00|476.01|473.21|476.74|473.94|476.74|473.94|475.92|473.12|0
1649806500000|2022-04-12 23:35:00|476.91|474.11|477.23|474.43|477.23|474.43|475.92|473.12|0
1649806800000|2022-04-12 23:40:00|477.07|474.27|476.08|473.28|477.07|474.27|475.92|473.12|0
1649807100000|2022-04-12 23:45:00|475.92|473.12|474.93|472.13|475.92|473.12|474.93|472.13|0
1649807400000|2022-04-12 23:50:00|474.77|471.97|474.11|471.31|474.77|471.97|473.62|470.82|0
1649807700000|2022-04-12 23:55:00|473.95|471.15|473.46|470.66|474.28|471.48|473.46|470.66|0
1649808000000|2022-04-13 00:00:00|473.62|470.82|473.29|470.49|473.79|470.99|472.64|469.84|0
1649808300000|2022-04-13 00:05:00|473.13|470.33|472.96|470.16|473.78|470.98|472.64|469.84|0
1649808600000|2022-04-13 00:10:00|472.8|470|473.45|470.65|473.62|470.82|472.8|470|0
1649808900000|2022-04-13 00:15:00|473.29|470.49|473.29|470.49|473.78|470.98|472.8|470|0
1649809200000|2022-04-13 00:20:00|473.45|470.65|473.29|470.49|473.61|470.81|473.29|470.49|0
1649809500000|2022-04-13 00:25:00|473.45|470.65|474.43|471.63|474.76|471.96|473.45|470.65|0
1649809800000|2022-04-13 00:30:00|474.27|471.47|473.61|470.81|474.76|471.96|473.28|470.48|0
1649810100000|2022-04-13 00:35:00|473.45|470.65|472.95|470.15|473.61|470.81|472.46|469.66|0
1649810400000|2022-04-13 00:40:00|473.04|470.24|472.46|469.66|473.28|470.48|472.46|469.66|0
1649810700000|2022-04-13 00:45:00|472.3|469.5|471.65|468.85|472.3|469.5|470.99|468.19|0
1649811000000|2022-04-13 00:50:00|471.48|468.68|471.81|469.01|471.97|469.17|471.32|468.52|0
1649811300000|2022-04-13 00:55:00|471.73|468.93|471.15|468.35|471.97|469.17|470.99|468.19|0
1649811600000|2022-04-13 01:00:00|471.24|468.44|471.31|468.51|471.48|468.68|470.66|467.86|0
1649811900000|2022-04-13 01:05:00|471.24|468.44|471.15|468.35|471.48|468.68|470.66|467.86|0
1649812200000|2022-04-13 01:10:00|470.99|468.19|470.98|468.18|471.15|468.35|470.33|467.53|0
1649812500000|2022-04-13 01:15:00|470.82|468.02|471.31|468.51|471.64|468.84|470.82|468.02|0
1649812800000|2022-04-13 01:20:00|471.47|468.67|470.82|468.02|471.8|469|470.66|467.86|0
1649813100000|2022-04-13 01:25:00|470.9|468.1|471.14|468.34|471.31|468.51|470.74|467.94|0
1649813400000|2022-04-13 01:30:00|471.31|468.51|471.14|468.34|471.63|468.83|470|467.2|0
1649813700000|2022-04-13 01:35:00|470.98|468.18|471.14|468.34|471.47|468.67|470.98|468.18|0
1649814000000|2022-04-13 01:40:00|471.06|468.26|470.32|467.52|471.3|468.5|470.16|467.36|0
1649814300000|2022-04-13 01:45:00|470.16|467.36|471.3|468.5|471.46|468.66|469.51|466.71|0
1649814600000|2022-04-13 01:50:00|471.14|468.34|470.57|467.77|471.3|468.5|469.99|467.19|0
1649814900000|2022-04-13 01:55:00|470.48|467.68|470.64|467.84|470.89|468.09|469.67|466.87|0
1649815200000|2022-04-13 02:00:00|470.48|467.68|470.8|468|471.13|468.33|469.99|467.19|0
1649815500000|2022-04-13 02:05:00|470.64|467.84|469.66|466.86|470.8|468|469.34|466.54|0
1649815800000|2022-04-13 02:10:00|469.83|467.03|469.66|466.86|470.15|467.35|469.34|466.54|0
1649816100000|2022-04-13 02:15:00|469.5|466.7|469.66|466.86|469.99|467.19|469.34|466.54|0
1649816400000|2022-04-13 02:20:00|469.82|467.02|469.33|466.53|469.82|467.02|468.85|466.05|0
1649816700000|2022-04-13 02:25:00|469.49|466.69|469.33|466.53|469.82|467.02|469.01|466.21|0
1649817000000|2022-04-13 02:30:00|469.49|466.69|468.52|465.72|469.49|466.69|468.35|465.55|0
1649817300000|2022-04-13 02:35:00|468.68|465.88|469.16|466.36|469.16|466.36|468.19|465.39|0
1649817600000|2022-04-13 02:40:00|469|466.2|469.98|467.18|470.14|467.34|469|466.2|0
1649817900000|2022-04-13 02:45:00|469.81|467.01|469.32|466.52|470.14|467.34|469.32|466.52|0
1649818200000|2022-04-13 02:50:00|469.16|466.36|468.83|466.03|469.49|466.69|468.67|465.87|0
1649818500000|2022-04-13 02:55:00|468.76|465.96|469.32|466.52|469.48|466.68|468.51|465.71|0
1649818800000|2022-04-13 03:00:00|469.16|466.36|468.02|465.22|469.16|466.36|467.86|465.06|0
1649819100000|2022-04-13 03:05:00|468.18|465.38|468.34|465.54|468.5|465.7|467.04|464.24|0
1649819400000|2022-04-13 03:10:00|468.18|465.38|468.01|465.21|468.5|465.7|466.5|463.7|0
1649819700000|2022-04-13 03:15:00|468.18|465.38|467.85|465.05|468.34|465.54|467.85|465.05|0
1649820000000|2022-04-13 03:20:00|467.69|464.89|467.52|464.72|467.85|465.05|467.04|464.24|0
1649820300000|2022-04-13 03:25:00|467.69|464.89|467.36|464.56|467.85|465.05|467.36|464.56|0
1649820600000|2022-04-13 03:30:00|467.52|464.72|468.01|465.21|468.33|465.53|467.04|464.24|0
1649820900000|2022-04-13 03:35:00|468.09|465.29|467.28|464.48|468.17|465.37|467.2|464.4|0
1649821200000|2022-04-13 03:40:00|467.19|464.39|467.68|464.88|467.76|464.96|467.03|464.23|0
1649821500000|2022-04-13 03:45:00|467.76|464.96|467.35|464.55|467.76|464.96|467.19|464.39|0
1649821800000|2022-04-13 03:50:00|467.52|464.72|467.35|464.55|467.6|464.8|467.19|464.39|0
1649822100000|2022-04-13 03:55:00|467.51|464.71|467.35|464.55|467.68|464.88|467.35|464.55|0
1649822400000|2022-04-13 04:00:00|467.27|464.47|468|465.2|468.16|465.36|467.19|464.39|0
1649822700000|2022-04-13 04:05:00|467.84|465.04|467.35|464.55|468|465.2|467.18|464.38|0
1649823000000|2022-04-13 04:10:00|467.51|464.71|467.51|464.71|467.67|464.87|467.35|464.55|0
1649823300000|2022-04-13 04:15:00|467.67|464.87|467.34|464.54|467.83|465.03|467.34|464.54|0
1649823600000|2022-04-13 04:20:00|467.51|464.71|467.67|464.87|467.67|464.87|467.18|464.38|0
1649823900000|2022-04-13 04:25:00|467.83|465.03|468.8|466|468.96|466.16|467.83|465.03|0
1649824200000|2022-04-13 04:30:00|468.96|466.16|470.43|467.63|470.43|467.63|468.8|466|0
1649824500000|2022-04-13 04:35:00|470.26|467.46|470.26|467.46|471.24|468.44|470.1|467.3|0
1649824800000|2022-04-13 04:40:00|470.42|467.62|470.1|467.3|470.59|467.79|469.93|467.13|0
1649825100000|2022-04-13 04:45:00|469.93|467.13|469.28|466.48|470.1|467.3|469.28|466.48|0
1649825400000|2022-04-13 04:50:00|469.37|466.57|469.61|466.81|469.61|466.81|469.12|466.32|0
1649825700000|2022-04-13 04:55:00|469.44|466.64|468.79|465.99|469.44|466.64|468.79|465.99|0
1649826000000|2022-04-13 05:00:00|468.95|466.15|467.49|464.69|469.28|466.48|467.41|464.61|0
1649826300000|2022-04-13 05:05:00|467.65|464.85|467.81|465.01|468.3|465.5|467.65|464.85|0
1649826600000|2022-04-13 05:10:00|467.65|464.85|468.95|466.15|469.27|466.47|467.65|464.85|0
1649826900000|2022-04-13 05:15:00|468.79|465.99|467.65|464.85|468.87|466.07|467.65|464.85|0
1649827200000|2022-04-13 05:20:00|467.81|465.01|467.64|464.84|467.81|465.01|467|464.2|0
1649827500000|2022-04-13 05:25:00|467.81|465.01|468.13|465.33|468.62|465.82|467.81|465.01|0
1649827800000|2022-04-13 05:30:00|467.97|465.17|463.76|460.96|467.97|465.17|463.76|460.96|0
1649828100000|2022-04-13 05:35:00|463.6|460.8|463.11|460.31|464.56|461.76|461.66|458.86|0
1649828400000|2022-04-13 05:40:00|463.27|460.47|463.43|460.63|463.43|460.63|462.46|459.66|0
1649828700000|2022-04-13 05:45:00|463.59|460.79|461.98|459.18|463.59|460.79|461.98|459.18|0
1649829000000|2022-04-13 05:50:00|461.82|459.02|460.37|457.57|462.46|459.66|460.21|457.41|0
1649829300000|2022-04-13 05:55:00|460.21|457.41|459.4|456.6|460.53|457.73|459.24|456.44|0
1649829600000|2022-04-13 06:00:00|459.24|456.44|461.01|458.21|461.01|458.21|459.24|456.44|0
1649829900000|2022-04-13 06:05:00|460.85|458.05|462.78|459.98|462.94|460.14|460.85|458.05|0
1649830200000|2022-04-13 06:10:00|462.62|459.82|461.81|459.01|462.94|460.14|461.33|458.53|0
1649830500000|2022-04-13 06:15:00|461.97|459.17|460.84|458.04|462.54|459.74|460.84|458.04|0
1649830800000|2022-04-13 06:20:00|461|458.2|462.13|459.33|462.13|459.33|460.68|457.88|0
1649831100000|2022-04-13 06:25:00|462.05|459.25|462.77|459.97|462.93|460.13|461.64|458.84|0
1649831400000|2022-04-13 06:30:00|462.93|460.13|464.38|461.58|465.03|462.23|462.61|459.81|0
1649831700000|2022-04-13 06:35:00|464.54|461.74|465.35|462.55|465.35|462.55|463.57|460.77|0
1649832000000|2022-04-13 06:40:00|465.51|462.71|465.35|462.55|465.67|462.87|464.7|461.9|0
1649832300000|2022-04-13 06:45:00|465.19|462.39|464.95|462.15|465.67|462.87|464.38|461.58|0
1649832600000|2022-04-13 06:50:00|464.86|462.06|465.18|462.38|465.18|462.38|464.38|461.58|0
1649832900000|2022-04-13 06:55:00|465.34|462.54|465.83|463.03|466.64|463.84|465.34|462.54|0
1649833200000|2022-04-13 07:00:00|465.67|462.87|467.45|464.65|467.61|464.81|464.05|461.25|0
1649833500000|2022-04-13 07:05:00|466.76|464.36|470.5|468.1|470.99|468.59|466.2|463.8|0
1649833800000|2022-04-13 07:10:00|470.66|468.26|469.68|467.28|470.99|468.59|468.63|466.23|0
1649834100000|2022-04-13 07:15:00|469.77|467.37|468.54|466.14|470.17|467.77|466.76|464.36|0
1649834400000|2022-04-13 07:20:00|468.63|466.23|467.08|464.68|468.87|466.47|464.65|462.25|0
1649834700000|2022-04-13 07:25:00|466.92|464.52|467.08|464.68|468.05|465.65|465.78|463.38|0
1649835000000|2022-04-13 07:30:00|467|464.6|468.37|465.97|469.35|466.95|467|464.6|0
1649835300000|2022-04-13 07:35:00|468.21|465.81|466.18|463.78|468.37|465.97|465.54|463.14|0
1649835600000|2022-04-13 07:40:00|466.1|463.7|463.18|460.78|469.74|467.34|463.1|460.7|0
1649835900000|2022-04-13 07:45:00|463.1|460.7|462.77|460.37|463.75|461.35|462.29|459.89|0
1649836200000|2022-04-13 07:50:00|462.7|460.3|464.07|461.67|464.88|462.48|462.45|460.05|0
1649836500000|2022-04-13 07:55:00|464.23|461.83|464.88|462.48|465.69|463.29|463.42|461.02|0
1649836800000|2022-04-13 08:00:00|465.04|462.64|462.44|460.04|465.53|463.13|461.15|458.75|0
1649837100000|2022-04-13 08:05:00|462.53|460.13|460.99|458.59|462.53|460.13|460.02|457.62|0
1649837400000|2022-04-13 08:10:00|461.15|458.75|462.69|460.29|462.93|460.53|460.99|458.59|0
1649837700000|2022-04-13 08:15:00|462.76|460.36|462.93|460.53|462.93|460.53|461.31|458.91|0
1649838000000|2022-04-13 08:20:00|463.01|460.61|462.68|460.28|463.73|461.33|462.44|460.04|0
1649838300000|2022-04-13 08:25:00|462.6|460.2|464.22|461.82|464.87|462.47|462.6|460.2|0
1649838600000|2022-04-13 08:30:00|464.38|461.98|463.41|461.01|465.19|462.79|463.24|460.84|0
1649838900000|2022-04-13 08:35:00|463.33|460.93|464.54|462.14|464.7|462.3|463.33|460.93|0
1649839200000|2022-04-13 08:40:00|464.38|461.98|460.81|458.41|464.38|461.98|460.65|458.25|0
1649839500000|2022-04-13 08:45:00|460.49|458.09|459.52|457.12|460.65|458.25|459.04|456.64|0
1649839800000|2022-04-13 08:50:00|459.68|457.28|459.68|457.28|460.81|458.41|458.87|456.47|0
1649840100000|2022-04-13 08:55:00|459.52|457.12|460.49|458.09|460.97|458.57|458.87|456.47|0
1649840400000|2022-04-13 09:00:00|460.65|458.25|461.29|458.89|461.45|459.05|460.48|458.08|0
1649840700000|2022-04-13 09:05:00|461.38|458.98|460.64|458.24|461.94|459.54|460.48|458.08|0
1649841000000|2022-04-13 09:10:00|460.8|458.4|461.29|458.89|461.29|458.89|460.16|457.76|0
1649841300000|2022-04-13 09:15:00|461.61|459.21|462.58|460.18|463.15|460.75|461.61|459.21|0
1649841600000|2022-04-13 09:20:00|462.66|460.26|463.23|460.83|463.55|461.15|462.42|460.02|0
1649841900000|2022-04-13 09:25:00|463.06|460.66|463.55|461.15|463.87|461.47|462.58|460.18|0
1649842200000|2022-04-13 09:30:00|463.87|461.47|463.87|461.47|464.36|461.96|463.71|461.31|0
1649842500000|2022-04-13 09:35:00|463.79|461.39|467.28|464.88|467.77|465.37|463.71|461.31|0
1649842800000|2022-04-13 09:40:00|467.12|464.72|468.34|465.94|468.59|466.19|467.12|464.72|0
1649843100000|2022-04-13 09:45:00|468.42|466.02|468.58|466.18|469.4|467|467.77|465.37|0
1649843400000|2022-04-13 09:50:00|468.67|466.27|470.44|468.04|471.09|468.69|468.24|465.84|0
1649843700000|2022-04-13 09:55:00|470.6|468.2|474.19|471.79|474.36|471.96|470.44|468.04|0
1649844000000|2022-04-13 10:00:00|474.03|471.63|472.39|469.99|474.6|472.2|471.74|469.34|0
1649844300000|2022-04-13 10:05:00|472.56|470.16|473.37|470.97|473.7|471.3|472.06|469.66|0
1649844600000|2022-04-13 10:10:00|473.04|470.64|471.74|469.34|473.13|470.73|471.25|468.85|0
1649844900000|2022-04-13 10:15:00|471.57|469.17|472.22|469.82|473.04|470.64|470.84|468.44|0
1649845200000|2022-04-13 10:20:00|472.39|469.99|472.96|470.56|473.04|470.64|471.08|468.68|0
1649845500000|2022-04-13 10:25:00|472.88|470.48|472.38|469.98|473.2|470.8|471.57|469.17|0
1649845800000|2022-04-13 10:30:00|472.47|470.07|469.86|467.46|472.55|470.15|469.77|467.37|0
1649846100000|2022-04-13 10:35:00|469.77|467.37|467.82|465.42|470.42|468.02|467.5|465.1|0
1649846400000|2022-04-13 10:40:00|467.66|465.26|468.07|465.67|468.47|466.07|467.17|464.77|0
1649846700000|2022-04-13 10:45:00|468.14|465.74|469.69|467.29|470.26|467.86|467.17|464.77|0
1649847000000|2022-04-13 10:50:00|469.61|467.21|467.49|465.09|469.61|467.21|466.52|464.12|0
1649847300000|2022-04-13 10:55:00|467.41|465.01|466.35|463.95|467.49|465.09|466.03|463.63|0
1649847600000|2022-04-13 11:00:00|466.12|463.72|465.22|462.82|467|464.6|465.06|462.66|0
1649847900000|2022-04-13 11:05:00|465.06|462.66|464.09|461.69|465.06|462.66|463.28|460.88|0
1649848200000|2022-04-13 11:10:00|463.92|461.52|463.12|460.72|464.57|462.17|463.12|460.72|0
1649848500000|2022-04-13 11:15:00|463.04|460.64|463.92|461.52|464.49|462.09|463.04|460.64|0
1649848800000|2022-04-13 11:20:00|464.08|461.68|465.86|463.46|465.86|463.46|463.76|461.36|0
1649849100000|2022-04-13 11:25:00|465.7|463.3|465.21|462.81|467.08|464.68|465.05|462.65|0
1649849400000|2022-04-13 11:30:00|465.3|462.9|467.96|465.56|467.96|465.56|465.21|462.81|0
1649849700000|2022-04-13 11:35:00|467.8|465.4|468.77|466.37|469.1|466.7|467.31|464.91|0
1649850000000|2022-04-13 11:40:00|469.02|466.62|471.38|468.98|471.54|469.14|468.77|466.37|0
1649850300000|2022-04-13 11:45:00|471.22|468.82|472.19|469.79|472.19|469.79|470.73|468.33|0
1649850600000|2022-04-13 11:50:00|472.03|469.63|474.81|472.41|475.14|472.74|472.03|469.63|0
1649850900000|2022-04-13 11:55:00|474.97|472.57|477.43|475.03|478.75|476.35|474.97|472.57|0
1649851200000|2022-04-13 12:00:00|477.76|475.36|478.09|475.69|478.42|476.02|476.44|474.04|0
1649851500000|2022-04-13 12:05:00|478.75|476.35|480.72|478.32|480.72|478.32|477.59|475.19|0
1649851800000|2022-04-13 12:10:00|480.89|478.49|479.24|476.84|481.05|478.65|478.91|476.51|0
1649852100000|2022-04-13 12:15:00|479.73|477.33|478.08|475.68|480.72|478.32|477.59|475.19|0
1649852400000|2022-04-13 12:20:00|478.25|475.85|482.87|480.47|483.95|481.55|477.59|475.19|0
1649852700000|2022-04-13 12:25:00|482.7|480.3|482.04|479.64|484.19|481.79|481.21|478.81|0
1649853000000|2022-04-13 12:30:00|481.87|479.47|482.53|480.13|486.27|483.87|480.71|478.31|0
1649853300000|2022-04-13 12:35:00|482.37|479.97|481.37|478.97|483.86|481.46|481.04|478.64|0
1649853600000|2022-04-13 12:40:00|481.21|478.81|479.56|477.16|482.03|479.63|478.24|475.84|0
1649853900000|2022-04-13 12:45:00|479.39|476.99|480.54|478.14|481.04|478.64|478.73|476.33|0
1649854200000|2022-04-13 12:50:00|480.71|478.31|481.53|479.13|481.7|479.3|480.38|477.98|0
1649854500000|2022-04-13 12:55:00|481.7|479.3|484.84|482.44|484.84|482.44|481.53|479.13|0
1649854800000|2022-04-13 13:00:00|484.76|482.36|484.18|481.78|484.84|482.44|483.85|481.45|0
1649855100000|2022-04-13 13:05:00|483.84|481.44|487.5|485.1|487.66|485.26|483.84|481.44|0
1649855400000|2022-04-13 13:10:00|487.58|485.18|484.04|481.64|489.56|487.16|483.88|481.48|0
1649855700000|2022-04-13 13:15:00|483.88|481.48|481.55|479.15|484.21|481.81|481.39|478.99|0
1649856000000|2022-04-13 13:20:00|481.39|478.99|481.39|478.99|481.55|479.15|479.74|477.34|0
1649856300000|2022-04-13 13:25:00|481.55|479.15|484.12|481.72|484.54|482.14|481.55|479.15|0
1649856600000|2022-04-13 13:30:00|484.04|481.64|477.1|474.7|485.03|482.63|477.1|474.7|0
1649856900000|2022-04-13 13:35:00|476.77|474.37|475.93|473.53|477.95|475.55|474.12|471.72|0
1649857200000|2022-04-13 13:40:00|475.11|472.71|471.99|469.59|476.26|473.86|470.28|467.88|0
1649857500000|2022-04-13 13:45:00|471.5|469.1|469.86|467.46|472.97|470.57|468.89|466.49|0
1649857800000|2022-04-13 13:50:00|469.7|467.3|470.68|468.28|471.82|469.42|469.37|466.97|0
1649858100000|2022-04-13 13:55:00|470.35|467.95|476.74|474.34|477.07|474.67|470.19|467.79|0
1649858400000|2022-04-13 14:00:00|476.91|474.51|477.07|474.67|479.88|477.48|476.42|474.02|0
1649858700000|2022-04-13 14:05:00|476.91|474.51|480.54|478.14|480.54|478.14|474.11|471.71|0
1649859000000|2022-04-13 14:10:00|480.37|477.97|479.38|476.98|481.7|479.3|478.06|475.66|0
1649859300000|2022-04-13 14:15:00|478.88|476.48|472.84|470.44|478.88|476.48|472.34|469.94|0
1649859600000|2022-04-13 14:20:00|473|470.6|470.7|468.3|473.82|471.42|470.7|468.3|0
1649859900000|2022-04-13 14:25:00|470.87|468.47|474.64|472.24|474.64|472.24|470.87|468.47|0
1649860200000|2022-04-13 14:30:00|474.97|472.57|472.67|470.27|475.96|473.56|470.62|468.22|0
1649860500000|2022-04-13 14:35:00|472.83|470.43|475.46|473.06|475.79|473.39|471.68|469.28|0
1649860800000|2022-04-13 14:40:00|475.95|473.55|472.83|470.43|477.77|475.37|472.66|470.26|0
1649861100000|2022-04-13 14:45:00|472.66|470.26|473.81|471.41|473.81|471.41|470.53|468.13|0
1649861400000|2022-04-13 14:50:00|473.65|471.25|471.19|468.79|474.3|471.9|470.37|467.97|0
1649861700000|2022-04-13 14:55:00|471.84|469.44|470.86|468.46|472.66|470.26|470.37|467.97|0
1649862000000|2022-04-13 15:00:00|471.02|468.62|464.5|462.1|471.18|468.78|463.85|461.45|0
1649862300000|2022-04-13 15:05:00|464.42|462.02|465.96|463.56|466.28|463.88|464.17|461.77|0
1649862600000|2022-04-13 15:10:00|465.8|463.4|463.2|460.8|466.12|463.72|463.03|460.63|0
1649862900000|2022-04-13 15:15:00|463.03|460.63|462.06|459.66|463.52|461.12|461.58|459.18|0
1649863200000|2022-04-13 15:20:00|461.9|459.5|460.57|458.17|464.74|462.34|457.32|454.92|0
1649863500000|2022-04-13 15:25:00|460.25|457.85|459.28|456.88|460.57|458.17|458.15|455.75|0
1649863800000|2022-04-13 15:30:00|458.96|456.56|458.47|456.07|459.6|457.2|456.54|454.14|0
1649864100000|2022-04-13 15:35:00|458.07|455.67|459.92|457.52|460.73|458.33|457.83|455.43|0
1649864400000|2022-04-13 15:40:00|459.6|457.2|459.6|457.2|460.89|458.49|458.31|455.91|0
1649864700000|2022-04-13 15:45:00|459.76|457.36|460.89|458.49|461.38|458.98|459.76|457.36|0
1649865000000|2022-04-13 15:50:00|461.21|458.81|462.34|459.94|462.99|460.59|461.21|458.81|0
1649865300000|2022-04-13 15:55:00|462.51|460.11|462.59|460.19|463.8|461.4|462.18|459.78|0
1649865600000|2022-04-13 16:00:00|462.5|460.1|461.69|459.29|464.29|461.89|461.37|458.97|0
1649865900000|2022-04-13 16:05:00|461.85|459.45|460.4|458|462.02|459.62|460.07|457.67|0
1649866200000|2022-04-13 16:10:00|460.56|458.16|460.88|458.48|463.64|461.24|460.07|457.67|0
1649866500000|2022-04-13 16:15:00|460.56|458.16|459.1|456.7|461.69|459.29|458.46|456.06|0
1649866800000|2022-04-13 16:20:00|459.51|457.11|457.16|454.76|460.39|457.99|457.16|454.76|0
1649867100000|2022-04-13 16:25:00|457|454.6|459.1|456.7|459.1|456.7|455.88|453.48|0
1649867400000|2022-04-13 16:30:00|458.86|456.46|457.16|454.76|458.94|456.54|456.52|454.12|0
1649867700000|2022-04-13 16:35:00|456.84|454.44|456.35|453.95|456.84|454.44|455.55|453.15|0
1649868000000|2022-04-13 16:40:00|456.19|453.79|453.14|450.74|456.35|453.95|452.82|450.42|0
1649868300000|2022-04-13 16:45:00|452.98|450.58|453.62|451.22|453.94|451.54|452.66|450.26|0
1649868600000|2022-04-13 16:50:00|453.78|451.38|453.22|450.82|455.06|452.66|453.14|450.74|0
1649868900000|2022-04-13 16:55:00|453.14|450.74|458.25|455.85|458.58|456.18|453.14|450.74|0
1649869200000|2022-04-13 17:00:00|457.93|455.53|456.64|454.24|458.57|456.17|455.68|453.28|0
1649869500000|2022-04-13 17:05:00|456.97|454.57|455.84|453.44|456.97|454.57|455.2|452.8|0
1649869800000|2022-04-13 17:10:00|456|453.6|455.36|452.96|456.16|453.76|453.6|451.2|0
1649870100000|2022-04-13 17:15:00|455.52|453.12|455.36|452.96|455.68|453.28|454.56|452.16|0
1649870400000|2022-04-13 17:20:00|455.04|452.64|454.39|451.99|455.04|452.64|453.28|450.88|0
1649870700000|2022-04-13 17:25:00|454.71|452.31|456.32|453.92|457.12|454.72|454.55|452.15|0
1649871000000|2022-04-13 17:30:00|455.76|453.36|458.88|456.48|459.05|456.65|455.76|453.36|0
1649871300000|2022-04-13 17:35:00|458.56|456.16|459.93|457.53|460.98|458.58|458.56|456.16|0
1649871600000|2022-04-13 17:40:00|460.01|457.61|460.09|457.69|460.66|458.26|459.69|457.29|0
1649871900000|2022-04-13 17:45:00|460.17|457.77|459.8|457.4|461.61|459.21|459.2|456.8|0
1649872200000|2022-04-13 17:50:00|459.97|457.57|461.09|458.69|461.58|459.18|459.8|457.4|0
1649872500000|2022-04-13 17:55:00|460.93|458.53|458.19|455.79|461.58|459.18|458.19|455.79|0
1649872800000|2022-04-13 18:00:00|458.27|455.87|458.35|455.95|459.64|457.24|458.03|455.63|0
1649873100000|2022-04-13 18:05:00|458.51|456.11|456.1|453.7|458.67|456.27|455.14|452.74|0
1649873400000|2022-04-13 18:10:00|456.26|453.86|457.86|455.46|459.96|457.56|456.26|453.86|0
1649873700000|2022-04-13 18:15:00|458.03|455.63|456.74|454.34|458.11|455.71|456.58|454.18|0
1649874000000|2022-04-13 18:20:00|456.58|454.18|457.06|454.66|458.18|455.78|455.45|453.05|0
1649874300000|2022-04-13 18:25:00|456.9|454.5|457.38|454.98|458.66|456.26|456.57|454.17|0
1649874600000|2022-04-13 18:30:00|457.3|454.9|456.25|453.85|457.58|455.18|456.25|453.85|0
1649874900000|2022-04-13 18:35:00|455.93|453.53|455.45|453.05|456.89|454.49|454.49|452.09|0
1649875200000|2022-04-13 18:40:00|455.61|453.21|453.36|450.96|455.93|453.53|453.36|450.96|0
1649875500000|2022-04-13 18:45:00|453.2|450.8|452.4|450|454.48|452.08|452.4|450|0
1649875800000|2022-04-13 18:50:00|452.24|449.84|451.91|449.51|453.04|450.64|450.59|448.19|0
1649876100000|2022-04-13 18:55:00|451.75|449.35|451.91|449.51|452.23|449.83|450.79|448.39|0
1649876400000|2022-04-13 19:00:00|451.75|449.35|453.67|451.27|454.96|452.56|451.59|449.19|0
1649876700000|2022-04-13 19:05:00|453.51|451.11|449.51|447.11|453.51|451.11|449.19|446.79|0
1649877000000|2022-04-13 19:10:00|449.67|447.27|449.67|447.27|450.47|448.07|449.03|446.63|0
1649877300000|2022-04-13 19:15:00|449.75|447.35|447.76|445.36|449.83|447.43|447.44|445.04|0
1649877600000|2022-04-13 19:20:00|447.92|445.52|448.9|446.5|448.9|446.5|447.44|445.04|0
1649877900000|2022-04-13 19:25:00|448.58|446.18|446.99|444.59|448.9|446.5|445.88|443.48|0
1649878200000|2022-04-13 19:30:00|446.83|444.43|444.93|442.53|447.47|445.07|444.3|441.9|0
1649878500000|2022-04-13 19:35:00|444.77|442.37|444.29|441.89|446.51|444.11|443.98|441.58|0
1649878800000|2022-04-13 19:40:00|444.61|442.21|444.77|442.37|445.88|443.48|444.14|441.74|0
1649879100000|2022-04-13 19:45:00|444.29|441.89|443.82|441.42|445.56|443.16|443.18|440.78|0
1649879400000|2022-04-13 19:50:00|443.97|441.57|447.94|445.54|448.89|446.49|443.97|441.57|0
1649879700000|2022-04-13 19:55:00|448.89|446.49|446.4|444|448.89|446.49|445.29|442.89|0
1649880000000|2022-04-13 20:00:00|445.92|443.52|448.31|445.91|448.95|446.55|445.92|443.52|0
1649880300000|2022-04-13 20:05:00|448.47|446.07|448.15|445.75|448.95|446.55|447.99|445.59|0
1649880600000|2022-04-13 20:10:00|448.31|445.91|448.95|446.55|448.95|446.55|447.51|445.11|0
1649880900000|2022-04-13 20:15:00|449.15|446.35|448.35|445.55|449.15|446.35|448.03|445.23|0
1649881200000|2022-04-13 20:20:00|448.19|445.39|448.35|445.55|448.51|445.71|448.19|445.39|0
1649881500000|2022-04-13 20:25:00|448.19|445.39|448.51|445.71|448.51|445.71|448.03|445.23|0
1649881800000|2022-04-13 20:30:00|448.5|445.7|448.34|445.54|448.5|445.7|448.34|445.54|0
1649882100000|2022-04-13 20:35:00|448.18|445.38|448.5|445.7|448.5|445.7|448.18|445.38|0
1649882400000|2022-04-13 20:40:00|448.34|445.54|448.18|445.38|448.5|445.7|448.02|445.22|0
1649882700000|2022-04-13 20:45:00|448.34|445.54|448.34|445.54|448.5|445.7|448.02|445.22|0
1649883000000|2022-04-13 20:50:00|448.5|445.7|448.5|445.7|448.5|445.7|448.18|445.38|0
1649883300000|2022-04-13 20:55:00|448.34|445.54|448.9|446.1|449.06|446.26|448.18|445.38|0
1649883600000|2022-04-13 21:00:00|448.99|446.19|448.71|445.91|448.99|446.19|448.68|445.88|0
1649883900000|2022-04-13 21:05:00|448.89|446.09|448.98|446.18|449|446.2|448.71|445.91|0
1649884200000|2022-04-13 21:10:00|449|446.2|448.98|446.18|449.05|446.25|448.98|446.18|0
1649884500000|2022-04-13 21:15:00|449|446.2|448.84|446.04|449.03|446.23|448.84|446.04|0
1649884800000|2022-04-13 21:20:00|448.63|445.83|448.37|445.57|448.63|445.83|448.3|445.5|0
1649885100000|2022-04-13 21:25:00|448.42|445.62|448.42|445.62|448.44|445.64|448.42|445.62|0
1649885400000|2022-04-13 21:30:00|448.39|445.59|448.39|445.59|448.39|445.59|448.39|445.59|0
1649885700000|2022-04-13 21:35:00|448.37|445.57|448.35|445.55|448.37|445.57|448.35|445.55|0
1649886000000|2022-04-13 21:40:00|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1649886300000|2022-04-13 21:45:00|448.36|445.56|448.41|445.61|448.48|445.68|448.36|445.56|0
1649886600000|2022-04-13 21:50:00|448.36|445.56|448.39|445.59|448.39|445.59|448.36|445.56|0
1649886900000|2022-04-13 21:55:00|448.36|445.56|448.5|445.7|448.5|445.7|448.36|445.56|0
1649887200000|2022-04-13 22:00:00|448.56|445.76|448.95|446.15|449.11|446.31|448.31|445.51|0
1649887500000|2022-04-13 22:05:00|449.11|446.31|448.95|446.15|449.11|446.31|448.63|445.83|0
1649887800000|2022-04-13 22:10:00|448.87|446.07|448.79|445.99|449.11|446.31|448.79|445.99|0
1649888100000|2022-04-13 22:15:00|448.95|446.15|448.47|445.67|448.95|446.15|447.99|445.19|0
1649888400000|2022-04-13 22:20:00|448.39|445.59|448.94|446.14|448.94|446.14|448.23|445.43|0
1649888700000|2022-04-13 22:25:00|448.78|445.98|448.78|445.98|449.1|446.3|448.62|445.82|0
1649889000000|2022-04-13 22:30:00|448.62|445.82|447.66|444.86|448.78|445.98|447.5|444.7|0
1649889300000|2022-04-13 22:35:00|447.5|444.7|447.27|444.47|447.5|444.7|446.86|444.06|0
1649889600000|2022-04-13 22:40:00|447.18|444.38|447.02|444.22|447.18|444.38|446.79|443.99|0
1649889900000|2022-04-13 22:45:00|446.95|444.15|446.7|443.9|446.95|444.15|446.7|443.9|0
1649890200000|2022-04-13 22:50:00|446.86|444.06|446.38|443.58|446.86|444.06|446.38|443.58|0
1649890500000|2022-04-13 22:55:00|446.22|443.42|446.38|443.58|446.7|443.9|446.22|443.42|0
1649890800000|2022-04-13 23:00:00|446.3|443.5|447.1|444.3|447.17|444.37|446.22|443.42|0
1649891100000|2022-04-13 23:05:00|447.17|444.37|447.33|444.53|447.58|444.78|447.01|444.21|0
1649891400000|2022-04-13 23:10:00|447.25|444.45|447.65|444.85|447.65|444.85|447.25|444.45|0
1649891700000|2022-04-13 23:15:00|447.49|444.69|447.01|444.21|447.49|444.69|446.85|444.05|0
1649892000000|2022-04-13 23:20:00|447.17|444.37|446.69|443.89|447.17|444.37|446.53|443.73|0
1649892300000|2022-04-13 23:25:00|446.85|444.05|448.44|445.64|448.6|445.8|446.77|443.97|0
1649892600000|2022-04-13 23:30:00|448.52|445.72|448.68|445.88|448.76|445.96|448.44|445.64|0
1649892900000|2022-04-13 23:35:00|448.6|445.8|448.92|446.12|449.08|446.28|448.44|445.64|0
1649893200000|2022-04-13 23:40:00|448.76|445.96|448.6|445.8|448.84|446.04|448.44|445.64|0
1649893500000|2022-04-13 23:45:00|448.44|445.64|448.59|445.79|448.91|446.11|447.96|445.16|0
1649893800000|2022-04-13 23:50:00|448.75|445.95|448.59|445.79|448.84|446.04|448.27|445.47|0
1649894100000|2022-04-13 23:55:00|448.43|445.63|448.91|446.11|448.91|446.11|448.27|445.47|0
1649894400000|2022-04-14 00:00:00|448.43|445.63|446.99|444.19|448.91|446.11|446.83|444.03|0
1649894700000|2022-04-14 00:05:00|446.83|444.03|445.88|443.08|447.63|444.83|445.56|442.76|0
1649895000000|2022-04-14 00:10:00|446.04|443.24|444.6|441.8|446.35|443.55|444.29|441.49|0
1649895300000|2022-04-14 00:15:00|444.44|441.64|445.08|442.28|446.51|443.71|444.44|441.64|0
1649895600000|2022-04-14 00:20:00|444.92|442.12|444.6|441.8|445.71|442.91|444.12|441.32|0
1649895900000|2022-04-14 00:25:00|444.44|441.64|444.76|441.96|444.76|441.96|444.28|441.48|0
1649896200000|2022-04-14 00:30:00|444.6|441.8|444.28|441.48|444.92|442.12|443.96|441.16|0
1649896500000|2022-04-14 00:35:00|444.2|441.4|444.59|441.79|444.91|442.11|444.2|441.4|0
1649896800000|2022-04-14 00:40:00|444.52|441.72|444.91|442.11|445.23|442.43|444.52|441.72|0
1649897100000|2022-04-14 00:45:00|445.07|442.27|444.67|441.87|445.07|442.27|444.43|441.63|0
1649897400000|2022-04-14 00:50:00|444.59|441.79|444.43|441.63|444.75|441.95|444.43|441.63|0
1649897700000|2022-04-14 00:55:00|444.59|441.79|445.7|442.9|445.86|443.06|444.59|441.79|0
1649898000000|2022-04-14 01:00:00|445.86|443.06|446.74|443.94|447.45|444.65|445.54|442.74|0
1649898300000|2022-04-14 01:05:00|446.65|443.85|447.13|444.33|447.61|444.81|446.65|443.85|0
1649898600000|2022-04-14 01:10:00|447.29|444.49|447.29|444.49|447.61|444.81|446.57|443.77|0
1649898900000|2022-04-14 01:15:00|447.21|444.41|446.65|443.85|447.29|444.49|446.33|443.53|0
1649899200000|2022-04-14 01:20:00|446.81|444.01|446.81|444.01|447.45|444.65|446.65|443.85|0
1649899500000|2022-04-14 01:25:00|446.65|443.85|446.96|444.16|446.96|444.16|446.49|443.69|0
1649899800000|2022-04-14 01:30:00|446.8|444|447.28|444.48|447.76|444.96|446.64|443.84|0
1649900100000|2022-04-14 01:35:00|447.12|444.32|447.12|444.32|447.44|444.64|446.88|444.08|0
1649900400000|2022-04-14 01:40:00|446.96|444.16|448.08|445.28|448.08|445.28|446.8|444|0
1649900700000|2022-04-14 01:45:00|447.92|445.12|446.64|443.84|448.08|445.28|446.32|443.52|0
1649901000000|2022-04-14 01:50:00|446.56|443.76|445.68|442.88|446.8|444|445.2|442.4|0
1649901300000|2022-04-14 01:55:00|445.6|442.8|444.57|441.77|445.84|443.04|444.25|441.45|0
1649901600000|2022-04-14 02:00:00|444.72|441.92|444.88|442.08|445.2|442.4|444.57|441.77|0
1649901900000|2022-04-14 02:05:00|445.04|442.24|443.77|440.97|445.04|442.24|443.45|440.65|0
1649902200000|2022-04-14 02:10:00|443.61|440.81|443.77|440.97|443.93|441.13|442.97|440.17|0
1649902500000|2022-04-14 02:15:00|443.61|440.81|442.97|440.17|443.77|440.97|442.65|439.85|0
1649902800000|2022-04-14 02:20:00|443.05|440.25|443.76|440.96|444.24|441.44|443.05|440.25|0
1649903100000|2022-04-14 02:25:00|443.6|440.8|443.76|440.96|443.92|441.12|443.13|440.33|0
1649903400000|2022-04-14 02:30:00|443.92|441.12|444.55|441.75|444.55|441.75|443.76|440.96|0
1649903700000|2022-04-14 02:35:00|444.39|441.59|444.55|441.75|444.79|441.99|444.39|441.59|0
1649904000000|2022-04-14 02:40:00|444.63|441.83|444.31|441.51|444.71|441.91|444|441.2|0
1649904300000|2022-04-14 02:45:00|444.39|441.59|444.39|441.59|444.39|441.59|443.75|440.95|0
1649904600000|2022-04-14 02:50:00|444.23|441.43|443.91|441.11|444.55|441.75|443.75|440.95|0
1649904900000|2022-04-14 02:55:00|443.75|440.95|444.23|441.43|444.23|441.43|443.59|440.79|0
1649905200000|2022-04-14 03:00:00|444.15|441.35|443.59|440.79|444.23|441.43|443.59|440.79|0
1649905500000|2022-04-14 03:05:00|443.51|440.71|444.38|441.58|444.78|441.98|443.51|440.71|0
1649905800000|2022-04-14 03:10:00|444.54|441.74|444.38|441.58|444.7|441.9|444.22|441.42|0
1649906100000|2022-04-14 03:15:00|444.54|441.74|443.43|440.63|444.54|441.74|442.95|440.15|0
1649906400000|2022-04-14 03:20:00|443.58|440.78|444.38|441.58|444.85|442.05|443.51|440.71|0
1649906700000|2022-04-14 03:25:00|444.54|441.74|444.22|441.42|444.54|441.74|444.06|441.26|0
1649907000000|2022-04-14 03:30:00|444.06|441.26|444.53|441.73|444.69|441.89|444.06|441.26|0
1649907300000|2022-04-14 03:35:00|444.37|441.57|445.17|442.37|445.33|442.53|444.37|441.57|0
1649907600000|2022-04-14 03:40:00|445.01|442.21|444.37|441.57|445.17|442.37|444.21|441.41|0
1649907900000|2022-04-14 03:45:00|444.21|441.41|443.42|440.62|444.53|441.73|442.31|439.51|0
1649908200000|2022-04-14 03:50:00|443.26|440.46|444.29|441.49|444.29|441.49|443.26|440.46|0
1649908500000|2022-04-14 03:55:00|444.37|441.57|444.05|441.25|444.37|441.57|443.89|441.09|0
1649908800000|2022-04-14 04:00:00|444.13|441.33|443.33|440.53|444.13|441.33|443.09|440.29|0
1649909100000|2022-04-14 04:05:00|443.25|440.45|442.77|439.97|443.33|440.53|442.46|439.66|0
1649909400000|2022-04-14 04:10:00|442.7|439.9|441.82|439.02|442.77|439.97|441.35|438.55|0
1649909700000|2022-04-14 04:15:00|441.98|439.18|441.5|438.7|442.45|439.65|441.03|438.23|0
1649910000000|2022-04-14 04:20:00|441.59|438.79|440.71|437.91|441.82|439.02|440.71|437.91|0
1649910300000|2022-04-14 04:25:00|440.87|438.07|440.32|437.52|441.19|438.39|440.08|437.28|0
1649910600000|2022-04-14 04:30:00|440.39|437.59|440.08|437.28|440.39|437.59|439.92|437.12|0
1649910900000|2022-04-14 04:35:00|440|437.2|439.92|437.12|440.16|437.36|439.6|436.8|0
1649911200000|2022-04-14 04:40:00|440|437.2|439.76|436.96|440.07|437.27|439.6|436.8|0
1649911500000|2022-04-14 04:45:00|439.6|436.8|438.97|436.17|439.6|436.8|438.97|436.17|0
1649911800000|2022-04-14 04:50:00|439.05|436.25|439.68|436.88|439.75|436.95|439.05|436.25|0
1649912100000|2022-04-14 04:55:00|439.75|436.95|439.91|437.11|439.91|437.11|439.59|436.79|0
1649912400000|2022-04-14 05:00:00|439.75|436.95|439.91|437.11|440.22|437.42|439.12|436.32|0
1649912700000|2022-04-14 05:05:00|439.99|437.19|440.22|437.42|440.22|437.42|439.2|436.4|0
1649913000000|2022-04-14 05:10:00|440.15|437.35|439.9|437.1|440.54|437.74|439.9|437.1|0
1649913300000|2022-04-14 05:15:00|439.59|436.79|439.35|436.55|439.59|436.79|439.11|436.31|0
1649913600000|2022-04-14 05:20:00|439.27|436.47|440.06|437.26|440.22|437.42|439.27|436.47|0
1649913900000|2022-04-14 05:25:00|439.9|437.1|440.21|437.41|440.21|437.41|439.58|436.78|0
1649914200000|2022-04-14 05:30:00|440.14|437.34|439.58|436.78|440.61|437.81|439.42|436.62|0
1649914500000|2022-04-14 05:35:00|439.5|436.7|438.16|435.36|439.74|436.94|437.85|435.05|0
1649914800000|2022-04-14 05:40:00|438.08|435.28|438.71|435.91|439.1|436.3|438|435.2|0
1649915100000|2022-04-14 05:45:00|438.79|435.99|439.89|437.09|439.89|437.09|437.92|435.12|0
1649915400000|2022-04-14 05:50:00|440.05|437.25|439.73|436.93|440.21|437.41|439.57|436.77|0
1649915700000|2022-04-14 05:55:00|439.57|436.77|440.52|437.72|440.52|437.72|438.94|436.14|0
1649916000000|2022-04-14 06:00:00|440.05|437.25|440.99|438.19|441.15|438.35|439.73|436.93|0
1649916300000|2022-04-14 06:05:00|441.15|438.35|441.39|438.59|442.1|439.3|440.68|437.88|0
1649916600000|2022-04-14 06:10:00|441.31|438.51|441.15|438.35|441.62|438.82|440.83|438.03|0
1649916900000|2022-04-14 06:15:00|441.23|438.43|440.92|438.12|441.23|438.43|440.35|437.55|0
1649917200000|2022-04-14 06:20:00|440.84|438.04|440.28|437.48|441.23|438.43|440.28|437.48|0
1649917500000|2022-04-14 06:25:00|440.44|437.64|441.7|438.9|442.18|439.38|440.28|437.48|0
1649917800000|2022-04-14 06:30:00|441.86|439.06|442.89|440.09|443.12|440.32|441.23|438.43|0
1649918100000|2022-04-14 06:35:00|442.81|440.01|442.65|439.85|442.97|440.17|442.17|439.37|0
1649918400000|2022-04-14 06:40:00|442.73|439.93|442.8|440|443.12|440.32|442.33|439.53|0
1649918700000|2022-04-14 06:45:00|442.89|440.09|443.28|440.48|443.28|440.48|442.49|439.69|0
1649919000000|2022-04-14 06:50:00|443.43|440.63|444.07|441.27|444.07|441.27|442.96|440.16|0
1649919300000|2022-04-14 06:55:00|444.23|441.43|444.54|441.74|444.54|441.74|444.22|441.42|0
1649919600000|2022-04-14 07:00:00|444.07|441.27|445.61|442.25|446.57|443.21|444.07|441.27|0
1649919900000|2022-04-14 07:05:00|445.53|442.65|446.64|443.76|446.8|443.92|445.05|442.17|0
1649920200000|2022-04-14 07:10:00|446.8|443.92|447.6|444.72|448.71|445.83|446.32|443.44|0
1649920500000|2022-04-14 07:15:00|447.76|444.88|446.88|444|449.51|446.63|446.72|443.84|0
1649920800000|2022-04-14 07:20:00|446.8|443.92|446.48|443.6|448.71|445.83|446.16|443.28|0
1649921100000|2022-04-14 07:25:00|446.32|443.44|446.02|443.14|446.48|443.6|444.73|441.85|0
1649921400000|2022-04-14 07:30:00|445.87|442.99|448.33|445.45|448.41|445.53|445.71|442.83|0
1649921700000|2022-04-14 07:35:00|448.25|445.37|447.93|445.05|449.04|446.16|446.97|444.09|0
1649922000000|2022-04-14 07:40:00|447.85|444.97|446.8|444.4|448.25|445.37|446.48|443.93|0
1649922300000|2022-04-14 07:45:00|446.64|444.24|445.61|443.21|447.36|444.96|445.36|442.96|0
1649922600000|2022-04-14 07:50:00|445.52|443.12|446.56|444.16|446.95|444.55|445.52|443.12|0
1649922900000|2022-04-14 07:55:00|446.4|444|446.63|444.23|447.91|445.51|446.31|443.91|0
1649923200000|2022-04-14 08:00:00|446.56|444.16|448.38|445.98|448.7|446.3|446|443.6|0
1649923500000|2022-04-14 08:05:00|448.54|446.14|447.11|444.71|448.54|446.14|445.52|443.12|0
1649923800000|2022-04-14 08:10:00|446.79|444.39|446.47|444.07|447.26|444.86|445.99|443.59|0
1649924100000|2022-04-14 08:15:00|446.31|443.91|447.26|444.86|447.42|445.02|445.83|443.43|0
1649924400000|2022-04-14 08:20:00|447.42|445.02|447.74|445.34|448.06|445.66|446.87|444.47|0
1649924700000|2022-04-14 08:25:00|447.9|445.5|449.17|446.77|450.13|447.73|447.9|445.5|0
1649925000000|2022-04-14 08:30:00|449.33|446.93|449.49|447.09|449.97|447.57|448.85|446.45|0
1649925300000|2022-04-14 08:35:00|449.65|447.25|449.49|447.09|450.05|447.65|449.25|446.85|0
1649925600000|2022-04-14 08:40:00|449.65|447.25|448.69|446.29|449.65|447.25|447.57|445.17|0
1649925900000|2022-04-14 08:45:00|448.53|446.13|448.61|446.21|449.49|447.09|448.21|445.81|0
1649926200000|2022-04-14 08:50:00|448.53|446.13|447.89|445.49|448.77|446.37|447.73|445.33|0
1649926500000|2022-04-14 08:55:00|448.05|445.65|447.57|445.17|448.84|446.44|447.57|445.17|0
1649926800000|2022-04-14 09:00:00|447.73|445.33|447.69|445.29|448.04|445.64|446.42|444.02|0
1649927100000|2022-04-14 09:05:00|448.17|445.77|447.53|445.13|448.49|446.09|446.34|443.94|0
1649927400000|2022-04-14 09:10:00|447.69|445.29|447.53|445.13|449.29|446.89|446.41|444.01|0
1649927700000|2022-04-14 09:15:00|447.45|445.05|448.01|445.61|448.17|445.77|447.05|444.65|0
1649928000000|2022-04-14 09:20:00|447.85|445.45|447.29|444.89|448.01|445.61|446.81|444.41|0
1649928300000|2022-04-14 09:25:00|447.21|444.81|447.37|444.97|448|445.6|447.05|444.65|0
1649928600000|2022-04-14 09:30:00|447.21|444.81|446.25|443.85|447.68|445.28|446.09|443.69|0
1649928900000|2022-04-14 09:35:00|446.33|443.93|446.09|443.69|446.41|444.01|445.77|443.37|0
1649929200000|2022-04-14 09:40:00|446.01|443.61|446.24|443.84|446.56|444.16|445.77|443.37|0
1649929500000|2022-04-14 09:45:00|446.33|443.93|446.16|443.76|446.56|444.16|445.92|443.52|0
1649929800000|2022-04-14 09:50:00|446.24|443.84|446.88|444.48|449.92|447.52|446.24|443.84|0
1649930100000|2022-04-14 09:55:00|446.72|444.32|445.92|443.52|446.88|444.48|445.6|443.2|0
1649930400000|2022-04-14 10:00:00|446.08|443.68|444.8|442.4|446.4|444|444.64|442.24|0
1649930700000|2022-04-14 10:05:00|444.64|442.24|445.12|442.72|445.76|443.36|444.64|442.24|0
1649931000000|2022-04-14 10:10:00|445.2|442.8|446.07|443.67|446.63|444.23|444.64|442.24|0
1649931300000|2022-04-14 10:15:00|445.91|443.51|446.55|444.15|447.03|444.63|445.28|442.88|0
1649931600000|2022-04-14 10:20:00|446.63|444.23|446.55|444.15|447.03|444.63|445.68|443.28|0
1649931900000|2022-04-14 10:25:00|446.39|443.99|446.87|444.47|447.34|444.94|446.07|443.67|0
1649932200000|2022-04-14 10:30:00|446.55|444.15|449.1|446.7|449.42|447.02|446.39|443.99|0
1649932500000|2022-04-14 10:35:00|449.26|446.86|449.1|446.7|449.26|446.86|448.46|446.06|0
1649932800000|2022-04-14 10:40:00|448.94|446.54|447.82|445.42|449.02|446.62|447.5|445.1|0
1649933100000|2022-04-14 10:45:00|448.14|445.74|448.22|445.82|448.46|446.06|447.02|444.62|0
1649933400000|2022-04-14 10:50:00|448.14|445.74|446.7|444.3|448.29|445.89|446.7|444.3|0
1649933700000|2022-04-14 10:55:00|446.78|444.38|446.85|444.45|447.33|444.93|446.54|444.14|0
1649934000000|2022-04-14 11:00:00|447.01|444.61|444.3|441.9|447.49|445.09|443.99|441.59|0
1649934300000|2022-04-14 11:05:00|444.15|441.75|444.6|442.2|445.66|443.13|443.99|441.59|0
1649934600000|2022-04-14 11:10:00|444.68|442.28|444.52|442.12|445.08|442.68|443.88|441.48|0
1649934900000|2022-04-14 11:15:00|444.2|441.8|445.24|442.84|445.47|443.07|443.72|441.32|0
1649935200000|2022-04-14 11:20:00|445.31|442.91|446.43|444.03|446.75|444.35|445.31|442.91|0
1649935500000|2022-04-14 11:25:00|446.27|443.87|447.47|445.07|447.54|445.14|446.19|443.79|0
1649935800000|2022-04-14 11:30:00|447.54|445.14|447.38|444.98|447.86|445.46|446.59|444.19|0
1649936100000|2022-04-14 11:35:00|447.22|444.82|445.63|443.23|447.86|445.46|445.63|443.23|0
1649936400000|2022-04-14 11:40:00|445.79|443.39|446.19|443.79|446.35|443.95|444.67|442.27|0
1649936700000|2022-04-14 11:45:00|445.94|443.54|446.9|443.54|447.38|444.02|444.99|442.11|0
1649937000000|2022-04-14 11:50:00|446.74|443.38|451.62|448.74|451.78|448.9|446.74|443.38|0
1649937300000|2022-04-14 11:55:00|451.3|448.42|451.37|448.49|452.73|449.85|450.33|447.45|0
1649937600000|2022-04-14 12:00:00|451.45|448.57|450.24|447.36|451.93|449.05|449.53|446.65|0
1649937900000|2022-04-14 12:05:00|450.08|447.2|449.44|446.56|450.08|447.2|448.96|446.08|0
1649938200000|2022-04-14 12:10:00|449.36|446.48|448.64|445.76|449.6|446.72|448.16|445.28|0
1649938500000|2022-04-14 12:15:00|448.8|445.92|447.68|444.8|449.28|446.4|447.68|444.8|0
1649938800000|2022-04-14 12:20:00|447.36|444.48|447.52|444.64|448|445.12|447.04|444.16|0
1649939100000|2022-04-14 12:25:00|447.68|444.8|447.18|444.3|447.91|445.03|446.46|443.58|0
1649939400000|2022-04-14 12:30:00|446.86|443.98|448.53|446.13|449.02|446.62|445.74|442.86|0
1649939700000|2022-04-14 12:35:00|448.37|445.97|450.14|447.74|450.14|447.74|448.21|445.81|0
1649940000000|2022-04-14 12:40:00|449.98|447.58|450.13|447.73|451.74|449.34|449.49|447.09|0
1649940300000|2022-04-14 12:45:00|449.97|447.57|451.26|448.86|452.06|449.66|449.01|446.61|0
1649940600000|2022-04-14 12:50:00|451.42|449.02|451.42|449.02|451.74|449.34|450.61|448.21|0
1649940900000|2022-04-14 12:55:00|451.34|448.94|452.54|450.14|452.86|450.46|450.61|448.21|0
1649941200000|2022-04-14 13:00:00|452.7|450.3|451.41|449.01|453.83|451.43|451.41|449.01|0
1649941500000|2022-04-14 13:05:00|451.57|449.17|451.41|449.01|452.7|450.3|451.25|448.85|0
1649941800000|2022-04-14 13:10:00|451.57|449.17|451.73|449.33|452.22|449.82|451.09|448.69|0
1649942100000|2022-04-14 13:15:00|451.65|449.25|449|446.6|452.05|449.65|449|446.6|0
1649942400000|2022-04-14 13:20:00|449.16|446.76|448.52|446.12|449.16|446.76|448.2|445.8|0
1649942700000|2022-04-14 13:25:00|449.32|446.92|444.2|441.8|449.32|446.92|444.2|441.8|0
1649943000000|2022-04-14 13:30:00|444.04|441.64|439.12|436.72|444.04|441.64|439.12|436.72|0
1649943300000|2022-04-14 13:35:00|438.65|436.25|442.88|440|442.88|440|436.34|433.94|0
1649943600000|2022-04-14 13:40:00|442.4|439.52|449.27|446.39|449.27|446.39|441.61|438.73|0
1649943900000|2022-04-14 13:45:00|449.11|446.23|452.05|449.17|452.33|449.45|447.03|444.15|0
1649944200000|2022-04-14 13:50:00|451.81|448.93|454|451.12|455.94|453.06|451.49|448.61|0
1649944500000|2022-04-14 13:55:00|453.84|450.96|453.67|450.79|455.13|452.25|452.39|449.51|0
1649944800000|2022-04-14 14:00:00|453.27|450.39|450.45|447.57|453.92|451.04|448.37|445.49|0
1649945100000|2022-04-14 14:05:00|450.61|447.73|462.32|459.44|464.27|461.39|450.61|447.73|0
1649945400000|2022-04-14 14:10:00|462.48|459.6|458.54|455.66|463.78|460.9|457.07|454.19|0
1649945700000|2022-04-14 14:15:00|458.7|455.82|457.88|455|460.66|457.78|455.93|453.05|0
1649946000000|2022-04-14 14:20:00|458.37|455.49|459.76|456.88|461.64|458.76|456.93|454.05|0
1649946300000|2022-04-14 14:25:00|459.93|457.05|459.27|456.39|461.55|458.67|457.98|455.1|0
1649946600000|2022-04-14 14:30:00|459.36|456.48|457.33|454.45|460.41|457.53|455.55|452.67|0
1649946900000|2022-04-14 14:35:00|457.17|454.29|459.76|456.88|462.04|459.16|455.71|452.83|0
1649947200000|2022-04-14 14:40:00|460.08|457.2|459.68|456.8|461.55|458.67|457.65|454.77|0
1649947500000|2022-04-14 14:45:00|459.76|456.88|458.55|455.67|460.15|457.27|454.67|451.79|0
1649947800000|2022-04-14 14:50:00|459.04|456.16|459.36|456.48|461.73|458.85|459.04|456.16|0
1649948100000|2022-04-14 14:55:00|459.53|456.65|458.39|455.51|460.01|457.13|456.61|453.73|0
1649948400000|2022-04-14 15:00:00|458.88|456|456.44|453.56|460.01|457.13|455.4|452.52|0
1649948700000|2022-04-14 15:05:00|456.6|453.72|456.6|453.72|458.06|455.18|455.15|452.27|0
1649949000000|2022-04-14 15:10:00|456.77|453.89|456.76|453.88|458.71|455.83|454.99|452.11|0
1649949300000|2022-04-14 15:15:00|456.44|453.56|458.71|455.83|460.01|457.13|454.66|451.78|0
1649949600000|2022-04-14 15:20:00|458.54|455.66|454.34|451.46|460.66|457.78|454.34|451.46|0
1649949900000|2022-04-14 15:25:00|454.17|451.29|453.77|450.89|455.14|452.26|453.04|450.16|0
1649950200000|2022-04-14 15:30:00|453.68|450.8|455.62|452.74|455.94|453.06|452.88|450|0
1649950500000|2022-04-14 15:35:00|455.78|452.9|458.7|455.82|459.03|456.15|455.46|452.58|0
1649950800000|2022-04-14 15:40:00|458.21|455.33|462.28|459.4|462.94|460.06|458.21|455.33|0
1649951100000|2022-04-14 15:45:00|462.45|459.57|461.96|459.08|463.26|460.38|460.98|458.1|0
1649951400000|2022-04-14 15:50:00|461.79|458.91|463.26|460.38|463.26|460.38|461.79|458.91|0
1649951700000|2022-04-14 15:55:00|463.1|460.22|461.34|458.46|463.26|460.38|459.92|457.04|0
1649952000000|2022-04-14 16:00:00|461.83|458.95|461.83|458.95|463.14|460.26|459.05|456.17|0
1649952300000|2022-04-14 16:05:00|462.15|459.27|459.38|456.5|462.32|459.44|458.73|455.85|0
1649952600000|2022-04-14 16:10:00|459.54|456.66|461.66|458.78|461.82|458.94|458.89|456.01|0
1649952900000|2022-04-14 16:15:00|461.5|458.62|462.64|459.76|463.46|460.58|460.35|457.47|0
1649953200000|2022-04-14 16:20:00|462.48|459.6|463.46|460.58|464.77|461.89|462.48|459.6|0
1649953500000|2022-04-14 16:25:00|463.29|460.41|465.92|463.04|466.57|463.69|462.8|459.92|0
1649953800000|2022-04-14 16:30:00|466.08|463.2|465.92|463.04|466.9|464.02|464.6|461.72|0
1649954100000|2022-04-14 16:35:00|466.24|463.36|466.57|463.69|466.74|463.86|465.26|462.38|0
1649954400000|2022-04-14 16:40:00|466.74|463.86|468.96|466.08|469.04|466.16|466.57|463.69|0
1649954700000|2022-04-14 16:45:00|469.04|466.16|469.29|466.41|469.7|466.82|468.22|465.34|0
1649955000000|2022-04-14 16:50:00|469.37|466.49|469.53|466.65|469.7|466.82|468.71|465.83|0
1649955300000|2022-04-14 16:55:00|469.37|466.49|466.07|463.19|469.53|466.65|465.74|462.86|0
1649955600000|2022-04-14 17:00:00|465.91|463.03|466.07|463.19|466.89|464.01|464.76|461.88|0
1649955900000|2022-04-14 17:05:00|466.23|463.35|467.55|464.67|468.21|465.33|465.9|463.02|0
1649956200000|2022-04-14 17:10:00|467.63|464.75|468.04|465.16|468.21|465.33|465.08|462.2|0
1649956500000|2022-04-14 17:15:00|467.55|464.67|468.2|465.32|468.86|465.98|466.39|463.51|0
1649956800000|2022-04-14 17:20:00|468.37|465.49|467.21|464.33|468.37|465.49|466.56|463.68|0
1649957100000|2022-04-14 17:25:00|466.72|463.84|466.55|463.67|467.71|464.83|466.15|463.27|0
1649957400000|2022-04-14 17:30:00|466.48|463.6|465.24|462.36|467.05|464.17|464.75|461.87|0
1649957700000|2022-04-14 17:35:00|465.07|462.19|464.74|461.86|465.07|462.19|463.43|460.55|0
1649958000000|2022-04-14 17:40:00|464.66|461.78|462.28|459.4|465.07|462.19|461.63|458.75|0
1649958300000|2022-04-14 17:45:00|461.96|459.08|460|457.12|462.12|459.24|459.51|456.63|0
1649958600000|2022-04-14 17:50:00|459.83|456.95|461.3|458.42|461.3|458.42|459.18|456.3|0
1649958900000|2022-04-14 17:55:00|461.14|458.26|457.71|454.83|461.3|458.42|457.71|454.83|0
1649959200000|2022-04-14 18:00:00|457.88|455|455.28|452.4|458.04|455.16|454.63|451.75|0
1649959500000|2022-04-14 18:05:00|455.11|452.23|457.71|454.83|458.2|455.32|454.95|452.07|0
1649959800000|2022-04-14 18:10:00|457.55|454.67|457.06|454.18|458.36|455.48|456.41|453.53|0
1649960100000|2022-04-14 18:15:00|456.41|453.53|459.82|456.94|459.99|457.11|455.92|453.04|0
1649960400000|2022-04-14 18:20:00|460.4|457.52|462.76|459.88|462.93|460.05|460.31|457.43|0
1649960700000|2022-04-14 18:25:00|462.43|459.55|460.56|457.68|463.25|460.37|459.49|456.61|0
1649961000000|2022-04-14 18:30:00|460.31|457.43|463.09|460.21|463.74|460.86|459|456.12|0
1649961300000|2022-04-14 18:35:00|463.17|460.29|463.9|461.02|464.72|461.84|462.43|459.55|0
1649961600000|2022-04-14 18:40:00|463.74|460.86|462.92|460.04|463.9|461.02|462.59|459.71|0
1649961900000|2022-04-14 18:45:00|463|460.12|463.24|460.36|464.06|461.18|461.94|459.06|0
1649962200000|2022-04-14 18:50:00|463.08|460.2|468.5|465.62|469|466.12|462.75|459.87|0
1649962500000|2022-04-14 18:55:00|468.34|465.46|470.65|467.77|470.81|467.93|468.34|465.46|0
1649962800000|2022-04-14 19:00:00|470.81|467.93|470.51|467.63|472.66|469.78|469.02|466.14|0
1649963100000|2022-04-14 19:05:00|470.35|467.47|473.98|471.1|473.98|471.1|469.52|466.64|0
1649963400000|2022-04-14 19:10:00|473.9|471.02|472.66|469.78|474.65|471.77|472.49|469.61|0
1649963700000|2022-04-14 19:15:00|472.33|469.45|468.2|465.32|472.33|469.45|467.71|464.83|0
1649964000000|2022-04-14 19:20:00|468.37|465.49|469.68|466.8|470.51|467.63|467.38|464.5|0
1649964300000|2022-04-14 19:25:00|469.85|466.97|472.49|469.61|472.98|470.1|469.85|466.97|0
1649964600000|2022-04-14 19:30:00|472.16|469.28|475.63|472.75|475.8|472.92|472.16|469.28|0
1649964900000|2022-04-14 19:35:00|475.47|472.59|476.46|473.58|476.46|473.58|473.98|471.1|0
1649965200000|2022-04-14 19:40:00|476.13|473.25|472.65|469.77|476.8|473.92|472.65|469.77|0
1649965500000|2022-04-14 19:45:00|472.81|469.93|474.97|472.09|475.96|473.08|472.32|469.44|0
1649965800000|2022-04-14 19:50:00|476.29|473.41|478.29|475.41|479.62|476.74|476.29|473.41|0
1649966100000|2022-04-14 19:55:00|477.62|474.74|481.12|478.24|482.3|479.42|476.79|473.91|0
1649966400000|2022-04-14 20:00:00|481.79|478.91|482.46|479.58|482.63|479.75|480.12|477.24|0
1649966700000|2022-04-14 20:05:00|482.29|479.41|482.29|479.41|482.63|479.75|481.79|478.91|0
1649967000000|2022-04-14 20:10:00|482.46|479.58|482.63|479.75|482.63|479.75|482.12|479.24|0
1650265500000|2022-04-18 07:05:00|496.4|493.52|496.73|493.85|496.74|493.86|496.22|493.34|0
1650265800000|2022-04-18 07:10:00|496.56|493.68|496.22|493.34|496.73|493.85|495.71|492.83|0
1650266100000|2022-04-18 07:15:00|496.39|493.51|496.39|493.51|496.73|493.85|496.05|493.17|0
1650266400000|2022-04-18 07:20:00|496.48|493.6|495.97|493.09|496.9|494.02|495.88|493|0
1650266700000|2022-04-18 07:25:00|495.88|493|496.05|493.17|496.05|493.17|494.95|492.07|0
1650267000000|2022-04-18 07:30:00|496.14|493.26|496.05|493.17|496.9|494.02|496.05|493.17|0
1650267300000|2022-04-18 07:35:00|495.71|492.83|497.58|494.7|499.03|496.15|495.54|492.66|0
1650267600000|2022-04-18 07:40:00|497.41|494.53|497.83|494.95|498.26|495.38|496.89|494.01|0
1650267900000|2022-04-18 07:45:00|497.57|494.69|496.55|493.67|497.74|494.86|496.3|493.42|0
1650268200000|2022-04-18 07:50:00|496.64|493.76|496.21|493.33|496.89|494.01|496.04|493.16|0
1650268500000|2022-04-18 07:55:00|496.38|493.5|496.13|493.25|496.72|493.84|495.79|492.91|0
1650268800000|2022-04-18 08:00:00|496.21|493.33|491.46|488.58|496.21|493.33|491.04|488.16|0
1650269100000|2022-04-18 08:05:00|491.38|488.5|491.98|489.58|493.08|490.68|491.12|488.24|0
1650269400000|2022-04-18 08:10:00|491.89|489.49|492.57|490.17|492.83|490.43|491.89|489.49|0
1650269700000|2022-04-18 08:15:00|492.4|490|491.38|488.98|492.57|490.17|491.38|488.98|0
1650270000000|2022-04-18 08:20:00|491.47|489.07|491.89|489.49|491.89|489.49|490.71|488.31|0
1650270300000|2022-04-18 08:25:00|491.72|489.32|491.89|489.49|491.89|489.49|491.21|488.81|0
1650270600000|2022-04-18 08:30:00|491.72|489.32|492.05|489.65|492.39|489.99|491.72|489.32|0
1650270900000|2022-04-18 08:35:00|491.97|489.57|492.05|489.65|492.48|490.08|491.71|489.31|0
1650271200000|2022-04-18 08:40:00|492.22|489.82|491.8|489.4|492.39|489.99|491.8|489.4|0
1650271500000|2022-04-18 08:45:00|491.71|489.31|491.8|489.4|492.05|489.65|491.71|489.31|0
1650271800000|2022-04-18 08:50:00|491.71|489.31|492.98|490.58|493.06|490.66|491.71|489.31|0
1650272100000|2022-04-18 08:55:00|493.06|490.66|493.57|491.17|493.74|491.34|492.89|490.49|0
1650272400000|2022-04-18 09:00:00|493.4|491|493.1|490.7|494.08|491.68|493.1|490.7|0
1650272700000|2022-04-18 09:05:00|493.02|490.62|493.19|490.79|493.36|490.96|492.85|490.45|0
1650273000000|2022-04-18 09:10:00|493.27|490.87|494.11|491.71|494.11|491.71|493.18|490.78|0
1650273300000|2022-04-18 09:15:00|494.03|491.63|494.45|492.05|494.45|492.05|493.43|491.03|0
1650273600000|2022-04-18 09:20:00|494.54|492.14|497.69|495.29|498.54|496.14|494.54|492.14|0
1650273900000|2022-04-18 09:25:00|497.78|495.38|497.17|494.77|497.78|495.38|496.49|494.09|0
1650274200000|2022-04-18 09:30:00|497.34|494.94|496.49|494.09|497.34|494.94|496.32|493.92|0
1650274500000|2022-04-18 09:35:00|496.41|494.01|496.49|494.09|496.66|494.26|495.98|493.58|0
1650274800000|2022-04-18 09:40:00|496.58|494.18|496.66|494.26|496.83|494.43|495.98|493.58|0
1650275100000|2022-04-18 09:45:00|496.58|494.18|496.23|493.83|497|494.6|496.14|493.74|0
1650275400000|2022-04-18 09:50:00|496.14|493.74|496.14|493.74|496.82|494.42|496.14|493.74|0
1650275700000|2022-04-18 09:55:00|496.23|493.83|496.06|493.66|496.48|494.08|495.97|493.57|0
1650276000000|2022-04-18 10:00:00|496.14|493.74|494.95|492.55|496.31|493.91|494.78|492.38|0
1650276300000|2022-04-18 10:05:00|495.04|492.64|494.52|492.12|495.46|493.06|494.27|491.87|0
1650276600000|2022-04-18 10:10:00|494.61|492.21|494.6|492.2|494.95|492.55|494.35|491.95|0
1650276900000|2022-04-18 10:15:00|494.77|492.37|494.94|492.54|494.94|492.54|494.43|492.03|0
1650277200000|2022-04-18 10:20:00|495.11|492.71|494.94|492.54|495.11|492.71|494.26|491.86|0
1650277500000|2022-04-18 10:25:00|494.77|492.37|492.14|489.74|494.77|492.37|491.71|489.31|0
1650277800000|2022-04-18 10:30:00|492.05|489.65|492.82|490.42|493.07|490.67|492.05|489.65|0
1650278100000|2022-04-18 10:35:00|492.73|490.33|493.24|490.84|493.41|491.01|492.73|490.33|0
1650278400000|2022-04-18 10:40:00|493.41|491.01|492.73|490.33|493.41|491.01|492.05|489.65|0
1650278700000|2022-04-18 10:45:00|492.9|490.5|492.64|490.24|492.9|490.5|492.22|489.82|0
1650279000000|2022-04-18 10:50:00|492.55|490.15|492.72|490.32|492.89|490.49|492.21|489.81|0
1650279300000|2022-04-18 10:55:00|492.89|490.49|493.06|490.66|493.23|490.83|492.21|489.81|0
1650279600000|2022-04-18 11:00:00|492.21|489.81|490.77|488.37|492.21|489.81|490.52|488.12|0
1650279900000|2022-04-18 11:05:00|490.85|488.45|488.65|486.25|490.85|488.45|487.98|485.58|0
1650280200000|2022-04-18 11:10:00|488.49|486.09|485.45|483.05|488.65|486.25|485.12|482.72|0
1650280500000|2022-04-18 11:15:00|485.37|482.97|484.78|482.38|485.96|483.56|484.27|481.87|0
1650280800000|2022-04-18 11:20:00|484.95|482.55|485.95|483.55|486.12|483.72|484.61|482.21|0
1650281100000|2022-04-18 11:25:00|485.87|483.47|486.29|483.89|486.63|484.23|485.78|483.38|0
1650281400000|2022-04-18 11:30:00|486.21|483.81|486.12|483.72|486.79|484.39|485.78|483.38|0
1650281700000|2022-04-18 11:35:00|486.29|483.89|487.63|485.23|487.8|485.4|486.29|483.89|0
1650282000000|2022-04-18 11:40:00|487.8|485.4|487.46|485.06|488.81|486.41|487.46|485.06|0
1650282300000|2022-04-18 11:45:00|487.63|485.23|488.81|486.41|488.9|486.5|487.63|485.23|0
1650282600000|2022-04-18 11:50:00|488.98|486.58|488.81|486.41|489.65|487.25|488.47|486.07|0
1650282900000|2022-04-18 11:55:00|489.48|487.08|489.48|487.08|489.99|487.59|489.31|486.91|0
1650283200000|2022-04-18 12:00:00|489.31|486.91|488.56|486.16|489.82|487.42|488.13|485.73|0
1650283500000|2022-04-18 12:05:00|488.64|486.24|489.65|487.25|490.16|487.76|487.79|485.39|0
1650283800000|2022-04-18 12:10:00|489.82|487.42|490.66|488.26|491|488.6|489.31|486.91|0
1650284100000|2022-04-18 12:15:00|490.49|488.09|490.07|487.67|491.6|489.2|489.65|487.25|0
1650284400000|2022-04-18 12:20:00|490.15|487.75|489.47|487.07|490.15|487.75|489.14|486.74|0
1650284700000|2022-04-18 12:25:00|489.64|487.24|488.55|486.15|489.64|487.24|488.29|485.89|0
1650285000000|2022-04-18 12:30:00|488.46|486.06|488.96|486.56|489.9|487.5|488.29|485.89|0
1650285300000|2022-04-18 12:35:00|488.8|486.4|487.03|484.63|488.8|486.4|486.27|483.87|0
1650285600000|2022-04-18 12:40:00|486.94|484.54|488.45|486.05|488.62|486.22|486.6|484.2|0
1650285900000|2022-04-18 12:45:00|488.29|485.89|488.11|485.71|488.79|486.39|487.95|485.55|0
1650286200000|2022-04-18 12:50:00|488.2|485.8|489.46|487.06|489.8|487.4|487.78|485.38|0
1650286500000|2022-04-18 12:55:00|489.3|486.9|489.8|487.4|489.89|487.49|488.03|485.63|0
1650286800000|2022-04-18 13:00:00|489.89|487.49|487.1|484.7|490.56|488.16|486.85|484.45|0
1650287100000|2022-04-18 13:05:00|487.27|484.87|487.26|484.86|487.6|485.2|486.76|484.36|0
1650287400000|2022-04-18 13:10:00|487.18|484.78|485.75|483.35|487.43|485.03|485.75|483.35|0
1650287700000|2022-04-18 13:15:00|485.58|483.18|486.42|484.02|486.42|484.02|484.91|482.51|0
1650288000000|2022-04-18 13:20:00|486.59|484.19|485.91|483.51|486.59|484.19|485.74|483.34|0
1650288300000|2022-04-18 13:25:00|486.08|483.68|487.93|485.53|488.61|486.21|486.08|483.68|0
1650288600000|2022-04-18 13:30:00|486.75|484.35|476.82|474.42|487.09|484.69|471.43|469.03|0
1650288900000|2022-04-18 13:35:00|477.65|475.25|474.97|472.57|477.82|475.42|471.83|469.43|0
1650289200000|2022-04-18 13:40:00|475.3|472.9|473.81|471.41|478.63|476.23|470.67|468.27|0
1650289500000|2022-04-18 13:45:00|473.15|470.75|474.47|472.07|477.29|474.89|473.15|470.75|0
1650289800000|2022-04-18 13:50:00|473.81|471.41|480.63|478.23|482.13|479.73|473.64|471.24|0
1650290100000|2022-04-18 13:55:00|480.79|478.39|481.79|479.39|483.47|481.07|480.79|478.39|0
1650290400000|2022-04-18 14:00:00|482.3|479.9|479.12|476.72|486.49|484.09|478.12|475.72|0
1650290700000|2022-04-18 14:05:00|478.79|476.39|483.97|481.57|485.11|482.71|478.45|476.05|0
1650291000000|2022-04-18 14:10:00|484.31|481.91|477.61|475.21|484.64|482.24|476.94|474.54|0
1650291300000|2022-04-18 14:15:00|477.77|475.37|476.77|474.37|479.11|476.71|476.27|473.87|0
1650291600000|2022-04-18 14:20:00|476.6|474.2|470.79|468.39|477.27|474.87|470.46|468.06|0
1650291900000|2022-04-18 14:25:00|470.63|468.23|475.1|472.7|475.1|472.7|469.64|467.24|0
1650292200000|2022-04-18 14:30:00|474.27|471.87|472.11|469.71|474.77|472.37|472.11|469.71|0
1650292500000|2022-04-18 14:35:00|471.95|469.55|471.78|469.38|474.44|472.04|471.62|469.22|0
1650292800000|2022-04-18 14:40:00|471.12|468.72|471.45|469.05|472.61|470.21|469.63|467.23|0
1650293100000|2022-04-18 14:45:00|471.12|468.72|471.94|469.54|473.44|471.04|470.13|467.73|0
1650293400000|2022-04-18 14:50:00|472.11|469.71|475.76|473.36|476.26|473.86|471.94|469.54|0
1650293700000|2022-04-18 14:55:00|475.59|473.19|474.26|471.86|477.76|475.36|474.17|471.77|0
1650294000000|2022-04-18 15:00:00|474.34|471.94|472.5|470.1|475.84|473.44|472.5|470.1|0
1650294300000|2022-04-18 15:05:00|472.34|469.94|474.33|471.93|474.33|471.93|471.84|469.44|0
1650294600000|2022-04-18 15:10:00|474.67|472.27|474.83|472.43|475.17|472.77|473.33|470.93|0
1650294900000|2022-04-18 15:15:00|475|472.6|477.84|475.44|478.84|476.44|474.5|472.1|0
1650295200000|2022-04-18 15:20:00|477.67|475.27|482.37|479.97|482.54|480.14|477|474.6|0
1650295500000|2022-04-18 15:25:00|482.87|480.47|482.12|479.72|484.02|481.62|481.45|479.05|0
1650295800000|2022-04-18 15:30:00|482.29|479.89|483.47|481.07|484.65|482.25|481.62|479.22|0
1650296100000|2022-04-18 15:35:00|483.3|480.9|485.67|483.27|486.51|484.11|483.13|480.73|0
1650296400000|2022-04-18 15:40:00|485.84|483.44|485.16|482.76|487.02|484.62|484.48|482.08|0
1650296700000|2022-04-18 15:45:00|484.99|482.59|489.06|486.66|489.23|486.83|484.99|482.59|0
1650297000000|2022-04-18 15:50:00|488.89|486.49|486|483.6|489.4|487|486|483.6|0
1650297300000|2022-04-18 15:55:00|486.26|483.86|483.29|480.89|486.51|484.11|482.96|480.56|0
1650297600000|2022-04-18 16:00:00|483.46|481.06|485.15|482.75|486.51|484.11|482.79|480.39|0
1650297900000|2022-04-18 16:05:00|485.24|482.84|486.42|484.02|486.5|484.1|483.63|481.23|0
1650298200000|2022-04-18 16:10:00|486.67|484.27|489.39|486.99|490.24|487.84|486|483.6|0
1650298500000|2022-04-18 16:15:00|489.56|487.16|490.82|488.42|491.69|489.29|489.22|486.82|0
1650298800000|2022-04-18 16:20:00|490.99|488.59|489.96|487.56|491.33|488.93|489.79|487.39|0
1650299100000|2022-04-18 16:25:00|489.79|487.39|491.5|489.1|492.35|489.95|489.79|487.39|0
1650299400000|2022-04-18 16:30:00|491.67|489.27|491.32|488.92|493.03|490.63|490.47|488.07|0
1650299700000|2022-04-18 16:35:00|491.15|488.75|492.6|490.2|492.6|490.2|489.79|487.39|0
1650300000000|2022-04-18 16:40:00|492.09|489.69|490.72|488.32|494.81|492.41|490.38|487.98|0
1650300300000|2022-04-18 16:45:00|490.55|488.15|491.06|488.66|491.74|489.34|489.28|486.88|0
1650300600000|2022-04-18 16:50:00|490.89|488.49|488.18|485.78|491.23|488.83|487.84|485.44|0
1650300900000|2022-04-18 16:55:00|488.35|485.95|488.51|486.11|489.02|486.62|487.16|484.76|0
1650301200000|2022-04-18 17:00:00|488.18|485.78|488.51|486.11|489.53|487.13|487.67|485.27|0
1650301500000|2022-04-18 17:05:00|488.68|486.28|484.46|482.06|488.85|486.45|484.46|482.06|0
1650301800000|2022-04-18 17:10:00|484.29|481.89|483.95|481.55|484.46|482.06|481.76|479.36|0
1650302100000|2022-04-18 17:15:00|484.12|481.72|487.75|485.35|489.03|486.63|484.12|481.72|0
1650302400000|2022-04-18 17:20:00|487.41|485.01|485.04|482.64|488.43|486.03|484.03|481.63|0
1650302700000|2022-04-18 17:25:00|484.87|482.47|482.84|480.44|485.55|483.15|482.84|480.44|0
1650303000000|2022-04-18 17:30:00|483.01|480.61|474.21|471.81|483.35|480.95|474.13|471.73|0
1650303300000|2022-04-18 17:35:00|474.13|471.73|472.01|469.61|474.64|472.24|471.15|468.75|0
1650303600000|2022-04-18 17:40:00|471.51|469.11|471.01|468.61|472.67|470.27|470.84|468.44|0
1650303900000|2022-04-18 17:45:00|471.34|468.94|469.84|467.44|472.5|470.1|469.18|466.78|0
1650304200000|2022-04-18 17:50:00|470.18|467.78|469.56|467.16|471.5|469.1|469.18|466.78|0
1650304500000|2022-04-18 17:55:00|469.4|467|470.56|468.16|471.55|469.15|466.75|464.35|0
1650304800000|2022-04-18 18:00:00|470.72|468.32|469.89|467.49|471.05|468.65|467.91|465.51|0
1650305100000|2022-04-18 18:05:00|470.22|467.82|471.55|469.15|472.38|469.98|469.65|467.25|0
1650305400000|2022-04-18 18:10:00|471.72|469.32|471.71|469.31|473.71|471.31|471.71|469.31|0
1650305700000|2022-04-18 18:15:00|471.63|469.23|474.04|471.64|476.38|473.98|468.89|466.49|0
1650306000000|2022-04-18 18:20:00|473.17|470.77|467.52|465.12|473.92|471.52|467.52|465.12|0
1650306300000|2022-04-18 18:25:00|467.35|464.95|471.33|468.93|472.42|470.02|466.03|463.63|0
1650306600000|2022-04-18 18:30:00|471.17|468.77|469.34|466.94|471.42|469.02|469.01|466.61|0
1650306900000|2022-04-18 18:35:00|469.26|466.86|470.17|467.77|470.67|468.27|467.85|465.45|0
1650307200000|2022-04-18 18:40:00|470|467.6|471.99|469.59|472.49|470.09|469.01|466.61|0
1650307500000|2022-04-18 18:45:00|471.83|469.43|472.83|470.43|474.49|472.09|471.49|469.09|0
1650307800000|2022-04-18 18:50:00|473.16|470.76|471.49|469.09|473.49|471.09|470.16|467.76|0
1650308100000|2022-04-18 18:55:00|471.74|469.34|474.66|472.26|475.16|472.76|471.49|469.09|0
1650308400000|2022-04-18 19:00:00|474.99|472.59|476.83|474.43|477.16|474.76|473.82|471.42|0
1650308700000|2022-04-18 19:05:00|476.66|474.26|477.33|474.93|478|475.6|474.99|472.59|0
1650309000000|2022-04-18 19:10:00|477.5|475.1|479.17|476.77|480.69|478.29|475.32|472.92|0
1650309300000|2022-04-18 19:15:00|479.01|476.61|480.35|477.95|480.68|478.28|477.33|474.93|0
1650309600000|2022-04-18 19:20:00|480.27|477.87|482.37|479.97|483.21|480.81|478.67|476.27|0
1650309900000|2022-04-18 19:25:00|483.04|480.64|482.67|480.27|483.18|480.78|480.62|478.22|0
1650310200000|2022-04-18 19:30:00|482.92|480.52|488.81|486.41|489.49|487.09|482.92|480.52|0
1650310500000|2022-04-18 19:35:00|488.98|486.58|490.07|487.67|490.85|488.45|488.3|485.9|0
1650310800000|2022-04-18 19:40:00|489.9|487.5|488.54|486.14|491.6|489.2|487.18|484.78|0
1650311100000|2022-04-18 19:45:00|489.22|486.82|491.5|488.62|492.18|489.3|489.22|486.82|0
1650311400000|2022-04-18 19:50:00|491.84|488.96|487.59|484.71|493.21|490.33|487.08|484.2|0
1650311700000|2022-04-18 19:55:00|487.76|484.88|478.24|475.36|488.09|485.21|478.24|475.36|0
1650312000000|2022-04-18 20:00:00|477.56|474.68|471.98|469.58|478.4|475.52|471.98|469.58|0
1650312300000|2022-04-18 20:05:00|472.14|469.74|469.8|467.4|473.12|470.72|468.97|466.57|0
1650312600000|2022-04-18 20:10:00|469.64|467.24|470.3|467.9|470.97|468.57|469.31|466.91|0
1650312900000|2022-04-18 20:15:00|469.64|467.24|468.18|465.38|470.17|467.37|467.19|464.39|0
1650313200000|2022-04-18 20:20:00|468.01|465.21|467.84|465.04|468.18|465.38|467.6|464.8|0
1650313500000|2022-04-18 20:25:00|468.18|465.38|469.33|466.53|470|467.2|468.18|465.38|0
1650313800000|2022-04-18 20:30:00|469.5|466.7|470|467.2|470.83|468.03|469.5|466.7|0
1650314100000|2022-04-18 20:35:00|469.83|467.03|469.83|467.03|470|467.2|469.5|466.7|0
1650314400000|2022-04-18 20:40:00|469.66|466.86|469.33|466.53|469.66|466.86|469.33|466.53|0
1650314700000|2022-04-18 20:45:00|469.49|466.69|470.49|467.69|470.49|467.69|469|466.2|0
1650315000000|2022-04-18 20:50:00|470.32|467.52|470.49|467.69|470.49|467.69|470.16|467.36|0
1650315300000|2022-04-18 20:55:00|471.19|468.39|471.28|468.48|471.28|468.48|471.03|468.23|0
1650315600000|2022-04-18 21:00:00|471.31|468.51|470.59|467.79|471.31|468.51|470.51|467.71|0
1650315900000|2022-04-18 21:05:00|470.56|467.76|470.75|467.95|470.75|467.95|470.56|467.76|0
1650316200000|2022-04-18 21:10:00|470.66|467.86|471.06|468.26|471.26|468.46|470.66|467.86|0
1650316500000|2022-04-18 21:15:00|471.04|468.24|471.31|468.51|471.38|468.58|471.04|468.24|0
1650316800000|2022-04-18 21:20:00|471.33|468.53|470.82|468.02|471.33|468.53|470.82|468.02|0
1650317100000|2022-04-18 21:25:00|470.8|468|471.16|468.36|471.18|468.38|470.77|467.97|0
1650317400000|2022-04-18 21:30:00|471.18|468.38|471.13|468.33|471.23|468.43|471.13|468.33|0
1650317700000|2022-04-18 21:35:00|471.05|468.25|470.72|467.92|471.1|468.3|470.72|467.92|0
1650318000000|2022-04-18 21:40:00|470.67|467.87|470.49|467.69|470.77|467.97|470.45|467.65|0
1650318300000|2022-04-18 21:45:00|470.45|467.65|470.67|467.87|470.67|467.87|470.35|467.55|0
1650318600000|2022-04-18 21:50:00|470.47|467.67|470.35|467.55|470.66|467.86|470.11|467.31|0
1650318900000|2022-04-18 21:55:00|470.34|467.54|470.42|467.62|470.44|467.64|470.03|467.23|0
1650319200000|2022-04-18 22:00:00|470.6|467.8|470.51|467.71|471.67|468.87|470.01|467.21|0
1650319500000|2022-04-18 22:05:00|470.34|467.54|471.83|469.03|471.83|469.03|470.34|467.54|0
1650319800000|2022-04-18 22:10:00|472|469.2|470.84|468.04|472.17|469.37|470.67|467.87|0
1650320100000|2022-04-18 22:15:00|470.76|467.96|471.33|468.53|471.66|468.86|470.5|467.7|0
1650320400000|2022-04-18 22:20:00|471.09|468.29|470.33|467.53|471.33|468.53|470.33|467.53|0
1650320700000|2022-04-18 22:25:00|470.17|467.37|469.67|466.87|470.33|467.53|469.67|466.87|0
1650321000000|2022-04-18 22:30:00|469.84|467.04|468.84|466.04|469.84|467.04|468.18|465.38|0
1650321300000|2022-04-18 22:35:00|469.01|466.21|469.34|466.54|469.5|466.7|468.34|465.54|0
1650321600000|2022-04-18 22:40:00|469.42|466.62|469.83|467.03|469.83|467.03|469|466.2|0
1650321900000|2022-04-18 22:45:00|469.67|466.87|469.66|466.86|470|467.2|469.5|466.7|0
1650322200000|2022-04-18 22:50:00|469.5|466.7|469.99|467.19|469.99|467.19|469.5|466.7|0
1650322500000|2022-04-18 22:55:00|469.83|467.03|470.49|467.69|470.49|467.69|469.83|467.03|0
1650322800000|2022-04-18 23:00:00|470.32|467.52|469.16|466.36|470.32|467.52|468.83|466.03|0
1650323100000|2022-04-18 23:05:00|469.33|466.53|469.99|467.19|469.99|467.19|469.16|466.36|0
1650323400000|2022-04-18 23:10:00|469.82|467.02|470.32|467.52|470.57|467.77|469.82|467.02|0
1650323700000|2022-04-18 23:15:00|470.15|467.35|470.32|467.52|470.48|467.68|469.49|466.69|0
1650324000000|2022-04-18 23:20:00|470.15|467.35|470.31|467.51|470.65|467.85|469.82|467.02|0
1650324300000|2022-04-18 23:25:00|470.4|467.6|471.14|468.34|471.14|468.34|470.31|467.51|0
1650324600000|2022-04-18 23:30:00|471.31|468.51|470.97|468.17|471.47|468.67|470.97|468.17|0
1650324900000|2022-04-18 23:35:00|470.81|468.01|471.14|468.34|471.64|468.84|470.81|468.01|0
1650325200000|2022-04-18 23:40:00|470.97|468.17|470.64|467.84|470.97|468.17|470.64|467.84|0
1650325500000|2022-04-18 23:45:00|470.31|467.51|467.16|464.36|470.31|467.51|466.09|463.29|0
1650325800000|2022-04-18 23:50:00|467|464.2|464.52|461.72|467.33|464.53|464.19|461.39|0
1650326100000|2022-04-18 23:55:00|464.36|461.56|463.53|460.73|464.36|461.56|463.53|460.73|0
1650326400000|2022-04-19 00:00:00|463.7|460.9|465.01|462.21|465.01|462.21|463.7|460.9|0
1650326700000|2022-04-19 00:05:00|464.93|462.13|465.01|462.21|465.51|462.71|464.19|461.39|0
1650327000000|2022-04-19 00:10:00|465.18|462.38|464.52|461.72|465.34|462.54|464.02|461.22|0
1650327300000|2022-04-19 00:15:00|464.6|461.8|465.83|463.03|466.49|463.69|464.52|461.72|0
1650327600000|2022-04-19 00:20:00|465.67|462.87|465.92|463.12|466.33|463.53|465.67|462.87|0
1650327900000|2022-04-19 00:25:00|465.83|463.03|465.99|463.19|466.16|463.36|465.5|462.7|0
1650328200000|2022-04-19 00:30:00|465.91|463.11|466.16|463.36|466.82|464.02|465.66|462.86|0
1650328500000|2022-04-19 00:35:00|466.32|463.52|466.65|463.85|466.65|463.85|466.16|463.36|0
1650328800000|2022-04-19 00:40:00|466.57|463.77|468.8|466|468.8|466|466.57|463.77|0
1650329100000|2022-04-19 00:45:00|468.96|466.16|473.11|470.31|473.28|470.48|468.8|466|0
1650329400000|2022-04-19 00:50:00|473.03|470.23|472.94|470.14|474.77|471.97|472.61|469.81|0
1650329700000|2022-04-19 00:55:00|473.03|470.23|473.11|470.31|474.44|471.64|472.61|469.81|0
1650330000000|2022-04-19 01:00:00|473.44|470.64|474.44|471.64|475.77|472.97|472.94|470.14|0
1650330300000|2022-04-19 01:05:00|474.27|471.47|473.77|470.97|475.1|472.3|473.77|470.97|0
1650330600000|2022-04-19 01:10:00|473.93|471.13|472.1|469.3|474.27|471.47|471.6|468.8|0
1650330900000|2022-04-19 01:15:00|472.43|469.63|473.52|470.72|473.93|471.13|472.1|469.3|0
1650331200000|2022-04-19 01:20:00|473.6|470.8|471.6|468.8|473.93|471.13|471.6|468.8|0
1650331500000|2022-04-19 01:25:00|471.43|468.63|471.1|468.3|471.85|469.05|471.1|468.3|0
1650331800000|2022-04-19 01:30:00|471.27|468.47|470.77|467.97|471.43|468.63|470.19|467.39|0
1650332100000|2022-04-19 01:35:00|470.6|467.8|470.19|467.39|470.93|468.13|470.1|467.3|0
1650332400000|2022-04-19 01:40:00|470.35|467.55|471.59|468.79|471.93|469.13|470.1|467.3|0
1650332700000|2022-04-19 01:45:00|471.68|468.88|469.93|467.13|472.42|469.62|469.6|466.8|0
1650333000000|2022-04-19 01:50:00|470.1|467.3|470.59|467.79|471.51|468.71|470.1|467.3|0
1650333300000|2022-04-19 01:55:00|470.76|467.96|471.51|468.71|471.76|468.96|470.18|467.38|0
1650333600000|2022-04-19 02:00:00|471.59|468.79|471.25|468.45|472.25|469.45|471.25|468.45|0
1650333900000|2022-04-19 02:05:00|471.34|468.54|472.25|469.45|472.42|469.62|471.34|468.54|0
1650334200000|2022-04-19 02:10:00|472.42|469.62|473.58|470.78|473.91|471.11|472.08|469.28|0
1650334500000|2022-04-19 02:15:00|473.41|470.61|472.33|469.53|473.58|470.78|472.25|469.45|0
1650334800000|2022-04-19 02:20:00|472.41|469.61|472.74|469.94|473.08|470.28|472.41|469.61|0
1650335100000|2022-04-19 02:25:00|472.83|470.03|473.83|471.03|473.91|471.11|472.58|469.78|0
1650335400000|2022-04-19 02:30:00|473.91|471.11|473.41|470.61|474.07|471.27|473.41|470.61|0
1650335700000|2022-04-19 02:35:00|473.57|470.77|471.91|469.11|473.57|470.77|471.74|468.94|0
1650336000000|2022-04-19 02:40:00|472.07|469.27|472.07|469.27|472.57|469.77|472.07|469.27|0
1650336300000|2022-04-19 02:45:00|472.24|469.44|471.9|469.1|472.24|469.44|471.41|468.61|0
1650336600000|2022-04-19 02:50:00|471.82|469.02|471.4|468.6|472.07|469.27|471.32|468.52|0
1650336900000|2022-04-19 02:55:00|471.57|468.77|471.9|469.1|472.4|469.6|471.57|468.77|0
1650337200000|2022-04-19 03:00:00|471.82|469.02|471.57|468.77|472.07|469.27|471.4|468.6|0
1650337500000|2022-04-19 03:05:00|471.65|468.85|471.56|468.76|471.98|469.18|471.4|468.6|0
1650337800000|2022-04-19 03:10:00|471.4|468.6|470.4|467.6|471.73|468.93|470.07|467.27|0
1650338100000|2022-04-19 03:15:00|470.57|467.77|469.57|466.77|470.57|467.77|469.57|466.77|0
1650338400000|2022-04-19 03:20:00|469.41|466.61|467.09|464.29|469.57|466.77|466.76|463.96|0
1650338700000|2022-04-19 03:25:00|466.92|464.12|466.92|464.12|467.58|464.78|466.92|464.12|0
1650339000000|2022-04-19 03:30:00|466.59|463.79|466.75|463.95|466.92|464.12|466.02|463.22|0
1650339300000|2022-04-19 03:35:00|466.59|463.79|466.59|463.79|466.92|464.12|466.26|463.46|0
1650339600000|2022-04-19 03:40:00|466.67|463.87|466.75|463.95|466.92|464.12|466.26|463.46|0
1650339900000|2022-04-19 03:45:00|466.92|464.12|467.74|464.94|468.73|465.93|466.92|464.12|0
1650340200000|2022-04-19 03:50:00|467.83|465.03|467.74|464.94|467.91|465.11|467.24|464.44|0
1650340500000|2022-04-19 03:55:00|467.9|465.1|467.9|465.1|468.07|465.27|467.57|464.77|0
1650340800000|2022-04-19 04:00:00|467.74|464.94|468.73|465.93|468.73|465.93|467.57|464.77|0
1650341100000|2022-04-19 04:05:00|468.56|465.76|468.4|465.6|468.56|465.76|467.73|464.93|0
1650341400000|2022-04-19 04:10:00|468.23|465.43|468.72|465.92|468.89|466.09|468.06|465.26|0
1650341700000|2022-04-19 04:15:00|468.81|466.01|468.23|465.43|469.06|466.26|468.06|465.26|0
1650342000000|2022-04-19 04:20:00|468.39|465.59|468.72|465.92|468.81|466.01|468.23|465.43|0
1650342300000|2022-04-19 04:25:00|468.89|466.09|468.88|466.08|469.22|466.42|468.55|465.75|0
1650342600000|2022-04-19 04:30:00|468.97|466.17|468.55|465.75|469.38|466.58|468.55|465.75|0
1650342900000|2022-04-19 04:35:00|468.22|465.42|468.88|466.08|468.88|466.08|468.22|465.42|0
1650343200000|2022-04-19 04:40:00|469.05|466.25|468.38|465.58|469.21|466.41|468.38|465.58|0
1650343500000|2022-04-19 04:45:00|468.47|465.67|468.22|465.42|468.55|465.75|468.14|465.34|0
1650343800000|2022-04-19 04:50:00|468.38|465.58|467.72|464.92|468.55|465.75|467.55|464.75|0
1650344100000|2022-04-19 04:55:00|467.64|464.84|467.39|464.59|467.72|464.92|467.06|464.26|0
1650344400000|2022-04-19 05:00:00|467.55|464.75|468.71|465.91|468.71|465.91|466.89|464.09|0
1650344700000|2022-04-19 05:05:00|468.54|465.74|469.86|467.06|470.03|467.23|468.54|465.74|0
1650345000000|2022-04-19 05:10:00|469.7|466.9|470.03|467.23|470.2|467.4|469.37|466.57|0
1650345300000|2022-04-19 05:15:00|469.86|467.06|470.36|467.56|470.86|468.06|469.86|467.06|0
1650345600000|2022-04-19 05:20:00|470.52|467.72|470.36|467.56|470.69|467.89|470.36|467.56|0
1650345900000|2022-04-19 05:25:00|470.52|467.72|469.86|467.06|470.52|467.72|469.69|466.89|0
1650346200000|2022-04-19 05:30:00|470.02|467.22|470.52|467.72|470.52|467.72|469.86|467.06|0
1650346500000|2022-04-19 05:35:00|470.69|467.89|470.02|467.22|470.85|468.05|469.85|467.05|0
1650346800000|2022-04-19 05:40:00|470.19|467.39|469.69|466.89|470.44|467.64|469.19|466.39|0
1650347100000|2022-04-19 05:45:00|469.52|466.72|470.02|467.22|470.35|467.55|469.36|466.56|0
1650347400000|2022-04-19 05:50:00|469.85|467.05|469.02|466.22|470.02|467.22|468.78|465.98|0
1650347700000|2022-04-19 05:55:00|468.86|466.06|470.84|468.04|471.01|468.21|468.86|466.06|0
1650348000000|2022-04-19 06:00:00|471.01|468.21|470.84|468.04|472.5|469.7|469.93|467.13|0
1650348300000|2022-04-19 06:05:00|470.51|467.71|468.19|465.39|472.17|469.37|467.53|464.73|0
1650348600000|2022-04-19 06:10:00|468.35|465.55|467.36|464.56|469.02|466.22|467.36|464.56|0
1650348900000|2022-04-19 06:15:00|467.2|464.4|466.95|464.15|468.35|465.55|465.54|462.74|0
1650349200000|2022-04-19 06:20:00|467.03|464.23|465.63|462.83|467.03|464.23|464.72|461.92|0
1650349500000|2022-04-19 06:25:00|465.54|462.74|466.54|463.74|466.87|464.07|465.54|462.74|0
1650349800000|2022-04-19 06:30:00|466.7|463.9|467.36|464.56|468.19|465.39|466.54|463.74|0
1650350100000|2022-04-19 06:35:00|467.2|464.4|468.02|465.22|468.27|465.47|467.12|464.32|0
1650350400000|2022-04-19 06:40:00|467.85|465.05|467.19|464.39|468.18|465.38|467.03|464.23|0
1650350700000|2022-04-19 06:45:00|467.36|464.56|467.69|464.89|468.1|465.3|467.03|464.23|0
1650351000000|2022-04-19 06:50:00|467.77|464.97|468.51|465.71|468.68|465.88|467.35|464.55|0
1650351300000|2022-04-19 06:55:00|468.18|465.38|468.51|465.71|469.5|466.7|468.18|465.38|0
1650351600000|2022-04-19 07:00:00|468.67|465.87|470.94|467.58|473.65|470.85|468.67|465.87|0
1650351900000|2022-04-19 07:05:00|470.7|467.82|472.02|469.14|472.94|470.06|469.37|466.49|0
1650352200000|2022-04-19 07:10:00|472.36|469.48|476.69|473.81|476.69|473.81|472.36|469.48|0
1650352500000|2022-04-19 07:15:00|476.85|473.97|475.77|472.89|477.35|474.47|475.18|472.3|0
1650352800000|2022-04-19 07:20:00|475.85|472.97|475.6|472.72|477.35|474.47|475.1|472.22|0
1650353100000|2022-04-19 07:25:00|475.35|472.47|476.01|473.13|476.35|473.47|475.01|472.13|0
1650353400000|2022-04-19 07:30:00|476.01|473.13|477.27|474.39|477.35|474.47|475.01|472.13|0
1650353700000|2022-04-19 07:35:00|477.18|474.3|478.52|475.64|479.86|476.98|477.01|474.13|0
1650354000000|2022-04-19 07:40:00|478.6|475.72|478.35|475.47|479.69|476.81|477.93|475.05|0
1650354300000|2022-04-19 07:45:00|478.51|475.63|475.67|472.79|478.68|475.8|475.51|472.63|0
1650354600000|2022-04-19 07:50:00|475.59|472.71|475.17|472.29|475.76|472.88|475|472.12|0
1650354900000|2022-04-19 07:55:00|474.67|471.79|472.17|469.29|474.67|471.79|471.01|468.13|0
1650355200000|2022-04-19 08:00:00|472.51|469.63|471.51|468.63|472.51|469.63|470.51|467.63|0
1650355500000|2022-04-19 08:05:00|471.34|468.46|470.43|467.55|471.67|468.79|468.36|465.48|0
1650355800000|2022-04-19 08:10:00|470.34|467.46|471.67|468.79|471.84|468.96|469.6|466.72|0
1650356100000|2022-04-19 08:15:00|471.5|468.62|470.68|467.8|471.5|468.62|469.85|466.97|0
1650356400000|2022-04-19 08:20:00|470.85|467.97|468.78|466.38|471.01|468.13|468.11|465.71|0
1650356700000|2022-04-19 08:25:00|468.86|466.46|468.86|466.46|469.53|467.13|467.78|465.38|0
1650357000000|2022-04-19 08:30:00|468.61|466.21|468.53|466.13|469.44|467.04|467.28|464.88|0
1650357300000|2022-04-19 08:35:00|468.44|466.04|468.44|466.04|469.27|466.87|466.78|464.38|0
1650357600000|2022-04-19 08:40:00|468.61|466.21|471.1|468.7|471.35|468.95|467.94|465.54|0
1650357900000|2022-04-19 08:45:00|471.43|469.03|478.37|475.97|479.29|476.89|470.93|468.53|0
1650358200000|2022-04-19 08:50:00|478.78|476.38|480.53|477.65|481.04|478.16|477.78|475.14|0
1650358500000|2022-04-19 08:55:00|480.87|477.99|481.7|478.82|482.54|479.66|478.11|475.23|0
1650358800000|2022-04-19 09:00:00|481.95|479.07|482.71|479.83|483.72|480.84|481.7|478.82|0
1650359100000|2022-04-19 09:05:00|482.87|479.99|482.7|479.82|483.47|480.59|482.2|479.32|0
1650359400000|2022-04-19 09:10:00|482.53|479.65|484.14|481.26|484.9|482.02|482.37|479.49|0
1650359700000|2022-04-19 09:15:00|484.22|481.34|484.05|481.17|485.06|482.18|483.54|480.66|0
1650360000000|2022-04-19 09:20:00|484.22|481.34|486.24|483.36|486.41|483.53|483.21|480.33|0
1650360300000|2022-04-19 09:25:00|486.41|483.53|487.52|484.64|488.11|485.23|485.91|483.03|0
1650360600000|2022-04-19 09:30:00|487.94|485.06|486.65|483.77|488.96|486.08|485.88|483|0
1650360900000|2022-04-19 09:35:00|486.57|483.69|487.15|484.27|487.83|484.95|484.95|482.07|0
1650361200000|2022-04-19 09:40:00|486.98|484.1|486.64|483.76|488.17|485.29|486.14|483.26|0
1650361500000|2022-04-19 09:45:00|486.73|483.85|486.64|483.76|486.81|483.93|486.13|483.25|0
1650361800000|2022-04-19 09:50:00|486.47|483.59|488.93|486.05|489.19|486.31|486.3|483.42|0
1650362100000|2022-04-19 09:55:00|488.68|485.8|485.71|482.83|488.68|485.8|485.62|482.74|0
1650362400000|2022-04-19 10:00:00|485.79|482.91|486.74|484.34|487.32|484.44|484.95|482.07|0
1650362700000|2022-04-19 10:05:00|486.57|484.17|487.41|485.01|487.41|485.01|486.57|484.17|0
1650363000000|2022-04-19 10:10:00|487.24|484.84|486.22|483.82|488.43|486.03|486.22|483.82|0
1650363300000|2022-04-19 10:15:00|486.39|483.99|484.19|481.79|486.39|483.99|483.86|481.46|0
1650363600000|2022-04-19 10:20:00|484.36|481.96|482.67|480.27|484.36|481.96|482.67|480.27|0
1650363900000|2022-04-19 10:25:00|482.17|479.77|483.18|480.78|483.18|480.78|482.17|479.77|0
1650364200000|2022-04-19 10:30:00|483.35|480.95|484.36|481.96|484.36|481.96|483.18|480.78|0
1650364500000|2022-04-19 10:35:00|484.02|481.62|483.51|481.11|484.19|481.79|483.34|480.94|0
1650364800000|2022-04-19 10:40:00|483.68|481.28|481.82|479.42|484.52|482.12|481.65|479.25|0
1650365100000|2022-04-19 10:45:00|482.16|479.76|484.01|481.61|484.52|482.12|482.16|479.76|0
1650365400000|2022-04-19 10:50:00|483.85|481.45|482.16|479.76|484.35|481.95|482.16|479.76|0
1650365700000|2022-04-19 10:55:00|482.33|479.93|480.81|478.41|483.34|480.94|480.64|478.24|0
1650366000000|2022-04-19 11:00:00|480.47|478.07|478.96|476.56|480.98|478.58|478.45|476.05|0
1650366300000|2022-04-19 11:05:00|478.79|476.39|479.29|476.89|480.13|477.73|478.45|476.05|0
1650366600000|2022-04-19 11:10:00|479.38|476.98|479.79|477.39|480.3|477.9|479.29|476.89|0
1650366900000|2022-04-19 11:15:00|479.46|477.06|479.29|476.89|480.13|477.73|477.78|475.38|0
1650367200000|2022-04-19 11:20:00|479.62|477.22|478.89|476.49|480.85|478.45|478.38|475.98|0
1650367500000|2022-04-19 11:25:00|478.72|476.32|480.06|477.66|480.23|477.83|477.8|475.4|0
1650367800000|2022-04-19 11:30:00|479.89|477.49|479.72|477.32|480.23|477.83|479.22|476.82|0
1650368100000|2022-04-19 11:35:00|479.81|477.41|481.57|479.17|482.33|479.93|479.72|477.32|0
1650368400000|2022-04-19 11:40:00|481.4|479|480.9|478.5|481.74|479.34|479.89|477.49|0
1650368700000|2022-04-19 11:45:00|480.73|478.33|479.64|477.24|480.73|478.33|479.38|476.98|0
1650369000000|2022-04-19 11:50:00|479.55|477.15|477.03|474.63|479.55|477.15|476.53|474.13|0
1650369300000|2022-04-19 11:55:00|476.87|474.47|477.2|474.8|477.87|475.47|476.2|473.8|0
1650369600000|2022-04-19 12:00:00|477.03|474.63|477.2|474.8|478.54|476.14|477.03|474.63|0
1650369900000|2022-04-19 12:05:00|477.36|474.96|475.02|472.62|477.45|475.05|475.02|472.62|0
1650370200000|2022-04-19 12:10:00|475.19|472.79|475.35|472.95|475.52|473.12|474.19|471.79|0
1650370500000|2022-04-19 12:15:00|475.19|472.79|476.04|473.64|476.37|473.97|474.7|472.3|0
1650370800000|2022-04-19 12:20:00|475.79|473.39|477.38|474.98|477.88|475.48|475.37|472.97|0
1650371100000|2022-04-19 12:25:00|477.54|475.14|476.7|474.3|478.21|475.81|476.7|474.3|0
1650371400000|2022-04-19 12:30:00|476.87|474.47|475.36|472.96|477.04|474.64|474.86|472.46|0
1650371700000|2022-04-19 12:35:00|475.2|472.8|477.37|474.97|478.38|475.98|474.86|472.46|0
1650372000000|2022-04-19 12:40:00|477.54|475.14|478.04|475.64|478.38|475.98|476.7|474.3|0
1650372300000|2022-04-19 12:45:00|478.38|475.98|480.39|477.99|480.39|477.99|477.87|475.47|0
1650372600000|2022-04-19 12:50:00|480.22|477.82|479.88|477.48|480.39|477.99|479.55|477.15|0
1650372900000|2022-04-19 12:55:00|480.05|477.65|479.38|476.98|480.39|477.99|479.38|476.98|0
1650373200000|2022-04-19 13:00:00|479.55|477.15|479.88|477.48|480.22|477.82|478.03|475.63|0
1650373500000|2022-04-19 13:05:00|480.05|477.65|481.9|479.5|484.94|482.54|480.05|477.65|0
1650373800000|2022-04-19 13:10:00|482.07|479.67|481.39|478.99|482.74|480.34|480.89|478.49|0
1650374100000|2022-04-19 13:15:00|481.22|478.82|481.56|479.16|481.56|479.16|480.38|477.98|0
1650374400000|2022-04-19 13:20:00|481.73|479.33|478.87|476.47|482.4|480|478.87|476.47|0
1650374700000|2022-04-19 13:25:00|478.7|476.3|478.62|476.22|481.81|479.41|478.36|475.96|0
1650375000000|2022-04-19 13:30:00|478.53|476.13|473.17|470.77|479.54|477.14|472.01|469.61|0
1650375300000|2022-04-19 13:35:00|473.01|470.61|477.18|474.78|477.35|474.95|471.84|469.44|0
1650375600000|2022-04-19 13:40:00|478.02|475.62|467.85|465.45|478.53|476.13|465.87|463.47|0
1650375900000|2022-04-19 13:45:00|466.86|464.46|465.74|463.34|469.84|467.44|464.05|461.65|0
1650376200000|2022-04-19 13:50:00|464.92|462.52|458.16|455.76|466.74|464.34|457.67|455.27|0
1650376500000|2022-04-19 13:55:00|458.82|456.42|454.08|451.68|458.82|456.42|454.08|451.68|0
1650376800000|2022-04-19 14:00:00|453.75|451.35|453.26|450.86|455.71|453.31|452.28|449.88|0
1650377100000|2022-04-19 14:05:00|453.42|451.02|451.2|448.8|455.01|452.61|451.2|448.8|0
1650377400000|2022-04-19 14:10:00|450.87|448.47|452.14|449.74|452.3|449.9|446.5|444.1|0
1650377700000|2022-04-19 14:15:00|452.3|449.9|453.1|450.7|455.37|452.97|451.17|448.77|0
1650378000000|2022-04-19 14:20:00|452.94|450.54|450.68|448.28|453.91|451.51|450.36|447.96|0
1650378300000|2022-04-19 14:25:00|450.52|448.12|447.72|445.32|450.84|448.44|447.56|445.16|0
1650378600000|2022-04-19 14:30:00|446.92|444.52|446.6|444.2|447.56|445.16|445.31|442.91|0
1650378900000|2022-04-19 14:35:00|446.52|444.12|445.47|443.07|448.85|446.45|445.31|442.91|0
1650379200000|2022-04-19 14:40:00|445.63|443.23|443.63|441.23|446.11|443.71|442.59|440.19|0
1650379500000|2022-04-19 14:45:00|443.23|440.83|441.47|439.07|443.55|441.15|440.2|437.8|0
1650379800000|2022-04-19 14:50:00|441.63|439.23|445.15|442.75|445.15|442.75|441.15|438.75|0
1650380100000|2022-04-19 14:55:00|444.99|442.59|444.5|442.1|445.63|443.23|442.42|440.02|0
1650380400000|2022-04-19 15:00:00|444.34|441.94|445.15|442.75|448.2|445.8|444.34|441.94|0
1650380700000|2022-04-19 15:05:00|444.99|442.59|444.19|441.79|445.63|443.23|442.76|440.36|0
1650381000000|2022-04-19 15:10:00|444.03|441.63|444.67|442.27|445.15|442.75|443.55|441.15|0
1650381300000|2022-04-19 15:15:00|444.51|442.11|444.83|442.43|445.15|442.75|441.01|438.61|0
1650381600000|2022-04-19 15:20:00|444.67|442.27|441.16|438.76|445.79|443.39|441|438.6|0
1650381900000|2022-04-19 15:25:00|441.32|438.92|441.3|438.9|443.94|441.54|441.14|438.74|0
1650382200000|2022-04-19 15:30:00|441.62|439.22|443.53|441.13|444.33|441.93|440.51|438.11|0
1650382500000|2022-04-19 15:35:00|443.37|440.97|440.98|438.58|443.85|441.45|440.98|438.58|0
1650382800000|2022-04-19 15:40:00|441.14|438.74|440.82|438.42|441.94|439.54|440.18|437.78|0
1650383100000|2022-04-19 15:45:00|440.66|438.26|440.98|438.58|441.77|439.37|440.5|438.1|0
1650383400000|2022-04-19 15:50:00|440.82|438.42|438.75|436.35|440.82|438.42|437.96|435.56|0
1650383700000|2022-04-19 15:55:00|438.91|436.51|441.45|439.05|441.77|439.37|438.91|436.51|0
1650384000000|2022-04-19 16:00:00|441.29|438.89|441.61|439.21|443.36|440.96|441.13|438.73|0
1650384300000|2022-04-19 16:05:00|441.45|439.05|440.65|438.25|442.4|440|440.65|438.25|0
1650384600000|2022-04-19 16:10:00|440.97|438.57|441.92|439.52|442.24|439.84|440.65|438.25|0
1650384900000|2022-04-19 16:15:00|441.76|439.36|441.44|439.04|442.72|440.32|441.28|438.88|0
1650385200000|2022-04-19 16:20:00|441.6|439.2|440.17|437.77|441.6|439.2|439.85|437.45|0
1650385500000|2022-04-19 16:25:00|440.33|437.93|442.4|440|442.87|440.47|439.53|437.13|0
1650385800000|2022-04-19 16:30:00|442.24|439.84|441.92|439.52|443.19|440.79|441.6|439.2|0
1650386100000|2022-04-19 16:35:00|441.76|439.36|445.27|442.87|445.43|443.03|441.28|438.88|0
1650386400000|2022-04-19 16:40:00|445.11|442.71|443.99|441.59|445.43|443.03|443.35|440.95|0
1650386700000|2022-04-19 16:45:00|444.31|441.91|443.66|441.26|444.94|442.54|443.35|440.95|0
1650387000000|2022-04-19 16:50:00|443.82|441.42|442.39|439.99|443.98|441.58|441.59|439.19|0
1650387300000|2022-04-19 16:55:00|442.55|440.15|443.66|441.26|443.82|441.42|441.91|439.51|0
1650387600000|2022-04-19 17:00:00|443.18|440.78|442.86|440.46|443.98|441.58|441.91|439.51|0
1650387900000|2022-04-19 17:05:00|443.02|440.62|444.3|441.9|444.3|441.9|442.06|439.66|0
1650388200000|2022-04-19 17:10:00|444.14|441.74|443.66|441.26|444.94|442.54|443.66|441.26|0
1650388500000|2022-04-19 17:15:00|443.82|441.42|443.18|440.78|444.13|441.73|442.54|440.14|0
1650388800000|2022-04-19 17:20:00|443.17|440.77|443.97|441.57|443.97|441.57|441.9|439.5|0
1650389100000|2022-04-19 17:25:00|443.81|441.41|447.97|445.57|448.3|445.9|443.81|441.41|0
1650389400000|2022-04-19 17:30:00|448.14|445.74|445.25|442.85|448.14|445.74|444.45|442.05|0
1650389700000|2022-04-19 17:35:00|444.93|442.53|444.93|442.53|445.57|443.17|444.77|442.37|0
1650390000000|2022-04-19 17:40:00|444.85|442.45|446.52|444.12|446.53|444.13|444.77|442.37|0
1650390300000|2022-04-19 17:45:00|446.36|443.96|443.48|441.08|447.49|445.09|443.48|441.08|0
1650390600000|2022-04-19 17:50:00|443.8|441.4|441.57|439.17|443.8|441.4|440.61|438.21|0
1650390900000|2022-04-19 17:55:00|441.41|439.01|442.36|439.96|442.52|440.12|440.61|438.21|0
1650391200000|2022-04-19 18:00:00|442.52|440.12|443.16|440.76|443.8|441.4|442.04|439.64|0
1650391500000|2022-04-19 18:05:00|443.32|440.92|444.65|442.25|445.13|442.73|441.96|439.56|0
1650391800000|2022-04-19 18:10:00|444.33|441.93|446.89|444.49|449.3|446.9|444.33|441.93|0
1650392100000|2022-04-19 18:15:00|447.05|444.65|448.98|446.58|448.98|446.58|447.05|444.65|0
1650392400000|2022-04-19 18:20:00|448.82|446.42|445.89|443.49|449.3|446.9|445.73|443.33|0
1650392700000|2022-04-19 18:25:00|446.21|443.81|445.73|443.33|448.46|446.06|445.57|443.17|0
1650393000000|2022-04-19 18:30:00|445.89|443.49|446.53|444.13|447.01|444.61|444.13|441.73|0
1650393300000|2022-04-19 18:35:00|446.37|443.97|443|440.6|446.85|444.45|442.69|440.29|0
1650393600000|2022-04-19 18:40:00|443.16|440.76|442.36|439.96|443.8|441.4|441.73|439.33|0
1650393900000|2022-04-19 18:45:00|442.2|439.8|442.36|439.96|443.24|440.84|441.97|439.57|0
1650394200000|2022-04-19 18:50:00|442.2|439.8|442.36|439.96|443|440.6|440.13|437.73|0
1650394500000|2022-04-19 18:55:00|442.44|440.04|440.29|437.89|442.52|440.12|440.29|437.89|0
1650394800000|2022-04-19 19:00:00|440.61|438.21|441.08|438.68|441.4|439|439.49|437.09|0
1650395100000|2022-04-19 19:05:00|440.92|438.52|438.22|435.82|442.04|439.64|438.06|435.66|0
1650395400000|2022-04-19 19:10:00|438.38|435.98|433.16|430.76|439.17|436.77|433.16|430.76|0
1650395700000|2022-04-19 19:15:00|433.31|430.91|432.21|429.81|433.47|431.07|431.27|428.87|0
1650396000000|2022-04-19 19:20:00|432.05|429.65|431.11|428.71|433.15|430.75|430.79|428.39|0
1650396300000|2022-04-19 19:25:00|430.95|428.55|432.21|429.81|432.52|430.12|430.64|428.24|0
1650396600000|2022-04-19 19:30:00|432.36|429.96|430.95|428.55|432.36|429.96|429.38|426.98|0
1650396900000|2022-04-19 19:35:00|431.1|428.7|428.51|426.11|432.43|430.03|427.26|424.86|0
1650397200000|2022-04-19 19:40:00|428.83|426.43|431.97|429.57|432.76|430.36|428.83|426.43|0
1650397500000|2022-04-19 19:45:00|432.13|429.73|432.76|430.36|434.82|432.42|431.66|429.26|0
1650397800000|2022-04-19 19:50:00|430.24|427.84|431.65|429.25|431.65|429.25|426.47|424.07|0
1650398100000|2022-04-19 19:55:00|432.76|430.36|431.81|429.41|436.4|434|430.08|427.68|0
1650398400000|2022-04-19 20:00:00|431.65|429.25|443.74|441.34|443.9|441.5|431.65|429.25|0
1650398700000|2022-04-19 20:05:00|443.42|441.02|444.56|442.16|444.72|442.32|440.18|437.78|0
1650399000000|2022-04-19 20:10:00|444.48|442.08|448.25|445.85|448.89|446.49|444.24|441.84|0
1650399300000|2022-04-19 20:15:00|448.49|446.09|444.43|441.63|448.49|446.09|444.11|441.31|0
1650399600000|2022-04-19 20:20:00|444.59|441.79|443.15|440.35|444.59|441.79|442.83|440.03|0
1650399900000|2022-04-19 20:25:00|443.31|440.51|444.59|441.79|444.59|441.79|443.31|440.51|0
1650400200000|2022-04-19 20:30:00|444.43|441.63|444.43|441.63|444.75|441.95|443.79|440.99|0
1650400500000|2022-04-19 20:35:00|444.27|441.47|444.11|441.31|444.59|441.79|443.79|440.99|0
1650400800000|2022-04-19 20:40:00|443.95|441.15|444.59|441.79|444.59|441.79|443.31|440.51|0
1650401100000|2022-04-19 20:45:00|444.27|441.47|444.58|441.78|444.75|441.95|444.1|441.3|0
1650401400000|2022-04-19 20:50:00|444.42|441.62|444.26|441.46|444.74|441.94|444.26|441.46|0
1650401700000|2022-04-19 20:55:00|444.1|441.3|444.36|441.56|444.74|441.94|443.94|441.14|0
1650402000000|2022-04-19 21:00:00|444.34|441.54|444.64|441.84|444.69|441.89|444.22|441.42|0
1650402300000|2022-04-19 21:05:00|444.67|441.87|444.57|441.77|444.81|442.01|444.57|441.77|0
1650402600000|2022-04-19 21:10:00|444.54|441.74|444.74|441.94|444.81|442.01|444.52|441.72|0
1650402900000|2022-04-19 21:15:00|444.71|441.91|445.22|442.42|445.22|442.42|444.5|441.7|0
1650403200000|2022-04-19 21:20:00|445.25|442.45|445.06|442.26|445.27|442.47|444.96|442.16|0
1650403500000|2022-04-19 21:25:00|445.01|442.21|445.27|442.47|445.52|442.72|445.01|442.21|0
1650403800000|2022-04-19 21:30:00|445.22|442.42|445.5|442.7|445.84|443.04|445.2|442.4|0
1650404100000|2022-04-19 21:35:00|445.38|442.58|445.14|442.34|445.51|442.71|445.14|442.34|0
1650404400000|2022-04-19 21:40:00|445.26|442.46|445.47|442.67|445.7|442.9|445.21|442.41|0
1650404700000|2022-04-19 21:45:00|445.31|442.51|445.24|442.44|445.31|442.51|445.21|442.41|0
1650405000000|2022-04-19 21:50:00|445.21|442.41|445.37|442.57|445.46|442.66|445.21|442.41|0
1650405300000|2022-04-19 21:55:00|445.51|442.71|445.49|442.69|445.51|442.71|445.02|442.22|0
1650405600000|2022-04-19 22:00:00|445.28|442.48|445.52|442.72|446.08|443.28|444.56|441.76|0
1650405900000|2022-04-19 22:05:00|445.36|442.56|443.44|440.64|445.68|442.88|443.44|440.64|0
1650406200000|2022-04-19 22:10:00|443.6|440.8|443.11|440.31|443.92|441.12|442.95|440.15|0
1650406500000|2022-04-19 22:15:00|443.04|440.24|442.15|439.35|443.11|440.31|441.92|439.12|0
1650406800000|2022-04-19 22:20:00|442|439.2|442.47|439.67|443.11|440.31|442|439.2|0
1650407100000|2022-04-19 22:25:00|442.31|439.51|442.31|439.51|443.11|440.31|441.99|439.19|0
1650407400000|2022-04-19 22:30:00|442.15|439.35|441.03|438.23|442.31|439.51|441.03|438.23|0
1650407700000|2022-04-19 22:35:00|441.19|438.39|440.24|437.44|441.19|438.39|439.76|436.96|0
1650408000000|2022-04-19 22:40:00|440.32|437.52|440.87|438.07|441.19|438.39|440.32|437.52|0
1650408300000|2022-04-19 22:45:00|441.03|438.23|441.35|438.55|441.35|438.55|440.71|437.91|0
1650408600000|2022-04-19 22:50:00|441.51|438.71|441.66|438.86|441.98|439.18|441.27|438.47|0
1650408900000|2022-04-19 22:55:00|441.59|438.79|441.98|439.18|442.3|439.5|441.27|438.47|0
1650409200000|2022-04-19 23:00:00|441.82|439.02|443.26|440.46|443.9|441.1|441.66|438.86|0
1650409500000|2022-04-19 23:05:00|443.1|440.3|443.57|440.77|443.89|441.09|443.1|440.3|0
1650409800000|2022-04-19 23:10:00|443.5|440.7|443.57|440.77|444.05|441.25|443.25|440.45|0
1650410100000|2022-04-19 23:15:00|443.73|440.93|443.41|440.61|443.89|441.09|443.33|440.53|0
1650410400000|2022-04-19 23:20:00|443.33|440.53|443.25|440.45|443.41|440.61|442.61|439.81|0
1650410700000|2022-04-19 23:25:00|443.17|440.37|444.69|441.89|444.85|442.05|443.09|440.29|0
1650411000000|2022-04-19 23:30:00|444.53|441.73|445.17|442.37|445.17|442.37|444.21|441.41|0
1650411300000|2022-04-19 23:35:00|445.09|442.29|444.04|441.24|445.65|442.85|443.97|441.17|0
1650411600000|2022-04-19 23:40:00|443.88|441.08|442.6|439.8|443.88|441.08|442.6|439.8|0
1650411900000|2022-04-19 23:45:00|442.44|439.64|443.4|440.6|443.56|440.76|442.12|439.32|0
1650412200000|2022-04-19 23:50:00|443.56|440.76|442.76|439.96|443.56|440.76|442.28|439.48|0
1650412500000|2022-04-19 23:55:00|442.68|439.88|442.76|439.96|443.4|440.6|442.28|439.48|0
1650412800000|2022-04-20 00:00:00|442.92|440.12|444.51|441.71|445.16|442.36|442.28|439.48|0
1650413100000|2022-04-20 00:05:00|444.67|441.87|444.99|442.19|445.48|442.68|444.19|441.39|0
1650413400000|2022-04-20 00:10:00|444.92|442.12|444.19|441.39|445.15|442.35|443.87|441.07|0
1650413700000|2022-04-20 00:15:00|444.35|441.55|444.99|442.19|444.99|442.19|443.07|440.27|0
1650414000000|2022-04-20 00:20:00|444.83|442.03|443.87|441.07|445.15|442.35|443.87|441.07|0
1650414300000|2022-04-20 00:25:00|444.03|441.23|443.63|440.83|444.11|441.31|442.91|440.11|0
1650414600000|2022-04-20 00:30:00|443.55|440.75|443.63|440.83|443.87|441.07|442.75|439.95|0
1650414900000|2022-04-20 00:35:00|443.54|440.74|442.35|439.55|443.63|440.83|442.35|439.55|0
1650415200000|2022-04-20 00:40:00|442.42|439.62|442.9|440.1|442.9|440.1|442.35|439.55|0
1650415500000|2022-04-20 00:45:00|442.82|440.02|443.38|440.58|443.54|440.74|442.58|439.78|0
1650415800000|2022-04-20 00:50:00|443.46|440.66|443.06|440.26|443.86|441.06|442.74|439.94|0
1650416100000|2022-04-20 00:55:00|442.9|440.1|442.58|439.78|443.06|440.26|442.42|439.62|0
1650416400000|2022-04-20 01:00:00|442.42|439.62|442.57|439.77|442.82|440.02|440.98|438.18|0
1650416700000|2022-04-20 01:05:00|442.42|439.62|442.89|440.09|443.37|440.57|442.34|439.54|0
1650417000000|2022-04-20 01:10:00|442.66|439.86|443.45|440.65|443.53|440.73|442.57|439.77|0
1650417300000|2022-04-20 01:15:00|443.53|440.73|448.34|445.54|448.5|445.7|443.53|440.73|0
1650417600000|2022-04-20 01:20:00|448.5|445.7|447.37|444.57|448.91|446.11|447.05|444.25|0
1650417900000|2022-04-20 01:25:00|447.53|444.73|447.69|444.89|449.14|446.34|447.21|444.41|0
1650418200000|2022-04-20 01:30:00|447.85|445.05|449.14|446.34|449.14|446.34|446.57|443.77|0
1650418500000|2022-04-20 01:35:00|448.98|446.18|447.45|444.65|448.98|446.18|446.57|443.77|0
1650418800000|2022-04-20 01:40:00|447.53|444.73|447.69|444.89|447.69|444.89|446.88|444.08|0
1650419100000|2022-04-20 01:45:00|447.61|444.81|447.53|444.73|448.17|445.37|447.04|444.24|0
1650419400000|2022-04-20 01:50:00|447.61|444.81|447.36|444.56|447.69|444.89|447.04|444.24|0
1650419700000|2022-04-20 01:55:00|447.2|444.4|447.36|444.56|447.52|444.72|446.56|443.76|0
1650420000000|2022-04-20 02:00:00|447.2|444.4|447.04|444.24|448.32|445.52|446.4|443.6|0
1650420300000|2022-04-20 02:05:00|446.72|443.92|444.79|441.99|447.2|444.4|443.83|441.03|0
1650420600000|2022-04-20 02:10:00|444.95|442.15|445.11|442.31|445.75|442.95|443.99|441.19|0
1650420900000|2022-04-20 02:15:00|445.27|442.47|445.51|442.71|445.91|443.11|444.63|441.83|0
1650421200000|2022-04-20 02:20:00|445.43|442.63|445.91|443.11|446.55|443.75|445.43|442.63|0
1650421500000|2022-04-20 02:25:00|446.07|443.27|444.62|441.82|446.23|443.43|443.98|441.18|0
1650421800000|2022-04-20 02:30:00|444.46|441.66|445.1|442.3|445.9|443.1|444.3|441.5|0
1650422100000|2022-04-20 02:35:00|445.26|442.46|445.26|442.46|445.83|443.03|445.1|442.3|0
1650422400000|2022-04-20 02:40:00|445.1|442.3|445.74|442.94|445.9|443.1|445.1|442.3|0
1650422700000|2022-04-20 02:45:00|445.9|443.1|445.34|442.54|446.22|443.42|444.78|441.98|0
1650423000000|2022-04-20 02:50:00|445.26|442.46|445.42|442.62|445.9|443.1|445.26|442.46|0
1650423300000|2022-04-20 02:55:00|445.26|442.46|444.13|441.33|445.26|442.46|443.97|441.17|0
1650423600000|2022-04-20 03:00:00|443.97|441.17|443.65|440.85|443.97|441.17|442.69|439.89|0
1650423900000|2022-04-20 03:05:00|443.57|440.77|443.49|440.69|443.81|441.01|443.17|440.37|0
1650424200000|2022-04-20 03:10:00|443.33|440.53|444.29|441.49|445.25|442.45|443.17|440.37|0
1650424500000|2022-04-20 03:15:00|444.21|441.41|444.61|441.81|445.89|443.09|443.97|441.17|0
1650424800000|2022-04-20 03:20:00|444.45|441.65|444.28|441.48|444.77|441.97|443.64|440.84|0
1650425100000|2022-04-20 03:25:00|444.12|441.32|443.64|440.84|444.28|441.48|443.16|440.36|0
1650425400000|2022-04-20 03:30:00|443.48|440.68|445.08|442.28|445.24|442.44|443.48|440.68|0
1650425700000|2022-04-20 03:35:00|444.92|442.12|443.96|441.16|444.92|442.12|443.96|441.16|0
1650426000000|2022-04-20 03:40:00|444.12|441.32|444.44|441.64|444.6|441.8|443.96|441.16|0
1650426300000|2022-04-20 03:45:00|444.76|441.96|443.79|440.99|444.84|442.04|443.79|440.99|0
1650426600000|2022-04-20 03:50:00|443.63|440.83|441.72|438.92|443.79|440.99|441.4|438.6|0
1650426900000|2022-04-20 03:55:00|441.88|439.08|441.4|438.6|442.19|439.39|441.4|438.6|0
1650427200000|2022-04-20 04:00:00|441.24|438.44|442.43|439.63|442.51|439.71|441.08|438.28|0
1650427500000|2022-04-20 04:05:00|442.51|439.71|442.35|439.55|442.51|439.71|442.03|439.23|0
1650427800000|2022-04-20 04:10:00|442.19|439.39|442.83|440.03|443.63|440.83|442.19|439.39|0
1650428100000|2022-04-20 04:15:00|442.67|439.87|442.98|440.18|442.98|440.18|442.51|439.71|0
1650428400000|2022-04-20 04:20:00|442.82|440.02|442.66|439.86|443.46|440.66|442.66|439.86|0
1650428700000|2022-04-20 04:25:00|442.82|440.02|442.34|439.54|442.98|440.18|442.02|439.22|0
1650429000000|2022-04-20 04:30:00|442.5|439.7|442.1|439.3|442.66|439.86|442.02|439.22|0
1650429300000|2022-04-20 04:35:00|442.02|439.22|442.18|439.38|442.34|439.54|441.7|438.9|0
1650429600000|2022-04-20 04:40:00|442.02|439.22|441.86|439.06|442.18|439.38|441.86|439.06|0
1650429900000|2022-04-20 04:45:00|441.7|438.9|442.18|439.38|442.5|439.7|441.7|438.9|0
1650430200000|2022-04-20 04:50:00|442.34|439.54|442.81|440.01|443.29|440.49|442.18|439.38|0
1650430500000|2022-04-20 04:55:00|442.97|440.17|442.81|440.01|443.21|440.41|442.65|439.85|0
1650430800000|2022-04-20 05:00:00|442.97|440.17|445.05|442.25|445.37|442.57|441.85|439.05|0
1650431100000|2022-04-20 05:05:00|444.73|441.93|444.41|441.61|445.05|442.25|443.85|441.05|0
1650431400000|2022-04-20 05:10:00|444.57|441.77|444.4|441.6|445.21|442.41|444.09|441.29|0
1650431700000|2022-04-20 05:15:00|444.33|441.53|445.36|442.56|445.36|442.56|443.92|441.12|0
1650432000000|2022-04-20 05:20:00|445.29|442.49|445.84|443.04|446.49|443.69|445.04|442.24|0
1650432300000|2022-04-20 05:25:00|445.77|442.97|445.68|442.88|446.48|443.68|445.36|442.56|0
1650432600000|2022-04-20 05:30:00|445.6|442.8|445.36|442.56|445.6|442.8|444.24|441.44|0
1650432900000|2022-04-20 05:35:00|445.52|442.72|444.88|442.08|446|443.2|444.72|441.92|0
1650433200000|2022-04-20 05:40:00|444.8|442|442.95|440.15|444.8|442|442.79|439.99|0
1650433500000|2022-04-20 05:45:00|442.79|439.99|443.75|440.95|444.23|441.43|442.79|439.99|0
1650433800000|2022-04-20 05:50:00|443.59|440.79|444.23|441.43|444.23|441.43|443.27|440.47|0
1650434100000|2022-04-20 05:55:00|443.75|440.95|442.79|439.99|444.07|441.27|442.63|439.83|0
1650434400000|2022-04-20 06:00:00|442.95|440.15|443.75|440.95|443.75|440.95|442.15|439.35|0
1650434700000|2022-04-20 06:05:00|443.59|440.79|445.35|442.55|445.51|442.71|443.27|440.47|0
1650435000000|2022-04-20 06:10:00|445.51|442.71|446.38|443.58|447.02|444.22|445.35|442.55|0
1650435300000|2022-04-20 06:15:00|446.54|443.74|447.33|444.53|447.82|445.02|446.3|443.5|0
1650435600000|2022-04-20 06:20:00|447.17|444.37|446.85|444.05|447.81|445.01|446.21|443.41|0
1650435900000|2022-04-20 06:25:00|447.01|444.21|449.42|446.62|449.42|446.62|446.53|443.73|0
1650436200000|2022-04-20 06:30:00|449.26|446.46|447.97|445.17|449.42|446.62|447.81|445.01|0
1650436500000|2022-04-20 06:35:00|448.05|445.25|446.77|443.97|448.29|445.49|446.69|443.89|0
1650436800000|2022-04-20 06:40:00|446.69|443.89|446.69|443.89|447.65|444.85|446.69|443.89|0
1650437100000|2022-04-20 06:45:00|446.36|443.56|446.36|443.56|446.77|443.97|445.56|442.76|0
1650437400000|2022-04-20 06:50:00|446.2|443.4|446.36|443.56|447.48|444.68|445.65|442.85|0
1650437700000|2022-04-20 06:55:00|446.2|443.4|446.68|443.88|447.32|444.52|446.2|443.4|0
1650438000000|2022-04-20 07:00:00|446.04|443.24|448.08|444.72|450.05|447.25|446.04|443.24|0
1650438300000|2022-04-20 07:05:00|447.6|444.64|443.36|440.48|447.6|444.64|442.73|439.85|0
1650438600000|2022-04-20 07:10:00|443.04|440.16|443.04|440.16|443.84|440.96|441.45|438.57|0
1650438900000|2022-04-20 07:15:00|442.72|439.84|441.51|438.63|443.89|441.01|441.2|438.32|0
1650439200000|2022-04-20 07:20:00|441.67|438.79|442.94|440.06|444.38|441.5|441.44|438.56|0
1650439500000|2022-04-20 07:25:00|443.1|440.22|443.34|440.46|444.06|441.18|442.31|439.43|0
1650439800000|2022-04-20 07:30:00|443.26|440.38|441.99|439.11|443.26|440.38|441.35|438.47|0
1650440100000|2022-04-20 07:35:00|441.98|439.1|442.54|439.66|443.26|440.38|441.19|438.31|0
1650440400000|2022-04-20 07:40:00|442.62|439.74|443.82|440.94|443.89|441.01|441.98|439.1|0
1650440700000|2022-04-20 07:45:00|443.73|440.85|444.37|441.49|444.37|441.49|443.18|440.3|0
1650441000000|2022-04-20 07:50:00|444.29|441.41|445.25|442.37|445.33|442.45|443.09|440.21|0
1650441300000|2022-04-20 07:55:00|445.17|442.29|445.16|442.28|446.13|443.25|444.69|441.81|0
1650441600000|2022-04-20 08:00:00|445.25|442.37|447.96|445.56|448.13|445.73|445|442.12|0
1650441900000|2022-04-20 08:05:00|447.8|445.4|448.28|445.88|448.61|446.21|447|444.6|0
1650442200000|2022-04-20 08:10:00|448.12|445.72|446.76|444.36|448.77|446.37|446.76|444.36|0
1650442500000|2022-04-20 08:15:00|446.84|444.44|446.36|443.96|447.32|444.92|445.4|443|0
1650442800000|2022-04-20 08:20:00|446.52|444.12|444.92|442.52|446.84|444.44|444.92|442.52|0
1650443100000|2022-04-20 08:25:00|445|442.6|444.91|442.51|445.55|443.15|444.28|441.88|0
1650443400000|2022-04-20 08:30:00|445.07|442.67|444.36|441.96|445.8|443.4|444.36|441.96|0
1650443700000|2022-04-20 08:35:00|444.27|441.87|443.63|441.23|444.27|441.87|442.36|439.96|0
1650444000000|2022-04-20 08:40:00|443.15|440.75|442.83|440.43|443.95|441.55|442.52|440.12|0
1650444300000|2022-04-20 08:45:00|442.99|440.59|444.11|441.71|444.27|441.87|442.99|440.59|0
1650444600000|2022-04-20 08:50:00|444.27|441.87|443.63|441.23|444.27|441.87|443.15|440.75|0
1650444900000|2022-04-20 08:55:00|443.79|441.39|441.64|439.24|444.11|441.71|441.08|438.68|0
1650445200000|2022-04-20 09:00:00|441.71|439.31|441.08|438.68|441.71|439.31|440.12|437.72|0
1650445500000|2022-04-20 09:05:00|440.92|438.52|440.12|437.72|441.55|439.15|440.12|437.72|0
1650445800000|2022-04-20 09:10:00|440.28|437.88|441.71|439.31|441.71|439.31|439.96|437.56|0
1650446100000|2022-04-20 09:15:00|441.55|439.15|438.06|435.66|442.03|439.63|437.9|435.5|0
1650446400000|2022-04-20 09:20:00|437.9|435.5|436.21|433.81|437.9|435.5|435.84|433.44|0
1650446700000|2022-04-20 09:25:00|436.37|433.97|436.53|434.13|436.53|434.13|435.11|432.71|0
1650447000000|2022-04-20 09:30:00|436.61|434.21|435.9|433.5|437|434.6|435.9|433.5|0
1650447300000|2022-04-20 09:35:00|435.82|433.42|435.82|433.42|436.05|433.65|434.63|432.23|0
1650447600000|2022-04-20 09:40:00|435.74|433.34|434.16|431.76|435.89|433.49|434|431.6|0
1650447900000|2022-04-20 09:45:00|434.32|431.92|434.94|432.54|434.94|432.54|433.37|430.97|0
1650448200000|2022-04-20 09:50:00|434.79|432.39|433.53|431.13|434.87|432.47|433.06|430.66|0
1650448500000|2022-04-20 09:55:00|433.68|431.28|433.68|431.28|434.47|432.07|433.21|430.81|0
1650448800000|2022-04-20 10:00:00|433.84|431.44|435.1|432.7|435.81|433.41|433.37|430.97|0
1650449100000|2022-04-20 10:05:00|435.25|432.85|434.15|431.75|435.88|433.48|434.15|431.75|0
1650449400000|2022-04-20 10:10:00|434.31|431.91|433.05|430.65|434.31|431.91|433.05|430.65|0
1650449700000|2022-04-20 10:15:00|432.97|430.57|432.73|430.33|433.05|430.65|431.95|429.55|0
1650450000000|2022-04-20 10:20:00|432.57|430.17|433.04|430.64|433.52|431.12|432.57|430.17|0
1650450300000|2022-04-20 10:25:00|432.73|430.33|432.02|429.62|432.73|430.33|431.94|429.54|0
1650450600000|2022-04-20 10:30:00|432.1|429.7|430.22|427.82|432.26|429.86|430.22|427.82|0
1650450900000|2022-04-20 10:35:00|430.37|427.97|430.84|428.44|431.47|429.07|430.37|427.97|0
1650451200000|2022-04-20 10:40:00|431.31|428.91|431|428.6|431.78|429.38|431|428.6|0
1650451500000|2022-04-20 10:45:00|430.92|428.52|431.7|429.3|431.78|429.38|430.21|427.81|0
1650451800000|2022-04-20 10:50:00|431.78|429.38|430.68|428.28|432.88|430.48|430.68|428.28|0
1650452100000|2022-04-20 10:55:00|431.15|428.75|431.54|429.14|431.7|429.3|430.84|428.44|0
1650452400000|2022-04-20 11:00:00|431.31|428.91|432.09|429.69|433.19|430.79|431.31|428.91|0
1650452700000|2022-04-20 11:05:00|432.24|429.84|432.09|429.69|432.87|430.47|431.93|429.53|0
1650453000000|2022-04-20 11:10:00|432.17|429.77|433.34|430.94|433.34|430.94|432.09|429.69|0
1650453300000|2022-04-20 11:15:00|433.18|430.78|433.5|431.1|433.81|431.41|432.87|430.47|0
1650453600000|2022-04-20 11:20:00|433.65|431.25|433.18|430.78|433.97|431.57|433.18|430.78|0
1650453900000|2022-04-20 11:25:00|433.02|430.62|432.55|430.15|433.02|430.62|432.24|429.84|0
1650454200000|2022-04-20 11:30:00|432.71|430.31|433.18|430.78|433.18|430.78|432.23|429.83|0
1650454500000|2022-04-20 11:35:00|433.02|430.62|431.92|429.52|433.33|430.93|431.92|429.52|0
1650454800000|2022-04-20 11:40:00|432.07|429.67|432.23|429.83|432.55|430.15|431.76|429.36|0
1650455100000|2022-04-20 11:45:00|432.07|429.67|429.88|427.48|432.15|429.75|429.72|427.32|0
1650455400000|2022-04-20 11:50:00|430.03|427.63|426.91|424.51|430.03|427.63|425.05|422.65|0
1650455700000|2022-04-20 11:55:00|426.29|423.89|422.21|419.81|426.91|424.51|422.11|419.71|0
1650456000000|2022-04-20 12:00:00|422.36|419.96|422.83|420.43|423.45|421.05|421.9|419.5|0
1650456300000|2022-04-20 12:05:00|422.67|420.27|422.67|420.27|423.76|421.36|422.52|420.12|0
1650456600000|2022-04-20 12:10:00|422.75|420.35|423.75|421.35|423.91|421.51|422.52|420.12|0
1650456900000|2022-04-20 12:15:00|423.91|421.51|424.84|422.44|424.99|422.59|423.75|421.35|0
1650457200000|2022-04-20 12:20:00|424.99|422.59|424.52|422.12|425.15|422.75|423.9|421.5|0
1650457500000|2022-04-20 12:25:00|424.6|422.2|421.95|419.55|424.99|422.59|420.35|417.95|0
1650457800000|2022-04-20 12:30:00|422.1|419.7|422.33|419.93|423.34|420.94|421.79|419.39|0
1650458100000|2022-04-20 12:35:00|422.41|420.01|422.56|420.16|422.87|420.47|421.79|419.39|0
1650458400000|2022-04-20 12:40:00|422.41|420.01|422.87|420.47|423.18|420.78|421.48|419.08|0
1650458700000|2022-04-20 12:45:00|422.64|420.24|423.33|420.93|424.11|421.71|422.56|420.16|0
1650459000000|2022-04-20 12:50:00|423.8|421.4|421.47|419.07|423.8|421.4|421.47|419.07|0
1650459300000|2022-04-20 12:55:00|421.63|419.23|420.85|418.45|422.25|419.85|420.7|418.3|0
1650459600000|2022-04-20 13:00:00|420.7|418.3|423.02|420.62|423.1|420.7|420.7|418.3|0
1650459900000|2022-04-20 13:05:00|422.86|420.46|423.94|421.54|424.1|421.7|422.55|420.15|0
1650460200000|2022-04-20 13:10:00|424.1|421.7|424.41|422.01|424.72|422.32|423.63|421.23|0
1650460500000|2022-04-20 13:15:00|424.56|422.16|423.94|421.54|424.72|422.32|423.94|421.54|0
1650460800000|2022-04-20 13:20:00|424.09|421.69|424.17|421.77|424.56|422.16|423.63|421.23|0
1650461100000|2022-04-20 13:25:00|424.25|421.85|422.23|419.83|424.25|421.85|422.23|419.83|0
1650461400000|2022-04-20 13:30:00|422.39|419.99|423.78|421.38|424.09|421.69|418.38|415.98|0
1650461700000|2022-04-20 13:35:00|422.23|419.83|422.38|419.98|424.55|422.15|420.69|418.29|0
1650462000000|2022-04-20 13:40:00|421.92|419.52|429.85|427.45|429.85|427.45|421.92|419.52|0
1650462300000|2022-04-20 13:45:00|430.31|427.91|433.76|431.36|434.71|432.31|430.31|427.91|0
1650462600000|2022-04-20 13:50:00|433.61|431.21|432.45|430.05|434.32|431.92|430.88|428.48|0
1650462900000|2022-04-20 13:55:00|432.76|430.36|434.33|431.93|436.54|434.14|432.29|429.89|0
1650463200000|2022-04-20 14:00:00|433.23|430.83|433.86|431.46|435.91|433.51|430.56|428.16|0
1650463500000|2022-04-20 14:05:00|433.7|431.3|434.8|432.4|436.86|434.46|433.54|431.14|0
1650463800000|2022-04-20 14:10:00|434.49|432.09|431.97|429.57|435.12|432.72|431.18|428.78|0
1650464100000|2022-04-20 14:15:00|431.65|429.25|430.71|428.31|432.28|429.88|429.46|427.06|0
1650464400000|2022-04-20 14:20:00|430.79|428.39|431.49|429.09|432.28|429.88|426.96|424.56|0
1650464700000|2022-04-20 14:25:00|431.18|428.78|428.36|425.96|432.12|429.72|427.27|424.87|0
1650465000000|2022-04-20 14:30:00|427.27|424.87|422.79|420.39|430.71|428.31|422.48|420.08|0
1650465300000|2022-04-20 14:35:00|422.94|420.54|419.84|417.44|424.48|422.08|418.91|416.51|0
1650465600000|2022-04-20 14:40:00|419.38|416.98|419.06|416.66|419.53|417.13|417.04|414.64|0
1650465900000|2022-04-20 14:45:00|418.91|416.51|418.99|416.59|420.47|418.07|417.97|415.57|0
1650466200000|2022-04-20 14:50:00|418.9|416.5|416.1|413.7|419.68|417.28|415.95|413.55|0
1650466500000|2022-04-20 14:55:00|416.57|414.17|417.12|414.72|417.97|415.57|415.33|412.93|0
1650466800000|2022-04-20 15:00:00|416.88|414.48|422.81|420.41|422.81|420.41|416.72|414.32|0
1650467100000|2022-04-20 15:05:00|423.12|420.72|422.8|420.4|423.43|421.03|420.62|418.22|0
1650467400000|2022-04-20 15:10:00|423.12|420.72|424.53|422.13|426.1|423.7|422.96|420.56|0
1650467700000|2022-04-20 15:15:00|424.84|422.44|427.83|425.43|427.99|425.59|424.53|422.13|0
1650468000000|2022-04-20 15:20:00|427.99|425.59|428.15|425.75|428.46|426.06|427.04|424.64|0
1650468300000|2022-04-20 15:25:00|428.46|426.06|427.65|425.25|429.54|427.14|426.73|424.33|0
1650468600000|2022-04-20 15:30:00|427.81|425.41|425.6|423.2|428.59|426.19|424.51|422.11|0
1650468900000|2022-04-20 15:35:00|425.76|423.36|423.57|421.17|425.91|423.51|422.01|419.61|0
1650469200000|2022-04-20 15:40:00|423.72|421.32|421.39|418.99|424.04|421.64|421.07|418.67|0
1650469500000|2022-04-20 15:45:00|421.54|419.14|424.03|421.63|424.35|421.95|420.14|417.74|0
1650469800000|2022-04-20 15:50:00|423.88|421.48|425.75|423.35|427.16|424.76|423.56|421.16|0
1650470100000|2022-04-20 15:55:00|426.06|423.66|423.4|421|426.06|423.66|422.63|420.23|0
1650470400000|2022-04-20 16:00:00|422.94|420.54|422.78|420.38|423.72|421.32|422.47|420.07|0
1650470700000|2022-04-20 16:05:00|422.62|420.22|425.83|423.43|427.47|425.07|421.69|419.29|0
1650471000000|2022-04-20 16:10:00|426.06|423.66|429.35|426.95|430.14|427.74|425.75|423.35|0
1650471300000|2022-04-20 16:15:00|428.88|426.48|428.41|426.01|429.98|427.58|427.62|425.22|0
1650471600000|2022-04-20 16:20:00|428.57|426.17|429.35|426.95|430.14|427.74|428.09|425.69|0
1650471900000|2022-04-20 16:25:00|429.12|426.72|429.51|427.11|431.08|428.68|429.04|426.64|0
1650472200000|2022-04-20 16:30:00|429.9|427.5|425.42|423.02|430.14|427.74|425.11|422.71|0
1650472500000|2022-04-20 16:35:00|425.74|423.34|424.17|421.77|425.89|423.49|422.46|420.06|0
1650472800000|2022-04-20 16:40:00|424.48|422.08|424.33|421.93|425.26|422.86|423.55|421.15|0
1650473100000|2022-04-20 16:45:00|424.17|421.77|422.14|419.74|424.33|421.93|421.36|418.96|0
1650473400000|2022-04-20 16:50:00|421.98|419.58|421.2|418.8|421.98|419.58|419.34|416.94|0
1650473700000|2022-04-20 16:55:00|421.05|418.65|421.82|419.42|422.45|420.05|419.96|417.56|0
1650474000000|2022-04-20 17:00:00|421.75|419.35|419.8|417.4|421.98|419.58|419.03|416.63|0
1650474300000|2022-04-20 17:05:00|419.34|416.94|422.37|419.97|424.32|421.92|419.03|416.63|0
1650474600000|2022-04-20 17:10:00|422.91|420.51|419.64|417.24|423.07|420.67|418.71|416.31|0
1650474900000|2022-04-20 17:15:00|419.8|417.4|421.97|419.57|422.75|420.35|417.94|415.54|0
1650475200000|2022-04-20 17:20:00|422.21|419.81|421.5|419.1|422.75|420.35|421.04|418.64|0
1650475500000|2022-04-20 17:25:00|421.35|418.95|422.59|420.19|423.22|420.82|421.19|418.79|0
1650475800000|2022-04-20 17:30:00|422.28|419.88|422.28|419.88|423.68|421.28|421.35|418.95|0
1650476100000|2022-04-20 17:35:00|422.12|419.72|421.34|418.94|422.12|419.72|420.41|418.01|0
1650476400000|2022-04-20 17:40:00|421.5|419.1|418.08|415.68|421.5|419.1|417.93|415.53|0
1650476700000|2022-04-20 17:45:00|417.93|415.53|419.79|417.39|419.79|417.39|416.07|413.67|0
1650477000000|2022-04-20 17:50:00|420.1|417.7|421.65|419.25|421.81|419.41|419.94|417.54|0
1650477300000|2022-04-20 17:55:00|421.8|419.4|419.63|417.23|422.27|419.87|419.47|417.07|0
1650477600000|2022-04-20 18:00:00|419.78|417.38|419.4|417|421.18|418.78|418.08|415.68|0
1650477900000|2022-04-20 18:05:00|419.47|417.07|420.17|417.77|421.02|418.62|419|416.6|0
1650478200000|2022-04-20 18:10:00|420.09|417.69|422.73|420.33|422.73|420.33|419.62|417.22|0
1650478500000|2022-04-20 18:15:00|422.58|420.18|425.54|423.14|425.86|423.46|421.64|419.24|0
1650478800000|2022-04-20 18:20:00|425.7|423.3|426.01|423.61|426.64|424.24|425.07|422.67|0
1650479100000|2022-04-20 18:25:00|425.85|423.45|427.11|424.71|427.42|425.02|425.7|423.3|0
1650479400000|2022-04-20 18:30:00|427.26|424.86|428.36|425.96|428.52|426.12|426.63|424.23|0
1650479700000|2022-04-20 18:35:00|428.52|426.12|431.51|429.11|431.98|429.58|428.36|425.96|0
1650480000000|2022-04-20 18:40:00|431.82|429.42|432.14|429.74|432.61|430.21|430.72|428.32|0
1650480300000|2022-04-20 18:45:00|432.3|429.9|430.87|428.47|433.09|430.69|429.77|427.37|0
1650480600000|2022-04-20 18:50:00|431.19|428.79|437.69|435.29|438.01|435.61|431.03|428.63|0
1650480900000|2022-04-20 18:55:00|437.85|435.45|436.25|433.85|439.28|436.88|435.62|433.22|0
1650481200000|2022-04-20 19:00:00|435.94|433.54|432.13|429.73|436.73|434.33|431.18|428.78|0
1650481500000|2022-04-20 19:05:00|432.76|430.36|431.81|429.41|434.03|431.63|431.66|429.26|0
1650481800000|2022-04-20 19:10:00|431.66|429.26|428.19|425.79|432.92|430.52|427.4|425|0
1650482100000|2022-04-20 19:15:00|427.4|425|428.66|426.26|429.76|427.36|427.09|424.69|0
1650482400000|2022-04-20 19:20:00|428.5|426.1|428.03|425.63|429.29|426.89|427.4|425|0
1650482700000|2022-04-20 19:25:00|427.71|425.31|426.77|424.37|428.03|425.63|424.42|422.02|0
1650483000000|2022-04-20 19:30:00|426.3|423.9|430.38|427.98|430.54|428.14|426.14|423.74|0
1650483300000|2022-04-20 19:35:00|429.75|427.35|427.17|424.77|430.86|428.46|426.07|423.67|0
1650483600000|2022-04-20 19:40:00|427.32|424.92|425.75|423.35|427.4|425|425.28|422.88|0
1650483900000|2022-04-20 19:45:00|425.59|423.19|421.61|419.21|425.75|423.35|420.59|418.19|0
1650484200000|2022-04-20 19:50:00|423.8|421.4|428.84|426.44|429.47|427.07|423.17|420.77|0
1650484500000|2022-04-20 19:55:00|428.37|425.97|433.36|430.96|434.47|432.07|427.74|425.34|0
1650484800000|2022-04-20 20:00:00|433.52|431.12|427.86|425.46|433.84|431.44|426.77|424.37|0
1650485100000|2022-04-20 20:05:00|425.99|423.59|425.36|422.96|432.89|430.49|423.96|421.56|0
1650485400000|2022-04-20 20:10:00|425.6|423.2|426.76|424.36|427.23|424.83|425.52|423.12|0
1650485700000|2022-04-20 20:15:00|426.03|423.23|428.21|425.41|428.53|425.73|426.03|423.23|0
1650486000000|2022-04-20 20:20:00|428.37|425.57|428.45|425.65|428.99|426.19|427.74|424.94|0
1650486300000|2022-04-20 20:25:00|428.37|425.57|428.05|425.25|428.84|426.04|427.58|424.78|0
1650486600000|2022-04-20 20:30:00|428.13|425.33|426.02|423.22|428.21|425.41|425.55|422.75|0
1650486900000|2022-04-20 20:35:00|426.17|423.37|425.7|422.9|426.33|423.53|425.55|422.75|0
1650487200000|2022-04-20 20:40:00|425.55|422.75|425.86|423.06|426.17|423.37|425.55|422.75|0
1650487500000|2022-04-20 20:45:00|426.01|423.21|424.92|422.12|426.17|423.37|424.92|422.12|0
1650487800000|2022-04-20 20:50:00|425|422.2|424.76|421.96|425|422.2|424.61|421.81|0
1650488100000|2022-04-20 20:55:00|424.61|421.81|425.06|422.26|425.07|422.27|424.45|421.65|0
1650488400000|2022-04-20 21:00:00|425.17|422.37|425.15|422.35|425.33|422.53|425.08|422.28|0
1650488700000|2022-04-20 21:05:00|425.12|422.32|424.8|422|425.21|422.41|424.69|421.89|0
1650489000000|2022-04-20 21:10:00|424.83|422.03|424.53|421.73|424.85|422.05|424.43|421.63|0
1650489300000|2022-04-20 21:15:00|424.55|421.75|424.75|421.95|425.37|422.57|424.53|421.73|0
1650489600000|2022-04-20 21:20:00|424.8|422|424.7|421.9|424.87|422.07|424.68|421.88|0
1650489900000|2022-04-20 21:25:00|424.77|421.97|424.53|421.73|425.18|422.38|424.53|421.73|0
1650490200000|2022-04-20 21:30:00|424.49|421.69|424.24|421.44|424.51|421.71|424.24|421.44|0
1650490500000|2022-04-20 21:35:00|424.1|421.3|424.35|421.55|424.42|421.62|424.1|421.3|0
1650490800000|2022-04-20 21:40:00|424.32|421.52|424.42|421.62|424.55|421.75|424.32|421.52|0
1650491100000|2022-04-20 21:45:00|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1650491400000|2022-04-20 21:50:00|424.53|421.73|424.75|421.95|424.84|422.04|424.51|421.71|0
1650491700000|2022-04-20 21:55:00|424.72|421.92|424.91|422.11|424.91|422.11|424.72|421.92|0
1650492000000|2022-04-20 22:00:00|425.6|422.8|424.43|421.63|425.68|422.88|423.73|420.93|0
1650492300000|2022-04-20 22:05:00|424.58|421.78|423.8|421|424.74|421.94|423.18|420.38|0
1650492600000|2022-04-20 22:10:00|423.65|420.85|424.66|421.86|425.05|422.25|423.49|420.69|0
1650492900000|2022-04-20 22:15:00|424.58|421.78|424.58|421.78|424.58|421.78|423.73|420.93|0
1650493200000|2022-04-20 22:20:00|424.5|421.7|423.8|421|424.5|421.7|423.49|420.69|0
1650493500000|2022-04-20 22:25:00|423.95|421.15|424.42|421.62|424.42|421.62|423.8|421|0
1650493800000|2022-04-20 22:30:00|424.26|421.46|422.71|419.91|424.42|421.62|422.55|419.75|0
1650494100000|2022-04-20 22:35:00|422.63|419.83|422.24|419.44|422.86|420.06|422.08|419.28|0
1650494400000|2022-04-20 22:40:00|422.39|419.59|423.48|420.68|423.63|420.83|422.24|419.44|0
1650494700000|2022-04-20 22:45:00|423.63|420.83|424.88|422.08|425.81|423.01|423.48|420.68|0
1650495000000|2022-04-20 22:50:00|424.72|421.92|424.56|421.76|424.72|421.92|423.63|420.83|0
1650495300000|2022-04-20 22:55:00|424.72|421.92|425.03|422.23|425.11|422.31|424.1|421.3|0
1650495600000|2022-04-20 23:00:00|425.19|422.39|424.72|421.92|425.19|422.39|424.56|421.76|0
1650495900000|2022-04-20 23:05:00|424.87|422.07|424.87|422.07|424.87|422.07|424.49|421.69|0
1650496200000|2022-04-20 23:10:00|424.71|421.91|425.34|422.54|425.49|422.69|424.56|421.76|0
1650496500000|2022-04-20 23:15:00|425.42|422.62|424.71|421.91|425.49|422.69|424.71|421.91|0
1650496800000|2022-04-20 23:20:00|424.79|421.99|425.02|422.22|425.33|422.53|424.79|421.99|0
1650497100000|2022-04-20 23:25:00|424.95|422.15|424.4|421.6|424.95|422.15|424.4|421.6|0
1650497400000|2022-04-20 23:30:00|424.24|421.44|424.24|421.44|424.71|421.91|424.08|421.28|0
1650497700000|2022-04-20 23:35:00|424.08|421.28|423.93|421.13|424.39|421.59|423.77|420.97|0
1650498000000|2022-04-20 23:40:00|423.77|420.97|422.99|420.19|423.93|421.13|422.99|420.19|0
1650498300000|2022-04-20 23:45:00|422.84|420.04|422.83|420.03|423.61|420.81|422.68|419.88|0
1650498600000|2022-04-20 23:50:00|422.68|419.88|422.83|420.03|422.99|420.19|422.21|419.41|0
1650498900000|2022-04-20 23:55:00|422.99|420.19|423.61|420.81|423.61|420.81|422.68|419.88|0
1650499200000|2022-04-21 00:00:00|423.76|420.96|422.91|420.11|423.76|420.96|421.59|418.79|0
1650499500000|2022-04-21 00:05:00|422.83|420.03|422.21|419.41|422.83|420.03|421.74|418.94|0
1650499800000|2022-04-21 00:10:00|422.36|419.56|422.82|420.02|422.82|420.02|422.05|419.25|0
1650500100000|2022-04-21 00:15:00|422.98|420.18|421.58|418.78|422.98|420.18|421.27|418.47|0
1650500400000|2022-04-21 00:20:00|421.66|418.86|422.2|419.4|422.67|419.87|421.58|418.78|0
1650500700000|2022-04-21 00:25:00|422.04|419.24|422.2|419.4|422.2|419.4|421.73|418.93|0
1650501000000|2022-04-21 00:30:00|422.12|419.32|421.58|418.78|422.2|419.4|421.42|418.62|0
1650501300000|2022-04-21 00:35:00|421.73|418.93|422.82|420.02|422.97|420.17|421.42|418.62|0
1650501600000|2022-04-21 00:40:00|422.97|420.17|422.35|419.55|422.97|420.17|422.35|419.55|0
1650501900000|2022-04-21 00:45:00|422.19|419.39|423.28|420.48|423.59|420.79|422.19|419.39|0
1650502200000|2022-04-21 00:50:00|423.43|420.63|423.51|420.71|423.74|420.94|423.12|420.32|0
1650502500000|2022-04-21 00:55:00|423.28|420.48|422.96|420.16|423.59|420.79|422.5|419.7|0
1650502800000|2022-04-21 01:00:00|422.81|420.01|422.96|420.16|423.04|420.24|422.34|419.54|0
1650503100000|2022-04-21 01:05:00|423.12|420.32|423.74|420.94|424.05|421.25|423.12|420.32|0
1650503400000|2022-04-21 01:10:00|423.58|420.78|423.58|420.78|424.2|421.4|423.42|420.62|0
1650503700000|2022-04-21 01:15:00|423.42|420.62|422.8|420|423.58|420.78|422.65|419.85|0
1650504000000|2022-04-21 01:20:00|422.88|420.08|423.58|420.78|424.04|421.24|422.8|420|0
1650504300000|2022-04-21 01:25:00|423.73|420.93|423.73|420.93|424.2|421.4|423.42|420.62|0
1650504600000|2022-04-21 01:30:00|423.66|420.86|422.17|419.37|424.04|421.24|422.02|419.22|0
1650504900000|2022-04-21 01:35:00|422.26|419.46|421.71|418.91|422.33|419.53|421.09|418.29|0
1650505200000|2022-04-21 01:40:00|421.86|419.06|419.93|417.13|422.02|419.22|419.54|416.74|0
1650505500000|2022-04-21 01:45:00|419.69|416.89|419.85|417.05|420.08|417.28|419.38|416.58|0
1650505800000|2022-04-21 01:50:00|420|417.2|419.84|417.04|420.15|417.35|419.53|416.73|0
1650506100000|2022-04-21 01:55:00|419.69|416.89|420|417.2|420.15|417.35|419.38|416.58|0
1650506400000|2022-04-21 02:00:00|419.84|417.04|420.61|417.81|420.92|418.12|419.84|417.04|0
1650506700000|2022-04-21 02:05:00|420.77|417.97|419.37|416.57|420.77|417.97|418.91|416.11|0
1650507000000|2022-04-21 02:10:00|419.22|416.42|419.22|416.42|419.37|416.57|418.76|415.96|0
1650507300000|2022-04-21 02:15:00|419.06|416.26|418.75|415.95|419.22|416.42|418.75|415.95|0
1650507600000|2022-04-21 02:20:00|418.91|416.11|419.52|416.72|419.68|416.88|418.91|416.11|0
1650507900000|2022-04-21 02:25:00|419.6|416.8|419.99|417.19|419.99|417.19|419.52|416.72|0
1650508200000|2022-04-21 02:30:00|420.14|417.34|419.83|417.03|420.14|417.34|419.67|416.87|0
1650508500000|2022-04-21 02:35:00|419.91|417.11|420.76|417.96|420.91|418.11|419.83|417.03|0
1650508800000|2022-04-21 02:40:00|420.68|417.88|420.29|417.49|420.76|417.96|420.13|417.33|0
1650509100000|2022-04-21 02:45:00|420.13|417.33|420.44|417.64|420.75|417.95|420.13|417.33|0
1650509400000|2022-04-21 02:50:00|420.37|417.57|420.75|417.95|421.06|418.26|420.37|417.57|0
1650509700000|2022-04-21 02:55:00|420.68|417.88|420.28|417.48|420.75|417.95|419.97|417.17|0
1650510000000|2022-04-21 03:00:00|420.13|417.33|420.13|417.33|420.28|417.48|419.51|416.71|0
1650510300000|2022-04-21 03:05:00|420.28|417.48|419.97|417.17|420.28|417.48|419.97|417.17|0
1650510600000|2022-04-21 03:10:00|419.82|417.02|421.21|418.41|421.21|418.41|419.82|417.02|0
1650510900000|2022-04-21 03:15:00|421.29|418.49|421.52|418.72|421.67|418.87|420.9|418.1|0
1650511200000|2022-04-21 03:20:00|421.67|418.87|422.13|419.33|422.76|419.96|421.67|418.87|0
1650511500000|2022-04-21 03:25:00|422.29|419.49|422.13|419.33|422.6|419.8|421.82|419.02|0
1650511800000|2022-04-21 03:30:00|422.29|419.49|422.13|419.33|422.29|419.49|421.36|418.56|0
1650512100000|2022-04-21 03:35:00|421.98|419.18|422.91|420.11|423.06|420.26|421.98|419.18|0
1650512400000|2022-04-21 03:40:00|422.75|419.95|422.59|419.79|422.91|420.11|422.44|419.64|0
1650512700000|2022-04-21 03:45:00|422.52|419.72|422.44|419.64|422.59|419.79|421.97|419.17|0
1650513000000|2022-04-21 03:50:00|422.36|419.56|423.21|420.41|423.21|420.41|422.36|419.56|0
1650513300000|2022-04-21 03:55:00|423.37|420.57|423.52|420.72|423.83|421.03|423.21|420.41|0
1650513600000|2022-04-21 04:00:00|423.36|420.56|423.21|420.41|423.52|420.72|422.9|420.1|0
1650513900000|2022-04-21 04:05:00|423.13|420.33|422.43|419.63|423.13|420.33|422.43|419.63|0
1650514200000|2022-04-21 04:10:00|422.27|419.47|422.27|419.47|422.89|420.09|422.12|419.32|0
1650514500000|2022-04-21 04:15:00|422.12|419.32|422.27|419.47|422.42|419.62|421.81|419.01|0
1650514800000|2022-04-21 04:20:00|422.42|419.62|422.42|419.62|422.58|419.78|422.19|419.39|0
1650515100000|2022-04-21 04:25:00|422.27|419.47|422.42|419.62|422.73|419.93|422.11|419.31|0
1650515400000|2022-04-21 04:30:00|422.5|419.7|422.19|419.39|422.5|419.7|421.64|418.84|0
1650515700000|2022-04-21 04:35:00|422.26|419.46|421.95|419.15|422.26|419.46|421.8|419|0
1650516000000|2022-04-21 04:40:00|421.88|419.08|421.79|418.99|422.11|419.31|421.79|418.99|0
1650516300000|2022-04-21 04:45:00|421.95|419.15|421.64|418.84|421.95|419.15|421.33|418.53|0
1650516600000|2022-04-21 04:50:00|421.72|418.92|421.33|418.53|421.79|418.99|421.33|418.53|0
1650516900000|2022-04-21 04:55:00|421.17|418.37|421.32|418.52|421.48|418.68|421.17|418.37|0
1650517200000|2022-04-21 05:00:00|421.25|418.45|422.1|419.3|422.72|419.92|421.01|418.21|0
1650517500000|2022-04-21 05:05:00|421.94|419.14|421.17|418.37|422.02|419.22|419.46|416.66|0
1650517800000|2022-04-21 05:10:00|421.01|418.21|418.07|415.27|421.32|418.52|417.92|415.12|0
1650518100000|2022-04-21 05:15:00|417.92|415.12|417|414.2|418.07|415.27|416.68|413.88|0
1650518400000|2022-04-21 05:20:00|417.16|414.36|416.88|414.08|417.55|414.75|416.57|413.77|0
1650518700000|2022-04-21 05:25:00|416.96|414.16|417.96|415.16|418.27|415.47|416.88|414.08|0
1650519000000|2022-04-21 05:30:00|417.8|415|419.19|416.39|419.43|416.63|417.8|415|0
1650519300000|2022-04-21 05:35:00|418.88|416.08|418.88|416.08|419.35|416.55|418.73|415.93|0
1650519600000|2022-04-21 05:40:00|418.73|415.93|417.95|415.15|418.73|415.93|417.95|415.15|0
1650519900000|2022-04-21 05:45:00|418.11|415.31|418.72|415.92|419.03|416.23|417.95|415.15|0
1650520200000|2022-04-21 05:50:00|418.57|415.77|419.03|416.23|419.18|416.38|417.49|414.69|0
1650520500000|2022-04-21 05:55:00|419.11|416.31|419.96|417.16|420.35|417.55|418.87|416.07|0
1650520800000|2022-04-21 06:00:00|419.8|417|421.28|418.48|421.97|419.17|419.8|417|0
1650521100000|2022-04-21 06:05:00|421.35|418.55|421.81|419.01|421.82|419.02|420.88|418.08|0
1650521400000|2022-04-21 06:10:00|421.66|418.86|422.9|420.1|423.6|420.8|421.19|418.39|0
1650521700000|2022-04-21 06:15:00|423.21|420.41|423.37|420.57|424.77|421.97|422.98|420.18|0
1650522000000|2022-04-21 06:20:00|423.68|420.88|422.59|419.79|423.68|420.88|422.12|419.32|0
1650522300000|2022-04-21 06:25:00|422.74|419.94|422.27|419.47|423.36|420.56|421.81|419.01|0
1650522600000|2022-04-21 06:30:00|422.2|419.4|423.36|420.56|423.52|420.72|421.65|418.85|0
1650522900000|2022-04-21 06:35:00|423.44|420.64|423.13|420.33|423.83|421.03|422.43|419.63|0
1650523200000|2022-04-21 06:40:00|423.05|420.25|422.58|419.78|423.13|420.33|421.96|419.16|0
1650523500000|2022-04-21 06:45:00|422.73|419.93|422.04|419.24|422.89|420.09|421.34|418.54|0
1650523800000|2022-04-21 06:50:00|422.11|419.31|421.33|418.53|422.89|420.09|421.33|418.53|0
1650524100000|2022-04-21 06:55:00|421.1|418.3|420.71|417.91|421.49|418.69|419.78|416.98|0
1650524400000|2022-04-21 07:00:00|420.09|417.29|422.1|419.3|423.2|420.4|420.09|417.29|0
1650524700000|2022-04-21 07:05:00|422.06|419.66|420.2|417.8|422.84|420.44|420.2|417.8|0
1650525000000|2022-04-21 07:10:00|420.59|418.19|419.73|417.33|421.9|419.5|419.42|417.02|0
1650525300000|2022-04-21 07:15:00|419.88|417.48|419.42|417.02|419.88|417.48|418.03|415.63|0
1650525600000|2022-04-21 07:20:00|419.26|416.86|418.33|415.93|421.74|419.34|418.33|415.93|0
1650525900000|2022-04-21 07:25:00|418.41|416.01|417.56|415.16|420.27|417.87|417.56|415.16|0
1650526200000|2022-04-21 07:30:00|417.4|415|417.64|415.24|419.26|416.86|417.4|415|0
1650526500000|2022-04-21 07:35:00|417.56|415.16|416.09|413.69|417.71|415.31|415.24|412.84|0
1650526800000|2022-04-21 07:40:00|415.94|413.54|417.24|414.84|417.24|414.84|415.09|412.69|0
1650527100000|2022-04-21 07:45:00|416.86|414.46|415.96|413.56|421.26|418.86|415.81|413.41|0
1650527400000|2022-04-21 07:50:00|415.89|413.49|414.42|412.02|416.12|413.72|414.26|411.86|0
1650527700000|2022-04-21 07:55:00|414.5|412.1|410.58|408.18|414.65|412.25|409.81|407.41|0
1650528000000|2022-04-21 08:00:00|410.73|408.33|410.11|407.71|411.5|409.1|409.5|407.1|0
1650528300000|2022-04-21 08:05:00|410.19|407.79|409.5|407.1|410.5|408.1|409.04|406.64|0
1650528600000|2022-04-21 08:10:00|409.43|407.03|409.19|406.79|410.27|407.87|409.04|406.64|0
1650528900000|2022-04-21 08:15:00|409.04|406.64|409.34|406.94|409.65|407.25|408.12|405.72|0
1650529200000|2022-04-21 08:20:00|409.5|407.1|410.72|408.32|410.72|408.32|409.04|406.64|0
1650529500000|2022-04-21 08:25:00|411.03|408.63|410.56|408.16|411.03|408.63|410.26|407.86|0
1650529800000|2022-04-21 08:30:00|410.72|408.32|409.8|407.4|411.02|408.62|409.64|407.24|0
1650530100000|2022-04-21 08:35:00|409.95|407.55|410.71|408.31|411.02|408.62|409.8|407.4|0
1650530400000|2022-04-21 08:40:00|410.56|408.16|410.56|408.16|410.79|408.39|410.25|407.85|0
1650530700000|2022-04-21 08:45:00|410.25|407.85|410.33|407.93|410.56|408.16|409.95|407.55|0
1650531000000|2022-04-21 08:50:00|410.4|408|409.03|406.63|410.4|408|408.42|406.02|0
1650531300000|2022-04-21 08:55:00|409.18|406.78|408.72|406.32|409.64|407.24|408.57|406.17|0
1650531600000|2022-04-21 09:00:00|408.87|406.47|412.09|409.69|412.24|409.84|408.41|406.01|0
1650531900000|2022-04-21 09:05:00|412.39|409.99|411.24|408.84|412.7|410.3|411.24|408.84|0
1650532200000|2022-04-21 09:10:00|411.32|408.92|410.85|408.45|411.47|409.07|410.7|408.3|0
1650532500000|2022-04-21 09:15:00|411.01|408.61|410.7|408.3|411.55|409.15|410.32|407.92|0
1650532800000|2022-04-21 09:20:00|410.85|408.45|410.24|407.84|411.01|408.61|409.86|407.46|0
1650533100000|2022-04-21 09:25:00|410.39|407.99|410.24|407.84|410.54|408.14|409.78|407.38|0
1650533400000|2022-04-21 09:30:00|410.39|407.99|411.61|409.21|411.85|409.45|410.08|407.68|0
1650533700000|2022-04-21 09:35:00|411.46|409.06|412.69|410.29|413.61|411.21|411.31|408.91|0
1650534000000|2022-04-21 09:40:00|412.53|410.13|412.53|410.13|412.84|410.44|412.07|409.67|0
1650534300000|2022-04-21 09:45:00|412.68|410.28|411.92|409.52|412.99|410.59|411.76|409.36|0
1650534600000|2022-04-21 09:50:00|412.07|409.67|412.53|410.13|413.14|410.74|412.07|409.67|0
1650534900000|2022-04-21 09:55:00|412.45|410.05|412.68|410.28|412.83|410.43|412.22|409.82|0
1650535200000|2022-04-21 10:00:00|412.83|410.43|412.99|410.59|413.6|411.2|412.61|410.21|0
1650535500000|2022-04-21 10:05:00|412.83|410.43|411.45|409.05|413.14|410.74|411.45|409.05|0
1650535800000|2022-04-21 10:10:00|411.6|409.2|411.14|408.74|412.21|409.81|411.14|408.74|0
1650536100000|2022-04-21 10:15:00|411.29|408.89|410.98|408.58|411.75|409.35|410.83|408.43|0
1650536400000|2022-04-21 10:20:00|410.91|408.51|410.83|408.43|411.37|408.97|410.68|408.28|0
1650536700000|2022-04-21 10:25:00|410.68|408.28|410.37|407.97|410.98|408.58|410.21|407.81|0
1650537000000|2022-04-21 10:30:00|410.21|407.81|409.3|406.9|410.52|408.12|409.3|406.9|0
1650537300000|2022-04-21 10:35:00|409.29|406.89|409.75|407.35|410.21|407.81|409.29|406.89|0
1650537600000|2022-04-21 10:40:00|409.6|407.2|409.37|406.97|410.21|407.81|409.29|406.89|0
1650537900000|2022-04-21 10:45:00|409.29|406.89|408.98|406.58|409.6|407.2|408.22|405.82|0
1650538200000|2022-04-21 10:50:00|409.14|406.74|408.98|406.58|409.44|407.04|408.83|406.43|0
1650538500000|2022-04-21 10:55:00|409.13|406.73|409.21|406.81|409.9|407.5|408.98|406.58|0
1650538800000|2022-04-21 11:00:00|408.83|406.43|409.9|407.5|410.2|407.8|408.83|406.43|0
1650539100000|2022-04-21 11:05:00|410.05|407.65|410.35|407.95|411.12|408.72|409.9|407.5|0
1650539400000|2022-04-21 11:10:00|410.51|408.11|409.74|407.34|410.97|408.57|409.43|407.03|0
1650539700000|2022-04-21 11:15:00|410.05|407.65|408.67|406.27|410.05|407.65|407.9|405.5|0
1650540000000|2022-04-21 11:20:00|408.82|406.42|408.05|405.65|408.82|406.42|407.9|405.5|0
1650540300000|2022-04-21 11:25:00|407.9|405.5|406.53|404.13|408.13|405.73|406.53|404.13|0
1650540600000|2022-04-21 11:30:00|406.68|404.28|407.06|404.66|408.05|405.65|406.22|403.82|0
1650540900000|2022-04-21 11:35:00|407.14|404.74|407.9|405.5|408.05|405.65|407.14|404.74|0
1650541200000|2022-04-21 11:40:00|407.74|405.34|408.35|405.95|408.35|405.95|407.29|404.89|0
1650541500000|2022-04-21 11:45:00|408.51|406.11|407.89|405.49|408.74|406.34|407.74|405.34|0
1650541800000|2022-04-21 11:50:00|408.05|405.65|406.82|404.42|408.5|406.1|406.82|404.42|0
1650542100000|2022-04-21 11:55:00|406.98|404.58|406.6|404.2|406.98|404.58|405.76|403.36|0
1650542400000|2022-04-21 12:00:00|406.82|404.42|405.99|403.59|406.97|404.57|405.6|403.2|0
1650542700000|2022-04-21 12:05:00|405.91|403.51|406.36|403.96|407.43|405.03|405.91|403.51|0
1650543000000|2022-04-21 12:10:00|406.51|404.11|406.82|404.42|407.43|405.03|406.36|403.96|0
1650543300000|2022-04-21 12:15:00|406.97|404.57|408.34|405.94|408.42|406.02|406.66|404.26|0
1650543600000|2022-04-21 12:20:00|408.49|406.09|407.88|405.48|408.49|406.09|407.73|405.33|0
1650543900000|2022-04-21 12:25:00|407.81|405.41|408.34|405.94|408.49|406.09|407.73|405.33|0
1650544200000|2022-04-21 12:30:00|408.42|406.02|411.19|408.79|411.72|409.32|406.96|404.56|0
1650544500000|2022-04-21 12:35:00|411.03|408.63|409.28|406.88|411.26|408.86|409.12|406.72|0
1650544800000|2022-04-21 12:40:00|409.12|406.72|408.51|406.11|409.58|407.18|408.36|405.96|0
1650545100000|2022-04-21 12:45:00|408.36|405.96|408.66|406.26|408.97|406.57|408.36|405.96|0
1650545400000|2022-04-21 12:50:00|408.82|406.42|407.29|404.89|408.82|406.42|407.29|404.89|0
1650545700000|2022-04-21 12:55:00|407.44|405.04|407.14|404.74|408.13|405.73|406.99|404.59|0
1650546000000|2022-04-21 13:00:00|407.44|405.04|408.35|405.95|408.51|406.11|406.53|404.13|0
1650546300000|2022-04-21 13:05:00|408.51|406.11|408.66|406.26|409.11|406.71|408.35|405.95|0
1650546600000|2022-04-21 13:10:00|408.5|406.1|407.34|404.94|408.66|406.26|406.43|404.03|0
1650546900000|2022-04-21 13:15:00|407.65|405.25|406.81|404.41|407.8|405.4|406.28|403.88|0
1650547200000|2022-04-21 13:20:00|406.89|404.49|407.04|404.64|407.49|405.09|406.73|404.33|0
1650547500000|2022-04-21 13:25:00|406.88|404.48|407.64|405.24|408.25|405.85|406.73|404.33|0
1650547800000|2022-04-21 13:30:00|407.19|404.79|400.23|397.83|407.19|404.79|399.93|397.53|0
1650548100000|2022-04-21 13:35:00|399.93|397.53|404.45|402.05|406.12|403.72|399.32|396.92|0
1650548400000|2022-04-21 13:40:00|404.15|401.75|403.24|400.84|405.36|402.96|402.33|399.93|0
1650548700000|2022-04-21 13:45:00|403.09|400.69|401.12|398.72|404.9|402.5|400.97|398.57|0
1650549000000|2022-04-21 13:50:00|400.07|397.67|402.18|399.78|403.99|401.59|398.72|396.32|0
1650549300000|2022-04-21 13:55:00|402.48|400.08|402.63|400.23|402.63|400.23|400.67|398.27|0
1650549600000|2022-04-21 14:00:00|402.18|399.78|402.48|400.08|404.75|402.35|402.17|399.77|0
1650549900000|2022-04-21 14:05:00|402.55|400.15|406.87|404.47|408.09|405.69|402.55|400.15|0
1650550200000|2022-04-21 14:10:00|406.72|404.32|407.47|405.07|408.85|406.45|404.89|402.49|0
1650550500000|2022-04-21 14:15:00|407.78|405.38|409.76|407.36|409.76|407.36|405.35|402.95|0
1650550800000|2022-04-21 14:20:00|410.06|407.66|410.46|408.06|411.44|409.04|408.21|405.81|0
1650551100000|2022-04-21 14:25:00|411.07|408.67|407.26|404.86|412.14|409.74|406.5|404.1|0
1650551400000|2022-04-21 14:30:00|407.41|405.01|406.73|404.33|408.17|405.77|406.35|403.95|0
1650551700000|2022-04-21 14:35:00|406.42|404.02|409.23|406.83|410.45|408.05|405.74|403.34|0
1650552000000|2022-04-21 14:40:00|409.08|406.68|411.37|408.97|412.74|410.34|408.93|406.53|0
1650552300000|2022-04-21 14:45:00|411.21|408.81|416.12|413.72|416.73|414.33|411.21|408.81|0
1650552600000|2022-04-21 14:50:00|416.43|414.03|415.73|413.33|417.12|414.72|412.88|410.48|0
1650552900000|2022-04-21 14:55:00|416.04|413.64|414.5|412.1|416.96|414.56|414.03|411.63|0
1650553200000|2022-04-21 15:00:00|414.8|412.4|413.57|411.17|416.04|413.64|412.81|410.41|0
1650553500000|2022-04-21 15:05:00|413.26|410.86|415.72|413.32|417.11|414.71|413.11|410.71|0
1650553800000|2022-04-21 15:10:00|416.34|413.94|414.49|412.09|416.34|413.94|412.8|410.4|0
1650554100000|2022-04-21 15:15:00|414.03|411.63|415.26|412.86|417.88|415.48|414.03|411.63|0
1650554400000|2022-04-21 15:20:00|415.41|413.01|417.26|414.86|420.36|417.96|414.95|412.55|0
1650554700000|2022-04-21 15:25:00|417.34|414.94|418.34|415.94|419.27|416.87|414.49|412.09|0
1650555000000|2022-04-21 15:30:00|418.96|416.56|421.68|419.28|423.31|420.91|418.19|415.79|0
1650555300000|2022-04-21 15:35:00|420.98|418.58|422.84|420.44|423.47|421.07|420.2|417.8|0
1650555600000|2022-04-21 15:40:00|423|420.6|426.92|424.52|427.24|424.84|421.51|419.11|0
1650555900000|2022-04-21 15:45:00|426.77|424.37|426.76|424.36|428.17|425.77|426.14|423.74|0
1650556200000|2022-04-21 15:50:00|426.92|424.52|427.23|424.83|428.33|425.93|425.36|422.96|0
1650556500000|2022-04-21 15:55:00|427.07|424.67|431.63|429.23|431.78|429.38|427.07|424.67|0
1650556800000|2022-04-21 16:00:00|431.47|429.07|433.22|430.82|433.62|431.22|428.45|426.05|0
1650557100000|2022-04-21 16:05:00|433.69|431.29|433.85|431.45|434.48|432.08|430.53|428.13|0
1650557400000|2022-04-21 16:10:00|434.01|431.61|434.16|431.76|436.07|433.67|432.26|429.86|0
1650557700000|2022-04-21 16:15:00|434.64|432.24|432.58|430.18|435.27|432.87|432.26|429.86|0
1650558000000|2022-04-21 16:20:00|432.98|430.58|436.86|434.46|437.02|434.62|431.94|429.54|0
1650558300000|2022-04-21 16:25:00|437.02|434.62|436.86|434.46|437.66|435.26|434.16|431.76|0
1650558600000|2022-04-21 16:30:00|437.02|434.62|434.93|432.53|437.66|435.26|433.56|431.16|0
1650558900000|2022-04-21 16:35:00|435.16|432.76|436.83|434.43|437.7|435.3|433.1|430.7|0
1650559200000|2022-04-21 16:40:00|436.43|434.03|436.03|433.63|437.54|435.14|434.45|432.05|0
1650559500000|2022-04-21 16:45:00|436.11|433.71|439.13|436.73|440.09|437.69|435|432.6|0
1650559800000|2022-04-21 16:50:00|439.37|436.97|443.6|441.2|444.24|441.84|439.37|436.97|0
1650560100000|2022-04-21 16:55:00|443.76|441.36|444.24|441.84|444.24|441.84|441.2|438.8|0
1650560400000|2022-04-21 17:00:00|444.72|442.32|447.3|444.9|448.43|446.03|443.28|440.88|0
1650560700000|2022-04-21 17:05:00|447.14|444.74|447.78|445.38|448.27|445.87|446.98|444.58|0
1650561000000|2022-04-21 17:10:00|447.62|445.22|445.69|443.29|448.26|445.86|445.2|442.8|0
1650561300000|2022-04-21 17:15:00|446.49|444.09|451.49|449.09|452.47|450.07|445.69|443.29|0
1650561600000|2022-04-21 17:20:00|452.3|449.9|443.95|441.55|452.3|449.9|441.55|439.15|0
1650561900000|2022-04-21 17:25:00|443.79|441.39|440.43|438.03|446.85|444.45|439.47|437.07|0
1650562200000|2022-04-21 17:30:00|440.11|437.71|442.18|439.78|442.51|440.11|438.04|435.64|0
1650562500000|2022-04-21 17:35:00|442.51|440.11|446.68|444.28|448.13|445.73|442.51|440.11|0
1650562800000|2022-04-21 17:40:00|447.32|444.92|447.16|444.76|449.26|446.86|444.11|441.71|0
1650563100000|2022-04-21 17:45:00|447.32|444.92|443.91|441.51|448.61|446.21|440.87|438.47|0
1650563400000|2022-04-21 17:50:00|444.23|441.83|447.29|444.89|447.3|444.9|443.91|441.51|0
1650563700000|2022-04-21 17:55:00|446.89|444.49|449.23|446.83|450.37|447.97|446|443.6|0
1650564000000|2022-04-21 18:00:00|449.97|447.57|457.5|454.62|458.66|455.78|449.97|447.57|0
1650564300000|2022-04-21 18:05:00|457.66|454.78|455.38|452.5|457.99|455.11|455.38|452.5|0
1650564600000|2022-04-21 18:10:00|455.87|452.99|457.82|454.94|458.15|455.27|454.56|451.68|0
1650564900000|2022-04-21 18:15:00|457.66|454.78|457.17|454.29|459.13|456.25|455.37|452.49|0
1650565200000|2022-04-21 18:20:00|457.01|454.13|458.48|455.6|458.48|455.6|452.93|450.05|0
1650565500000|2022-04-21 18:25:00|458.31|455.43|456.6|454.2|458.48|455.6|454.72|451.84|0
1650565800000|2022-04-21 18:30:00|457.17|454.77|452.85|450.45|458.56|456.16|451.88|449.48|0
1650566100000|2022-04-21 18:35:00|453.18|450.78|455.45|453.05|455.94|453.54|448.64|446.24|0
1650566400000|2022-04-21 18:40:00|455.29|452.89|460.2|457.8|460.69|458.29|454.64|452.24|0
1650566700000|2022-04-21 18:45:00|460.69|458.29|464.14|461.74|464.64|462.24|460.36|457.96|0
1650567000000|2022-04-21 18:50:00|463.81|461.41|465.16|462.28|467.67|464.79|463.81|460.96|0
1650567300000|2022-04-21 18:55:00|465.82|462.94|466.65|463.77|468.64|465.76|465.33|462.45|0
1650567600000|2022-04-21 19:00:00|466.98|464.1|472.62|469.74|472.62|469.74|466.81|463.93|0
1650567900000|2022-04-21 19:05:00|472.12|469.24|473.96|471.08|473.96|471.08|469.3|466.42|0
1650568200000|2022-04-21 19:10:00|474.29|471.41|472.57|469.69|475.29|472.41|471.78|468.9|0
1650568500000|2022-04-21 19:15:00|472.07|469.19|471.4|468.52|475.08|472.2|469.41|466.53|0
1650568800000|2022-04-21 19:20:00|471.24|468.36|467.58|464.7|473.74|470.86|467.58|464.7|0
1650569100000|2022-04-21 19:25:00|467.74|464.86|464.1|461.22|472.07|469.19|463.28|460.4|0
1650569400000|2022-04-21 19:30:00|465.42|462.54|471.72|468.84|471.89|469.01|463.92|461.04|0
1650569700000|2022-04-21 19:35:00|472.05|469.17|474.85|471.73|477.19|474.28|472.05|469.17|0
1650570000000|2022-04-21 19:40:00|474.51|471.39|469.85|466.73|474.85|471.73|469.68|466.56|0
1650570300000|2022-04-21 19:45:00|470.02|466.9|479.89|476.77|480.06|476.94|470.01|466.89|0
1650570600000|2022-04-21 19:50:00|477.7|474.58|468.88|465.76|477.7|474.58|466.38|463.26|0
1650570900000|2022-04-21 19:55:00|468.38|465.26|471.38|468.26|474.23|471.11|468.38|465.26|0
1650571200000|2022-04-21 20:00:00|472.55|469.43|475.57|472.45|476.75|473.63|472.55|469.43|0
1650571500000|2022-04-21 20:05:00|475.4|472.28|475.3|472.9|475.91|473.23|473.62|470.94|0
1650571800000|2022-04-21 20:10:00|475.13|472.73|473.95|471.55|478.32|475.92|472.45|470.05|0
1650572100000|2022-04-21 20:15:00|473.99|471.19|474.99|472.19|475.66|472.86|472.81|470.01|0
1650572400000|2022-04-21 20:20:00|475.16|472.36|475.16|472.36|475.91|473.11|474.32|471.52|0
1650572700000|2022-04-21 20:25:00|474.48|471.68|475.99|473.19|476.25|473.45|473.14|470.34|0
1650573000000|2022-04-21 20:30:00|475.82|473.02|475.57|472.77|477|474.2|474.82|472.02|0
1650573300000|2022-04-21 20:35:00|475.49|472.69|476.08|473.28|476.49|473.69|474.98|472.18|0
1650573600000|2022-04-21 20:40:00|476.33|473.53|475.32|472.52|476.33|473.53|474.81|472.01|0
1650573900000|2022-04-21 20:45:00|475.15|472.35|475.48|472.68|475.82|473.02|474.14|471.34|0
1650574200000|2022-04-21 20:50:00|475.31|472.51|476.32|473.52|476.49|473.69|475.15|472.35|0
1650574500000|2022-04-21 20:55:00|476.15|473.35|475.78|472.98|476.65|473.85|475.14|472.34|0
1650574800000|2022-04-21 21:00:00|475.65|472.85|475.33|472.53|475.67|472.87|475.14|472.34|0
1650575100000|2022-04-21 21:05:00|475.35|472.55|475.5|472.7|475.5|472.7|475.13|472.33|0
1650575400000|2022-04-21 21:10:00|475.52|472.72|475.74|472.94|475.74|472.94|475.49|472.69|0
1650575700000|2022-04-21 21:15:00|475.73|472.93|476.08|473.28|476.15|473.35|475.73|472.93|0
1650576000000|2022-04-21 21:20:00|476.06|473.26|475.71|472.91|476.2|473.4|475.71|472.91|0
1650576300000|2022-04-21 21:25:00|475.7|472.9|475.7|472.9|475.7|472.9|475.64|472.84|0
1650576600000|2022-04-21 21:30:00|475.69|472.89|475.69|472.89|475.8|473|475.66|472.86|0
1650576900000|2022-04-21 21:35:00|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1650577200000|2022-04-21 21:40:00|475.73|472.93|475.77|472.97|475.77|472.97|475.73|472.93|0
1650577500000|2022-04-21 21:45:00|475.66|472.86|475.66|472.86|475.7|472.9|475.66|472.86|0
1650577800000|2022-04-21 21:50:00|475.7|472.9|476.02|473.22|476.04|473.24|475.63|472.83|0
1650578100000|2022-04-21 21:55:00|476.09|473.29|475.55|472.75|476.12|473.32|475.46|472.66|0
1650578400000|2022-04-21 22:00:00|474.71|471.91|477.31|474.51|477.64|474.84|474.62|471.82|0
1650578700000|2022-04-21 22:05:00|477.14|474.34|475.79|472.99|477.3|474.5|475.29|472.49|0
1650579000000|2022-04-21 22:10:00|475.62|472.82|475.96|473.16|477.13|474.33|475.62|472.82|0
1650579300000|2022-04-21 22:15:00|476.04|473.24|475.45|472.65|476.46|473.66|475.28|472.48|0
1650579600000|2022-04-21 22:20:00|475.28|472.48|474.28|471.48|475.45|472.65|473.61|470.81|0
1650579900000|2022-04-21 22:25:00|474.44|471.64|474.61|471.81|475.28|472.48|474.28|471.48|0
1650580200000|2022-04-21 22:30:00|474.27|471.47|472.77|469.97|474.27|471.47|472.6|469.8|0
1650580500000|2022-04-21 22:35:00|472.6|469.8|473.27|470.47|473.6|470.8|472.6|469.8|0
1650580800000|2022-04-21 22:40:00|473.43|470.63|473.6|470.8|473.86|471.06|473.1|470.3|0
1650581100000|2022-04-21 22:45:00|473.43|470.63|474.27|471.47|474.44|471.64|473.18|470.38|0
1650581400000|2022-04-21 22:50:00|474.44|471.64|475.27|472.47|475.44|472.64|474.27|471.47|0
1650581700000|2022-04-21 22:55:00|475.1|472.3|474.93|472.13|475.44|472.64|474.93|472.13|0
1650582000000|2022-04-21 23:00:00|475.1|472.3|475.77|472.97|475.77|472.97|473.59|470.79|0
1650582300000|2022-04-21 23:05:00|476.11|473.31|476.78|473.98|477.45|474.65|475.94|473.14|0
1650582600000|2022-04-21 23:10:00|476.44|473.64|476.53|473.73|476.78|473.98|475.77|472.97|0
1650582900000|2022-04-21 23:15:00|476.61|473.81|475.94|473.14|476.61|473.81|475.52|472.72|0
1650583200000|2022-04-21 23:20:00|476.02|473.22|475.6|472.8|476.44|473.64|475.6|472.8|0
1650583500000|2022-04-21 23:25:00|475.52|472.72|475.93|473.13|476.6|473.8|475.43|472.63|0
1650583800000|2022-04-21 23:30:00|476.1|473.3|475.93|473.13|476.27|473.47|475.43|472.63|0
1650584100000|2022-04-21 23:35:00|475.85|473.05|478.11|475.31|478.11|475.31|475.43|472.63|0
1650584400000|2022-04-21 23:40:00|477.87|475.07|475.26|472.46|477.87|475.07|475.26|472.46|0
1650584700000|2022-04-21 23:45:00|475.17|472.37|478.45|475.65|478.95|476.15|474.42|471.62|0
1650585000000|2022-04-21 23:50:00|478.62|475.82|478.28|475.48|478.62|475.82|475.92|473.12|0
1650585300000|2022-04-21 23:55:00|478.11|475.31|480.64|477.84|481.65|478.85|478.11|475.31|0
1650585600000|2022-04-22 00:00:00|480.47|477.67|479.12|476.32|481.65|478.85|478.87|476.07|0
1650585900000|2022-04-22 00:05:00|478.95|476.15|476.93|474.13|479.37|476.57|476.59|473.79|0
1650586200000|2022-04-22 00:10:00|477.09|474.29|477.43|474.63|479.96|477.16|476.59|473.79|0
1650586500000|2022-04-22 00:15:00|477.26|474.46|480.12|477.32|480.46|477.66|477.26|474.46|0
1650586800000|2022-04-22 00:20:00|480.29|477.49|479.28|476.48|480.29|477.49|478.61|475.81|0
1650587100000|2022-04-22 00:25:00|479.45|476.65|480.63|477.83|481.39|478.59|479.28|476.48|0
1650587400000|2022-04-22 00:30:00|480.8|478|478.43|475.63|481.3|478.5|478.43|475.63|0
1650587700000|2022-04-22 00:35:00|478.26|475.46|479.78|476.98|480.79|477.99|478.1|475.3|0
1650588000000|2022-04-22 00:40:00|479.61|476.81|484.01|481.21|484.01|481.21|479.44|476.64|0
1650588300000|2022-04-22 00:45:00|484.27|481.47|490.65|487.85|490.65|487.85|483.84|481.04|0
1650588600000|2022-04-22 00:50:00|490.13|487.33|488.77|485.97|491.16|488.36|488.34|485.54|0
1650588900000|2022-04-22 00:55:00|488.6|485.8|486.38|483.58|488.94|486.14|486.38|483.58|0
1650589200000|2022-04-22 01:00:00|486.55|483.75|486.89|484.09|487.4|484.6|485.7|482.9|0
1650589500000|2022-04-22 01:05:00|486.72|483.92|485.62|482.82|487.06|484.26|485.53|482.73|0
1650589800000|2022-04-22 01:10:00|485.53|482.73|485.53|482.73|486.38|483.58|485.36|482.56|0
1650590100000|2022-04-22 01:15:00|485.61|482.81|484.67|481.87|485.61|482.81|483.83|481.03|0
1650590400000|2022-04-22 01:20:00|484.5|481.7|484.33|481.53|485.01|482.21|483.99|481.19|0
1650590700000|2022-04-22 01:25:00|484.16|481.36|486.54|483.74|486.88|484.08|482.81|480.01|0
1650591000000|2022-04-22 01:30:00|486.2|483.4|486.2|483.4|488.24|485.44|485.69|482.89|0
1650591300000|2022-04-22 01:35:00|486.03|483.23|486.88|484.08|486.88|484.08|484.16|481.36|0
1650591600000|2022-04-22 01:40:00|487.05|484.25|486.88|484.08|487.73|484.93|486.54|483.74|0
1650591900000|2022-04-22 01:45:00|486.54|483.74|486.45|483.65|488.41|485.61|486.36|483.56|0
1650592200000|2022-04-22 01:50:00|486.53|483.73|483.64|480.84|486.87|484.07|483.64|480.84|0
1650592500000|2022-04-22 01:55:00|483.48|480.68|483.47|480.67|484.83|482.03|482.97|480.17|0
1650592800000|2022-04-22 02:00:00|483.3|480.5|482.96|480.16|484.66|481.86|482.12|479.32|0
1650593100000|2022-04-22 02:05:00|482.79|479.99|481.44|478.64|482.96|480.16|480.59|477.79|0
1650593400000|2022-04-22 02:10:00|481.53|478.73|482.28|479.48|482.96|480.16|481.1|478.3|0
1650593700000|2022-04-22 02:15:00|482.11|479.31|482.11|479.31|482.79|479.99|481.77|478.97|0
1650594000000|2022-04-22 02:20:00|482.03|479.23|483.13|480.33|483.13|480.33|481.6|478.8|0
1650594300000|2022-04-22 02:25:00|482.96|480.16|482.79|479.99|483.47|480.67|482.28|479.48|0
1650594600000|2022-04-22 02:30:00|482.62|479.82|482.45|479.65|483.97|481.17|482.28|479.48|0
1650594900000|2022-04-22 02:35:00|482.61|479.81|481.94|479.14|482.78|479.98|481.09|478.29|0
1650595200000|2022-04-22 02:40:00|481.85|479.05|482.61|479.81|483.29|480.49|481.77|478.97|0
1650595500000|2022-04-22 02:45:00|482.78|479.98|483.12|480.32|483.97|481.17|482.27|479.47|0
1650595800000|2022-04-22 02:50:00|483.29|480.49|483.12|480.32|484.13|481.33|482.95|480.15|0
1650596100000|2022-04-22 02:55:00|483.29|480.49|483.96|481.16|484.3|481.5|483.29|480.49|0
1650596400000|2022-04-22 03:00:00|483.79|480.99|484.98|482.18|485.66|482.86|483.28|480.48|0
1650596700000|2022-04-22 03:05:00|484.47|481.67|485.32|482.52|485.83|483.03|484.05|481.25|0
1650597000000|2022-04-22 03:10:00|485.15|482.35|482.6|479.8|485.15|482.35|482.26|479.46|0
1650597300000|2022-04-22 03:15:00|482.43|479.63|482.6|479.8|482.77|479.97|481.92|479.12|0
1650597600000|2022-04-22 03:20:00|482.43|479.63|482.43|479.63|482.77|479.97|482.09|479.29|0
1650597900000|2022-04-22 03:25:00|482.26|479.46|482.43|479.63|482.43|479.63|482.26|479.46|0
1650598200000|2022-04-22 03:30:00|482.6|479.8|482.76|479.96|482.77|479.97|482.09|479.29|0
1650598500000|2022-04-22 03:35:00|482.59|479.79|482.59|479.79|482.76|479.96|482.51|479.71|0
1650598800000|2022-04-22 03:40:00|482.76|479.96|482.59|479.79|483.36|480.56|482.59|479.79|0
1650599100000|2022-04-22 03:45:00|482.42|479.62|482.76|479.96|483.02|480.22|482.25|479.45|0
1650599400000|2022-04-22 03:50:00|482.93|480.13|482.93|480.13|483.61|480.81|482.76|479.96|0
1650599700000|2022-04-22 03:55:00|483.01|480.21|482.59|479.79|483.26|480.46|482.59|479.79|0
1650600000000|2022-04-22 04:00:00|482.76|479.96|482.58|479.78|482.92|480.12|482.58|479.78|0
1650600300000|2022-04-22 04:05:00|482.67|479.87|482.58|479.78|482.92|480.12|482.58|479.78|0
1650600600000|2022-04-22 04:10:00|482.5|479.7|482.58|479.78|482.92|480.12|482.5|479.7|0
1650600900000|2022-04-22 04:15:00|482.75|479.95|483.77|480.97|484.61|481.81|482.75|479.95|0
1650601200000|2022-04-22 04:20:00|483.94|481.14|480.47|477.67|483.94|481.14|479.7|476.9|0
1650601500000|2022-04-22 04:25:00|480.21|477.41|480.3|477.5|480.55|477.75|479.7|476.9|0
1650601800000|2022-04-22 04:30:00|480.21|477.41|482.24|479.44|482.74|479.94|480.21|477.41|0
1650602100000|2022-04-22 04:35:00|482.15|479.35|482.32|479.52|482.57|479.77|481.9|479.1|0
1650602400000|2022-04-22 04:40:00|482.23|479.43|482.06|479.26|482.74|479.94|481.89|479.09|0
1650602700000|2022-04-22 04:45:00|481.89|479.09|481.38|478.58|482.57|479.77|481.38|478.58|0
1650603000000|2022-04-22 04:50:00|481.22|478.42|481.05|478.25|481.55|478.75|480.71|477.91|0
1650603300000|2022-04-22 04:55:00|481.13|478.33|479.69|476.89|481.13|478.33|479.36|476.56|0
1650603600000|2022-04-22 05:00:00|479.35|476.55|478.34|475.54|480.54|477.74|478|475.2|0
1650603900000|2022-04-22 05:05:00|478.17|475.37|477.16|474.36|478.34|475.54|476.99|474.19|0
1650604200000|2022-04-22 05:10:00|476.99|474.19|475.48|472.68|477.5|474.7|475.48|472.68|0
1650604500000|2022-04-22 05:15:00|475.31|472.51|476.82|474.02|476.82|474.02|474.64|471.84|0
1650604800000|2022-04-22 05:20:00|476.65|473.85|477.49|474.69|477.49|474.69|476.15|473.35|0
1650605100000|2022-04-22 05:25:00|477.66|474.86|477.32|474.52|478.17|475.37|476.82|474.02|0
1650605400000|2022-04-22 05:30:00|477.15|474.35|475.47|472.67|478.33|475.53|475.47|472.67|0
1650605700000|2022-04-22 05:35:00|475.14|472.34|474.3|471.5|475.81|473.01|474.3|471.5|0
1650606000000|2022-04-22 05:40:00|474.38|471.58|474.29|471.49|474.8|472|474.05|471.25|0
1650606300000|2022-04-22 05:45:00|474.13|471.33|475.8|473|475.8|473|473.96|471.16|0
1650606600000|2022-04-22 05:50:00|475.72|472.92|476.73|473.93|476.81|474.01|475.22|472.42|0
1650606900000|2022-04-22 05:55:00|476.81|474.01|478.66|475.86|478.83|476.03|475.8|473|0
1650607200000|2022-04-22 06:00:00|478.49|475.69|478.83|476.03|480.01|477.21|476.97|474.17|0
1650607500000|2022-04-22 06:05:00|478.58|475.78|477.98|475.18|478.66|475.86|476.97|474.17|0
1650607800000|2022-04-22 06:10:00|478.15|475.35|477.64|474.84|478.49|475.69|476.8|474|0
1650608100000|2022-04-22 06:15:00|477.48|474.68|478.32|475.52|478.99|476.19|477.06|474.26|0
1650608400000|2022-04-22 06:20:00|478.24|475.44|476.8|474|478.24|475.44|476.8|474|0
1650608700000|2022-04-22 06:25:00|477.06|474.26|475.29|472.49|478.15|475.35|474.95|472.15|0
1650609000000|2022-04-22 06:30:00|475.04|472.24|475.79|472.99|476.12|473.32|474.45|471.65|0
1650609300000|2022-04-22 06:35:00|475.96|473.16|474.61|471.81|476.88|474.08|474.44|471.64|0
1650609600000|2022-04-22 06:40:00|474.78|471.98|475.95|473.15|476.21|473.41|474.03|471.23|0
1650609900000|2022-04-22 06:45:00|476.04|473.24|475.11|472.31|476.12|473.32|474.61|471.81|0
1650610200000|2022-04-22 06:50:00|475.2|472.4|475.28|472.48|476.62|473.82|475.2|472.4|0
1650610500000|2022-04-22 06:55:00|475.11|472.31|473.93|471.13|475.2|472.4|472.76|469.96|0
1650610800000|2022-04-22 07:00:00|473.77|470.97|470.59|467.79|475.44|472.64|470.42|467.62|0
1650611100000|2022-04-22 07:05:00|470.39|467.99|474.07|471.67|474.07|471.67|470.39|467.99|0
1650611400000|2022-04-22 07:10:00|473.56|471.16|471.55|469.15|474.57|472.17|470.55|468.15|0
1650611700000|2022-04-22 07:15:00|471.47|469.07|473.39|470.99|473.56|471.16|470.05|467.65|0
1650612000000|2022-04-22 07:20:00|473.73|471.33|479.11|476.71|479.28|476.88|473.73|471.33|0
1650612300000|2022-04-22 07:25:00|479.02|476.62|481.47|479.07|481.47|479.07|477.08|474.68|0
1650612600000|2022-04-22 07:30:00|481.3|478.9|480.45|478.05|482.32|479.92|478.43|476.03|0
1650612900000|2022-04-22 07:35:00|480.37|477.97|478.18|475.78|482.31|479.91|477.75|475.35|0
1650613200000|2022-04-22 07:40:00|477.92|475.52|476.57|474.17|478.26|475.86|476.32|473.92|0
1650613500000|2022-04-22 07:45:00|476.66|474.26|477.41|475.01|477.92|475.52|475.73|473.33|0
1650613800000|2022-04-22 07:50:00|477.5|475.1|475.22|472.82|477.67|475.27|474.89|472.49|0
1650614100000|2022-04-22 07:55:00|474.89|472.49|473.3|470.9|476.23|473.83|473.04|470.64|0
1650614400000|2022-04-22 08:00:00|473.21|470.81|471.04|468.64|474.38|471.98|471.04|468.64|0
1650614700000|2022-04-22 08:05:00|471.2|468.8|472.54|470.14|472.96|470.56|470.95|468.55|0
1650615000000|2022-04-22 08:10:00|472.71|470.31|473.54|471.14|474.47|472.07|471.87|469.47|0
1650615300000|2022-04-22 08:15:00|473.71|471.31|475.05|472.65|475.72|473.32|472.37|469.97|0
1650615600000|2022-04-22 08:20:00|474.97|472.57|471.45|469.05|475.72|473.32|471.2|468.8|0
1650615900000|2022-04-22 08:25:00|471.86|469.46|473.2|470.8|473.29|470.89|470.69|468.29|0
1650616200000|2022-04-22 08:30:00|473.37|470.97|475.04|472.64|475.55|473.15|472.53|470.13|0
1650616500000|2022-04-22 08:35:00|474.96|472.56|474.54|472.14|475.8|473.4|473.87|471.47|0
1650616800000|2022-04-22 08:40:00|474.71|472.31|477.06|474.66|477.23|474.83|474.54|472.14|0
1650617100000|2022-04-22 08:45:00|477.23|474.83|475.88|473.48|477.73|475.33|475.37|472.97|0
1650617400000|2022-04-22 08:50:00|475.97|473.57|477.9|475.5|477.9|475.5|475.88|473.48|0
1650617700000|2022-04-22 08:55:00|477.98|475.58|477.39|474.99|478.06|475.66|476.04|473.64|0
1650618000000|2022-04-22 09:00:00|477.31|474.91|477.22|474.82|478.4|476|476.55|474.15|0
1650618300000|2022-04-22 09:05:00|476.88|474.48|476.54|474.14|477.39|474.99|475.03|472.63|0
1650618600000|2022-04-22 09:10:00|476.46|474.06|475.2|472.8|476.46|474.06|474.69|472.29|0
1650618900000|2022-04-22 09:15:00|475.03|472.63|474.86|472.46|475.7|473.3|474.36|471.96|0
1650619200000|2022-04-22 09:20:00|475.03|472.63|476.37|473.97|477.72|475.32|474.69|472.29|0
1650619500000|2022-04-22 09:25:00|476.2|473.8|476.03|473.63|476.71|474.31|475.36|472.96|0
1650619800000|2022-04-22 09:30:00|475.36|472.96|477.04|474.64|477.04|474.64|474.69|472.29|0
1650620100000|2022-04-22 09:35:00|477.38|474.98|476.62|474.22|478.22|475.82|476.53|474.13|0
1650620400000|2022-04-22 09:40:00|476.87|474.47|477.21|474.81|477.21|474.81|476.2|473.8|0
1650620700000|2022-04-22 09:45:00|477.37|474.97|478.81|476.41|479.73|477.33|477.37|474.97|0
1650621000000|2022-04-22 09:50:00|478.72|476.32|481.59|479.19|481.76|479.36|478.55|476.15|0
1650621300000|2022-04-22 09:55:00|481.42|479.02|483.11|480.71|484.64|482.24|481.08|478.68|0
1650621600000|2022-04-22 10:00:00|482.94|480.54|480.91|478.51|483.62|481.22|480.74|478.34|0
1650621900000|2022-04-22 10:05:00|480.74|478.34|483.28|480.88|483.28|480.88|480.23|477.83|0
1650622200000|2022-04-22 10:10:00|483.62|481.22|481.24|478.84|483.62|481.22|480.74|478.34|0
1650622500000|2022-04-22 10:15:00|481.41|479.01|481.92|479.52|482.43|480.03|481.08|478.68|0
1650622800000|2022-04-22 10:20:00|481.75|479.35|481.5|479.1|482.6|480.2|480.9|478.5|0
1650623100000|2022-04-22 10:25:00|481.41|479.01|484.29|481.89|485.14|482.74|481.41|479.01|0
1650623400000|2022-04-22 10:30:00|484.12|481.72|484.12|481.72|485.82|483.42|483.1|480.7|0
1650623700000|2022-04-22 10:35:00|484.29|481.89|484.12|481.72|484.97|482.57|483.1|480.7|0
1650624000000|2022-04-22 10:40:00|484.04|481.64|480.98|478.58|484.12|481.72|480.98|478.58|0
1650624300000|2022-04-22 10:45:00|481.23|478.83|480.05|477.65|481.23|478.83|479.54|477.14|0
1650624600000|2022-04-22 10:50:00|479.88|477.48|482.42|480.02|482.59|480.19|479.88|477.48|0
1650624900000|2022-04-22 10:55:00|482.5|480.1|481.23|478.83|482.92|480.52|480.81|478.41|0
1650625200000|2022-04-22 11:00:00|481.32|478.92|480.04|477.64|481.32|478.92|479.54|477.14|0
1650625500000|2022-04-22 11:05:00|479.54|477.14|477.85|475.45|481.06|478.66|477.51|475.11|0
1650625800000|2022-04-22 11:10:00|477.68|475.28|475.83|473.43|477.68|475.28|475.49|473.09|0
1650626100000|2022-04-22 11:15:00|476|473.6|475.66|473.26|477.01|474.61|475.49|473.09|0
1650626400000|2022-04-22 11:20:00|475.83|473.43|476.33|473.93|477|474.6|475.49|473.09|0
1650626700000|2022-04-22 11:25:00|476.42|474.02|475.82|473.42|477.17|474.77|475.49|473.09|0
1650627000000|2022-04-22 11:30:00|475.66|473.26|478.01|475.61|478.18|475.78|474.82|472.42|0
1650627300000|2022-04-22 11:35:00|477.93|475.53|475.91|473.51|478.18|475.78|475.32|472.92|0
1650627600000|2022-04-22 11:40:00|475.65|473.25|477.16|474.76|477.33|474.93|475.65|473.25|0
1650627900000|2022-04-22 11:45:00|477.33|474.93|476.32|473.92|478.01|475.61|476.15|473.75|0
1650628200000|2022-04-22 11:50:00|476.83|474.43|476.66|474.26|477.67|475.27|475.14|472.74|0
1650628500000|2022-04-22 11:55:00|476.32|473.92|474.73|472.33|478|475.6|474.3|471.9|0
1650628800000|2022-04-22 12:00:00|474.64|472.24|473.97|471.57|474.97|472.57|473.46|471.06|0
1650629100000|2022-04-22 12:05:00|473.63|471.23|474.47|472.07|474.8|472.4|473.55|471.15|0
1650629400000|2022-04-22 12:10:00|474.8|472.4|475.22|472.82|475.98|473.58|474.3|471.9|0
1650629700000|2022-04-22 12:15:00|475.3|472.9|473.46|471.06|475.3|472.9|472.12|469.72|0
1650630000000|2022-04-22 12:20:00|473.63|471.23|473.46|471.06|474.46|472.06|472.79|470.39|0
1650630300000|2022-04-22 12:25:00|473.29|470.89|471.78|469.38|473.62|471.22|471.28|468.88|0
1650630600000|2022-04-22 12:30:00|472.11|469.71|475.27|472.87|475.77|473.37|471.28|468.88|0
1650630900000|2022-04-22 12:35:00|475.1|472.7|475.77|473.37|476.28|473.88|474.43|472.03|0
1650631200000|2022-04-22 12:40:00|475.6|473.2|477.45|475.05|478.29|475.89|475.6|473.2|0
1650631500000|2022-04-22 12:45:00|477.28|474.88|479.64|477.24|480.14|477.74|476.44|474.04|0
1650631800000|2022-04-22 12:50:00|480.14|477.74|479.3|476.9|481.32|478.92|479.13|476.73|0
1650632100000|2022-04-22 12:55:00|479.13|476.73|479.46|477.06|479.8|477.4|478.45|476.05|0
1650632400000|2022-04-22 13:00:00|479.63|477.23|478.62|476.22|479.97|477.57|478.45|476.05|0
1650632700000|2022-04-22 13:05:00|478.45|476.05|481.49|479.09|482.16|479.76|478.11|475.71|0
1650633000000|2022-04-22 13:10:00|481.57|479.17|482.5|480.1|482.84|480.44|480.81|478.41|0
1650633300000|2022-04-22 13:15:00|482.33|479.93|483.68|481.28|484.19|481.79|480.98|478.58|0
1650633600000|2022-04-22 13:20:00|483.6|481.2|480.81|478.41|483.68|481.28|480.3|477.9|0
1650633900000|2022-04-22 13:25:00|480.64|478.24|480.8|478.4|481.65|479.25|479.62|477.22|0
1650634200000|2022-04-22 13:30:00|480.97|478.57|482.15|479.75|484.36|481.96|478.95|476.55|0
1650634500000|2022-04-22 13:35:00|484.86|482.46|492.11|489.71|492.19|489.79|482.66|480.26|0
1650634800000|2022-04-22 13:40:00|492.53|490.13|500.48|498.08|501.62|499.22|491.51|489.11|0
1650635100000|2022-04-22 13:45:00|501.86|499.46|491.3|488.9|501.86|499.46|491.3|488.9|0
1650635400000|2022-04-22 13:50:00|490.1|487.7|489.03|486.63|492.68|490.28|485.01|482.61|0
1650635700000|2022-04-22 13:55:00|489.71|487.31|498.39|495.99|499.25|496.85|488.94|486.54|0
1650636000000|2022-04-22 14:00:00|497.52|495.12|497.44|495.04|498.38|495.98|489.96|487.56|0
1650636300000|2022-04-22 14:05:00|496.58|494.18|489.12|486.72|497.52|495.12|486.38|483.98|0
1650636600000|2022-04-22 14:10:00|488.94|486.54|495.47|493.07|496.5|494.1|488.94|486.54|0
1650636900000|2022-04-22 14:15:00|495.64|493.24|501.15|498.75|501.49|499.09|495.29|492.89|0
1650637200000|2022-04-22 14:20:00|501.06|498.66|504.62|502.22|506.36|503.96|501.06|498.66|0
1650637500000|2022-04-22 14:25:00|504.79|502.39|506.71|504.31|507.49|505.09|503.57|501.17|0
1650637800000|2022-04-22 14:30:00|508.72|506.32|503.89|501.49|508.72|506.32|503.54|501.14|0
1650638100000|2022-04-22 14:35:00|503.72|501.32|506.5|504.1|506.85|504.45|499.73|497.33|0
1650638400000|2022-04-22 14:40:00|506.85|504.45|508.06|505.66|510.86|508.46|506.15|503.75|0
1650638700000|2022-04-22 14:45:00|508.41|506.01|508.24|505.84|509.28|506.88|504.75|502.35|0
1650639000000|2022-04-22 14:50:00|508.06|505.66|511.91|509.51|511.91|509.51|508.06|505.66|0
1650639300000|2022-04-22 14:55:00|511.73|509.33|511.73|509.33|512.61|510.21|508.15|505.75|0
1650639600000|2022-04-22 15:00:00|511.55|509.15|513.3|510.9|514.53|512.13|508.58|506.18|0
1650639900000|2022-04-22 15:05:00|512.95|510.55|503.2|500.8|514.18|511.78|503.2|500.8|0
1650640200000|2022-04-22 15:10:00|503.46|501.06|505.11|502.71|508.08|505.68|503.46|501.06|0
1650640500000|2022-04-22 15:15:00|505.63|503.23|506.85|504.45|508.95|506.55|504.07|501.67|0
1650640800000|2022-04-22 15:20:00|506.68|504.28|507.55|505.15|507.9|505.5|503.72|501.32|0
1650641100000|2022-04-22 15:25:00|507.2|504.8|508.42|506.02|509.3|506.9|506.85|504.45|0
1650641400000|2022-04-22 15:30:00|508.25|505.85|511.92|509.52|512.8|510.4|506.68|504.28|0
1650641700000|2022-04-22 15:35:00|512.27|509.87|514.73|512.33|515.44|513.04|511.75|509.35|0
1650642000000|2022-04-22 15:40:00|514.56|512.16|521.09|518.69|521.09|518.69|514.38|511.98|0
1650642300000|2022-04-22 15:45:00|520.91|518.51|521.27|518.87|521.27|518.87|517.92|515.52|0
1650642600000|2022-04-22 15:50:00|521.45|519.05|524.11|521.71|524.47|522.07|520.39|517.99|0
1650642900000|2022-04-22 15:55:00|524.47|522.07|525.35|522.95|525.35|522.95|523.4|521|0
1650643200000|2022-04-22 16:00:00|525.53|523.13|526.24|523.84|527.31|524.91|524.82|522.42|0
1650643500000|2022-04-22 16:05:00|525.53|523.13|528.08|525.68|528.08|525.68|523.93|521.53|0
1650643800000|2022-04-22 16:10:00|527.37|524.97|525.41|523.01|529.51|527.11|525.23|522.83|0
1650644100000|2022-04-22 16:15:00|525.95|523.55|525.06|522.66|527.01|524.61|524.17|521.77|0
1650644400000|2022-04-22 16:20:00|525.23|522.83|522.81|519.93|525.65|523.01|522.63|519.75|0
1650644700000|2022-04-22 16:25:00|522.46|519.58|522.46|519.58|523.34|520.46|519.45|516.57|0
1650645000000|2022-04-22 16:30:00|522.28|519.4|519.1|516.22|522.63|519.75|517.86|514.98|0
1650645300000|2022-04-22 16:35:00|519.27|516.39|519.98|517.1|520.51|517.63|515.4|512.52|0
1650645600000|2022-04-22 16:40:00|519.8|516.92|519.98|517.1|522.27|519.39|519.27|516.39|0
1650645900000|2022-04-22 16:45:00|520.51|517.63|519.97|517.09|521.39|518.51|518.56|515.68|0
1650646200000|2022-04-22 16:50:00|519.8|516.92|525.82|522.94|525.82|522.94|519.8|516.92|0
1650646500000|2022-04-22 16:55:00|525.64|522.76|526.53|523.65|527.06|524.18|524.04|521.16|0
1650646800000|2022-04-22 17:00:00|525.99|523.11|530.09|527.21|530.62|527.74|525.99|523.11|0
1650647100000|2022-04-22 17:05:00|529.91|527.03|527.86|524.98|530.09|527.21|526.7|523.82|0
1650647400000|2022-04-22 17:10:00|527.95|525.07|525.93|523.53|528.3|525.42|525.39|522.58|0
1650647700000|2022-04-22 17:15:00|526.1|523.7|526.64|524.24|527.17|524.77|524.86|522.46|0
1650648000000|2022-04-22 17:20:00|526.81|524.41|531.63|529.23|532.7|530.3|526.81|524.41|0
1650648300000|2022-04-22 17:25:00|531.45|529.05|529.01|526.13|532.23|529.35|527.94|525.06|0
1650648600000|2022-04-22 17:30:00|529.37|526.49|531.68|528.8|531.86|528.98|529.19|526.31|0
1650648900000|2022-04-22 17:35:00|531.86|528.98|534|531.12|534|531.12|531.68|528.8|0
1650649200000|2022-04-22 17:40:00|534.18|531.3|533.94|531.06|537.87|534.99|533.4|530.52|0
1650649500000|2022-04-22 17:45:00|534.3|531.42|535.36|532.48|535.54|532.66|532.87|529.99|0
1650649800000|2022-04-22 17:50:00|535.54|532.66|538.83|535.95|538.83|535.95|535.36|532.48|0
1650650100000|2022-04-22 17:55:00|539.01|536.13|541.09|538.21|541.09|538.21|537.57|534.69|0
1650650400000|2022-04-22 18:00:00|541.27|538.39|543.96|541.08|543.96|541.08|540.56|537.68|0
1650650700000|2022-04-22 18:05:00|543.78|540.9|542.88|540|543.78|540.9|540.91|538.03|0
1650651000000|2022-04-22 18:10:00|543.24|540.36|542.88|540|543.78|540.9|541.45|538.57|0
1650651300000|2022-04-22 18:15:00|542.7|539.82|535.56|532.68|544.14|541.26|535.02|532.14|0
1650651600000|2022-04-22 18:20:00|535.73|532.85|537.33|534.45|538.94|536.06|533.07|530.19|0
1650651900000|2022-04-22 18:25:00|537.15|534.27|540.01|537.13|540.55|537.67|537.15|534.27|0
1650652200000|2022-04-22 18:30:00|540.55|537.67|543.46|540.58|543.46|540.58|538.04|535.16|0
1650652500000|2022-04-22 18:35:00|543.64|540.76|545.93|543.05|546.93|544.05|542.74|539.86|0
1650652800000|2022-04-22 18:40:00|545.57|542.69|544.31|541.43|545.75|542.87|543.05|540.17|0
1650653100000|2022-04-22 18:45:00|544.13|541.25|546.96|544.08|547.86|544.98|543.77|540.89|0
1650653400000|2022-04-22 18:50:00|547.14|544.26|552.02|549.14|552.56|549.68|547.14|544.26|0
1650653700000|2022-04-22 18:55:00|552.38|549.5|551.69|548.81|556.22|553.34|551.69|548.81|0
1650654000000|2022-04-22 19:00:00|551.33|548.45|553.55|550.67|555.76|552.88|551.33|548.45|0
1650654300000|2022-04-22 19:05:00|553.37|550.49|554.1|551.22|554.46|551.58|550.11|547.23|0
1650654600000|2022-04-22 19:10:00|553.55|550.67|543.01|540.13|556.09|553.21|541.22|538.34|0
1650654900000|2022-04-22 19:15:00|543.37|540.49|538.01|535.13|545.29|542.41|537.12|534.24|0
1650655200000|2022-04-22 19:20:00|538.37|535.49|544.39|541.51|544.83|541.95|536.58|533.7|0
1650655500000|2022-04-22 19:25:00|544.47|541.59|542.23|539.35|544.47|541.59|539.53|536.65|0
1650655800000|2022-04-22 19:30:00|541.87|538.99|529.41|526.53|541.87|538.99|529.23|526.35|0
1650656100000|2022-04-22 19:35:00|529.77|526.89|532.8|529.92|534.23|531.35|527.99|525.11|0
1650656400000|2022-04-22 19:40:00|532.63|529.75|539.88|537|540.96|538.08|529.96|527.08|0
1650656700000|2022-04-22 19:45:00|539.7|536.82|550.33|547.45|551.38|548.5|539.7|536.82|0
1650657000000|2022-04-22 19:50:00|550.15|547.27|557.89|554.77|560.8|557.68|550.15|547.27|0
1650657300000|2022-04-22 19:55:00|557.7|554.58|559.64|556.52|563.85|560.73|556.79|553.67|0
1650657600000|2022-04-22 20:00:00|560|556.88|564.49|561.37|564.86|561.74|558.72|555.6|0
1650657900000|2022-04-22 20:05:00|564.95|561.83|571.03|567.91|571.4|568.28|563.48|560.36|0
1650658200000|2022-04-22 20:10:00|570.84|567.72|570.47|567.35|572.13|569.01|568.81|565.69|0
1650870300000|2022-04-25 07:05:00|599.83|596.71|589.05|585.93|599.83|596.71|585.6|582.48|0
1650870600000|2022-04-25 07:10:00|589.7|586.58|589.05|585.93|592.6|589.48|586.81|583.69|0
1650870900000|2022-04-25 07:15:00|589.7|586.58|583.18|580.06|590.44|587.32|580.58|577.46|0
1650871200000|2022-04-25 07:20:00|582.62|579.5|577.9|574.78|585.22|582.1|577.9|574.78|0
1650871500000|2022-04-25 07:25:00|577.62|574.5|578.81|575.69|579.83|576.71|574.85|571.73|0
1650871800000|2022-04-25 07:30:00|579.19|576.07|585.33|582.21|585.33|582.21|578.72|575.6|0
1650872100000|2022-04-25 07:35:00|585.05|581.93|585.05|581.93|586.44|583.32|583.28|580.16|0
1650872400000|2022-04-25 07:40:00|585.14|582.02|583.56|580.44|587.93|584.81|582.08|578.96|0
1650872700000|2022-04-25 07:45:00|583.46|580.34|586.07|582.95|586.25|583.13|581.42|578.3|0
1650873000000|2022-04-25 07:50:00|586.35|583.23|589.52|586.4|590.83|587.71|585.32|582.2|0
1650873300000|2022-04-25 07:55:00|589.61|586.49|587.74|584.62|591.1|587.98|585.49|582.37|0
1650873600000|2022-04-25 08:00:00|588.12|585|582.78|579.66|590.18|587.06|582.5|579.38|0
1650873900000|2022-04-25 08:05:00|582.87|579.75|583.24|580.12|583.24|580.12|578.21|575.09|0
1650874200000|2022-04-25 08:10:00|583.34|580.22|585.49|582.37|587.46|584.34|581.94|578.82|0
1650874500000|2022-04-25 08:15:00|585.11|581.99|584.04|580.92|586.05|582.93|582.22|579.1|0
1650874800000|2022-04-25 08:20:00|584.14|581.02|586.85|583.73|588.16|585.04|583.67|580.55|0
1650875100000|2022-04-25 08:25:00|586.66|583.54|586.66|583.54|586.94|583.82|583.48|580.36|0
1650875400000|2022-04-25 08:30:00|587.22|584.1|584.6|581.48|587.22|584.1|582.54|579.42|0
1650875700000|2022-04-25 08:35:00|584.79|581.67|586.84|583.72|586.84|583.72|584.13|581.01|0
1650876000000|2022-04-25 08:40:00|586.75|583.63|589.66|586.54|589.66|586.54|586.66|583.54|0
1650876300000|2022-04-25 08:45:00|590.03|586.91|594.65|591.53|595.3|592.18|589.28|586.16|0
1650876600000|2022-04-25 08:50:00|594.74|591.62|596.44|593.32|597.19|594.07|594.55|591.43|0
1650876900000|2022-04-25 08:55:00|596.62|593.5|592.66|589.54|596.62|593.5|592.66|589.54|0
1650877200000|2022-04-25 09:00:00|593.04|589.92|591.15|588.03|593.79|590.67|590.4|587.28|0
1650877500000|2022-04-25 09:05:00|591.25|588.13|593.04|589.92|596.43|593.31|591.15|588.03|0
1650877800000|2022-04-25 09:10:00|593.13|590.01|595.13|592.01|595.5|592.38|593.03|589.91|0
1650878100000|2022-04-25 09:15:00|595.32|592.2|596.26|593.14|597.39|594.27|593.43|590.31|0
1650878400000|2022-04-25 09:20:00|596.36|593.24|596.73|593.61|597.58|594.46|591.92|588.8|0
1650878700000|2022-04-25 09:25:00|596.82|593.7|594.75|591.63|597.2|594.08|592.49|589.37|0
1650879000000|2022-04-25 09:30:00|594.93|591.81|588.92|585.8|595.5|592.38|588.73|585.61|0
1650879300000|2022-04-25 09:35:00|588.73|585.61|590.6|587.48|591.17|588.05|588.73|585.61|0
1650879600000|2022-04-25 09:40:00|590.42|587.3|584.98|581.86|590.42|587.3|584.79|581.67|0
1650879900000|2022-04-25 09:45:00|584.79|581.67|586.95|583.83|586.95|583.83|584.23|581.11|0
1650880200000|2022-04-25 09:50:00|586.66|583.54|586.39|583.27|589.52|586.4|584.61|581.49|0
1650880500000|2022-04-25 09:55:00|586.49|583.37|589.3|586.18|589.39|586.27|586.11|582.99|0
1650880800000|2022-04-25 10:00:00|589.77|586.65|589.86|586.74|590.05|586.93|586.58|583.46|0
1650881100000|2022-04-25 10:05:00|589.77|586.65|587.89|584.77|591.46|588.34|587.51|584.39|0
1650881400000|2022-04-25 10:10:00|588.26|585.14|589.95|586.83|590.43|587.31|586.95|583.83|0
1650881700000|2022-04-25 10:15:00|589.76|586.64|587.32|584.2|589.76|586.64|586.86|583.74|0
1650882000000|2022-04-25 10:20:00|587.51|584.39|586.2|583.08|587.61|584.49|585.17|582.05|0
1650882300000|2022-04-25 10:25:00|586.11|582.99|587.42|584.3|587.42|584.3|585.07|581.95|0
1650882600000|2022-04-25 10:30:00|587.51|584.39|591.07|587.95|591.07|587.95|586.57|583.45|0
1650882900000|2022-04-25 10:35:00|591.17|588.05|593.25|590.13|593.25|590.13|588.07|584.95|0
1650883200000|2022-04-25 10:40:00|593.35|590.23|593.44|590.32|593.82|590.7|592.13|589.01|0
1650883500000|2022-04-25 10:45:00|593.63|590.51|591|587.88|593.63|590.51|590.81|587.69|0
1650883800000|2022-04-25 10:50:00|591.19|588.07|591.29|588.17|592.12|589|588.94|585.82|0
1650884100000|2022-04-25 10:55:00|591.38|588.26|588.29|585.17|591.94|588.82|588.19|585.07|0
1650884400000|2022-04-25 11:00:00|588.19|585.07|587.44|584.32|588.57|585.45|586.33|583.21|0
1650884700000|2022-04-25 11:05:00|587.63|584.51|591|587.88|591.75|588.63|587.44|584.32|0
1650885000000|2022-04-25 11:10:00|590.81|587.69|593.43|590.31|593.43|590.31|589.87|586.75|0
1650885300000|2022-04-25 11:15:00|593.62|590.5|595.87|592.75|596.44|593.32|592.31|589.19|0
1650885600000|2022-04-25 11:20:00|596.06|592.94|584.36|581.24|596.44|593.32|580.75|577.63|0
1650885900000|2022-04-25 11:25:00|583.9|580.78|592.41|589.29|592.79|589.67|582.69|579.57|0
1650886200000|2022-04-25 11:30:00|592.6|589.48|585.11|581.99|592.6|589.48|583.06|579.94|0
1650886500000|2022-04-25 11:35:00|585.3|582.18|583.8|580.68|585.3|582.18|581.2|578.08|0
1650886800000|2022-04-25 11:40:00|583.99|580.87|587.16|584.04|589.03|585.91|583.24|580.12|0
1650887100000|2022-04-25 11:45:00|586.79|583.67|587.55|584.43|588.66|585.54|585.11|581.99|0
1650887400000|2022-04-25 11:50:00|587.74|584.62|585.86|582.74|587.74|584.62|584.09|580.97|0
1650887700000|2022-04-25 11:55:00|586.05|582.93|586.24|583.12|588.86|585.74|585.4|582.28|0
1650888000000|2022-04-25 12:00:00|585.86|582.74|588.48|585.36|590.17|587.05|585.68|582.56|0
1650888300000|2022-04-25 12:05:00|588.86|585.74|587.54|584.42|589.61|586.49|584.74|581.62|0
1650888600000|2022-04-25 12:10:00|587.36|584.24|589.04|585.92|589.42|586.3|584.55|581.43|0
1650888900000|2022-04-25 12:15:00|589.23|586.11|585.3|582.18|590.35|587.23|584.74|581.62|0
1650889200000|2022-04-25 12:20:00|585.11|581.99|582.68|579.56|586.04|582.92|582.5|579.38|0
1650889500000|2022-04-25 12:25:00|582.5|579.38|582.96|579.84|585.2|582.08|581.56|578.44|0
1650889800000|2022-04-25 12:30:00|582.31|579.19|586.04|582.92|586.23|583.11|580.45|577.33|0
1650890100000|2022-04-25 12:35:00|586.23|583.11|584.64|581.52|586.41|583.29|584.17|581.05|0
1650890400000|2022-04-25 12:40:00|584.54|581.42|579.88|576.76|584.54|581.42|579.33|576.21|0
1650890700000|2022-04-25 12:45:00|580.07|576.95|576.73|573.61|580.81|577.69|576.36|573.24|0
1650891000000|2022-04-25 12:50:00|576.17|573.05|578.02|574.9|578.21|575.09|576.17|573.05|0
1650891300000|2022-04-25 12:55:00|577.84|574.72|570.24|567.12|577.84|574.72|569.87|566.75|0
1650891600000|2022-04-25 13:00:00|570.61|567.49|575.89|572.77|575.89|572.77|570.43|567.31|0
1650891900000|2022-04-25 13:05:00|575.7|572.58|574.96|571.84|577.38|574.26|574.96|571.84|0
1650892200000|2022-04-25 13:10:00|574.77|571.65|572.18|569.06|575.89|572.77|572.18|569.06|0
1650892500000|2022-04-25 13:15:00|571.99|568.87|572.92|569.8|574.03|570.91|570.51|567.39|0
1650892800000|2022-04-25 13:20:00|572.73|569.61|575.88|572.76|575.88|572.76|571.07|567.95|0
1650893100000|2022-04-25 13:25:00|576.07|572.95|578.49|575.37|578.49|575.37|574.4|571.28|0
1650893400000|2022-04-25 13:30:00|577.84|574.72|590.23|587.11|592.48|589.36|577.84|574.72|0
1650893700000|2022-04-25 13:35:00|589.1|585.98|585.43|582.31|589.1|585.98|577.64|574.52|0
1650894000000|2022-04-25 13:40:00|586.56|583.44|593.1|589.98|593.1|589.98|582.06|578.94|0
1650894300000|2022-04-25 13:45:00|592.92|589.8|587.94|584.82|596.2|593.08|587.75|584.63|0
1650894600000|2022-04-25 13:50:00|587.19|584.07|596.01|592.89|596.01|592.89|582.53|579.41|0
1650894900000|2022-04-25 13:55:00|596.2|593.08|604.52|601.4|604.52|601.4|590.37|587.25|0
1650895200000|2022-04-25 14:00:00|604.33|601.21|604.33|601.21|605.66|602.54|600.35|597.23|0
1650895500000|2022-04-25 14:05:00|604.52|601.4|599.91|596.79|606.8|603.68|595.25|592.13|0
1650895800000|2022-04-25 14:10:00|599.15|596.03|601.51|598.39|603.88|600.76|594.82|591.7|0
1650896100000|2022-04-25 14:15:00|600.66|597.54|596.89|593.77|603.5|600.38|596.89|593.77|0
1650896400000|2022-04-25 14:20:00|597.26|594.14|590.41|587.29|605.39|602.27|590.41|587.29|0
1650896700000|2022-04-25 14:25:00|590.87|587.75|585.76|582.64|590.87|587.75|584.27|581.15|0
1650897000000|2022-04-25 14:30:00|586.79|583.67|574.97|571.85|586.79|583.67|574.97|571.85|0
1650897300000|2022-04-25 14:35:00|575.53|572.41|582.97|579.85|583.35|580.23|573.12|570|0
1650897600000|2022-04-25 14:40:00|583.07|579.95|588.03|584.91|591.22|588.1|583.07|579.95|0
1650897900000|2022-04-25 14:45:00|588.96|585.84|582.6|579.48|589.9|586.78|581.48|578.36|0
1650898200000|2022-04-25 14:50:00|580.54|577.42|594.61|591.49|595.74|592.62|580.54|577.42|0
1650898500000|2022-04-25 14:55:00|594.04|590.92|602.92|599.8|603.67|600.55|593.1|589.98|0
1650898800000|2022-04-25 15:00:00|603.49|600.37|599.89|596.77|604.62|601.5|598.76|595.64|0
1650899100000|2022-04-25 15:05:00|600.83|597.71|603.48|600.36|604.43|601.31|599.7|596.58|0
1650899400000|2022-04-25 15:10:00|603.86|600.74|599.81|596.69|606.52|603.4|593.57|590.45|0
1650899700000|2022-04-25 15:15:00|600.57|597.45|601.32|598.2|607.03|603.91|600.19|597.07|0
1650900000000|2022-04-25 15:20:00|601.7|598.58|596.08|592.96|602.27|599.15|595.33|592.21|0
1650900300000|2022-04-25 15:25:00|596.46|593.34|601.57|598.45|602.71|599.59|590.62|587.5|0
1650900600000|2022-04-25 15:30:00|601|597.88|602.71|599.59|608.04|604.92|600.25|597.13|0
1650900900000|2022-04-25 15:35:00|602.14|599.02|603.66|600.54|606.13|603.01|594.57|591.45|0
1650901200000|2022-04-25 15:40:00|603.85|600.73|607.66|604.54|608.23|605.11|602.71|599.59|0
1650901500000|2022-04-25 15:45:00|609.09|605.97|615.51|612.39|615.51|612.39|609.09|605.97|0
1650901800000|2022-04-25 15:50:00|614.84|611.72|610.79|607.67|616.08|612.96|610.02|606.9|0
1650902100000|2022-04-25 15:55:00|613.61|610.49|608.06|604.94|614|610.88|607.48|604.36|0
1650902400000|2022-04-25 16:00:00|608.63|605.51|609.01|605.89|612.65|609.53|608.06|604.94|0
1650902700000|2022-04-25 16:05:00|608.44|605.32|597.97|594.85|608.44|605.32|594.66|591.54|0
1650903000000|2022-04-25 16:10:00|598.06|594.94|597.46|594.34|601.86|598.74|593.24|590.12|0
1650903300000|2022-04-25 16:15:00|597.65|594.53|600.49|597.37|601.82|598.7|593.12|590|0
1650903600000|2022-04-25 16:20:00|600.11|596.99|590.29|587.17|600.11|596.99|590.29|587.17|0
1650903900000|2022-04-25 16:25:00|588.98|585.86|593.87|590.75|594.63|591.51|586.73|583.61|0
1650904200000|2022-04-25 16:30:00|593.68|590.56|590.1|586.98|595.95|592.83|586.91|583.79|0
1650904500000|2022-04-25 16:35:00|589.92|586.8|588.53|585.41|590.48|587.36|584.48|581.36|0
1650904800000|2022-04-25 16:40:00|589.19|586.07|593.33|590.21|593.42|590.3|588.71|585.59|0
1650905100000|2022-04-25 16:45:00|593.23|590.11|583.65|580.53|593.8|590.68|582.72|579.6|0
1650905400000|2022-04-25 16:50:00|583.46|580.34|591.16|588.04|591.16|588.04|581.97|578.85|0
1650905700000|2022-04-25 16:55:00|591.34|588.22|591.15|588.03|593.98|590.86|590.03|586.91|0
1650906000000|2022-04-25 17:00:00|590.78|587.66|597.95|594.83|598.9|595.78|588.33|585.21|0
1650906300000|2022-04-25 17:05:00|597.76|594.64|588.33|585.21|598.52|595.4|588.33|585.21|0
1650906600000|2022-04-25 17:10:00|587.2|584.08|583.64|580.52|588.14|585.02|581.78|578.66|0
1650906900000|2022-04-25 17:15:00|582.52|579.4|583.08|579.96|584.86|581.74|578.23|575.11|0
1650907200000|2022-04-25 17:20:00|582.71|579.59|582.8|579.68|585.51|582.39|581.77|578.65|0
1650907500000|2022-04-25 17:25:00|581.4|578.28|583.64|580.52|588.7|585.58|580.09|576.97|0
1650907800000|2022-04-25 17:30:00|583.45|580.33|587.2|584.08|589.07|585.95|578.79|575.67|0
1650908100000|2022-04-25 17:35:00|587.76|584.64|589.45|586.33|591.52|588.4|587.01|583.89|0
1650908400000|2022-04-25 17:40:00|589.07|585.95|585.32|582.2|589.45|586.33|582.14|579.02|0
1650908700000|2022-04-25 17:45:00|584.76|581.64|584.38|581.26|588.13|585.01|583.82|580.7|0
1650909000000|2022-04-25 17:50:00|584.94|581.82|585.32|582.2|591.7|588.58|582.88|579.76|0
1650909300000|2022-04-25 17:55:00|585.69|582.57|587.94|584.82|590.57|587.45|585.32|582.2|0
1650909600000|2022-04-25 18:00:00|587.19|584.07|592.27|589.15|593.21|590.09|586.25|583.13|0
1650909900000|2022-04-25 18:05:00|592.83|589.71|581.57|578.45|592.83|589.71|580.45|577.33|0
1650910200000|2022-04-25 18:10:00|581.2|578.08|580.82|577.7|586.25|583.13|578.96|575.84|0
1650910500000|2022-04-25 18:15:00|581.2|578.08|575.98|572.86|581.2|578.08|574.13|571.01|0
1650910800000|2022-04-25 18:20:00|575.61|572.49|571.09|567.97|577.84|574.72|569.87|566.75|0
1650911100000|2022-04-25 18:25:00|571.64|568.52|566.3|563.18|572.93|569.81|565.94|562.82|0
1650911400000|2022-04-25 18:30:00|565.94|562.82|565.75|562.63|567.77|564.65|564.29|561.17|0
1650911700000|2022-04-25 18:35:00|564.84|561.72|569.79|566.67|569.79|566.67|564.65|561.53|0
1650912000000|2022-04-25 18:40:00|571.08|567.96|570.34|567.22|571.45|568.33|567.4|564.28|0
1650912300000|2022-04-25 18:45:00|570.71|567.59|561.17|558.05|571.82|568.7|560.99|557.87|0
1650912600000|2022-04-25 18:50:00|561.36|558.24|557.89|554.77|562.45|559.33|557.53|554.41|0
1650912900000|2022-04-25 18:55:00|557.53|554.41|566.02|562.9|566.02|562.9|557.35|554.23|0
1650913200000|2022-04-25 19:00:00|565.84|562.72|574.32|571.2|576.08|572.96|564.37|561.25|0
1650913500000|2022-04-25 19:05:00|573.67|570.55|574.23|571.11|578.03|574.91|572.84|569.72|0
1650913800000|2022-04-25 19:10:00|574.69|571.57|570.07|566.95|574.87|571.75|570.07|566.95|0
1650914100000|2022-04-25 19:15:00|569.14|566.02|562.53|559.41|569.88|566.76|562.16|559.04|0
1650914400000|2022-04-25 19:20:00|561.98|558.86|553.24|550.12|561.98|558.86|552.69|549.57|0
1650914700000|2022-04-25 19:25:00|552.33|549.21|550.33|547.21|559.65|556.53|550.33|547.21|0
1650915000000|2022-04-25 19:30:00|551.42|548.3|549.96|546.84|553.61|550.49|548.87|545.75|0
1650915300000|2022-04-25 19:35:00|551.05|547.93|544.2|541.08|551.05|547.93|543.3|540.18|0
1650915600000|2022-04-25 19:40:00|543.66|540.54|542.39|539.27|550.93|547.81|541.3|538.18|0
1650915900000|2022-04-25 19:45:00|542.57|539.45|545.38|542.26|548.38|545.26|540.58|537.46|0
1650916200000|2022-04-25 19:50:00|545.11|541.99|540.04|536.92|550.02|546.9|539.49|536.37|0
1650916500000|2022-04-25 19:55:00|540.4|537.28|539.85|536.73|544.56|541.44|539.49|536.37|0
1650916800000|2022-04-25 20:00:00|540.58|537.46|540.15|537.03|542.38|539.26|537.87|534.75|0
1650917100000|2022-04-25 20:05:00|540.51|537.39|541.59|538.47|542.23|539.11|540.15|537.03|0
1650917400000|2022-04-25 20:10:00|541.77|538.65|543.22|540.1|543.4|540.28|541.05|537.93|0
1650917700000|2022-04-25 20:15:00|542.93|539.29|542.3|538.66|543.11|539.47|541.67|538.03|0
1650918000000|2022-04-25 20:20:00|542.21|538.57|542.03|538.39|542.75|539.11|541.49|537.85|0
1650918300000|2022-04-25 20:25:00|541.67|538.03|541.31|537.67|542.03|538.39|540.95|537.31|0
1650918600000|2022-04-25 20:30:00|541.13|537.49|542.21|538.57|542.75|539.11|541.13|537.49|0
1650918900000|2022-04-25 20:35:00|542.39|538.75|540.94|537.3|542.57|538.93|540.94|537.3|0
1650919200000|2022-04-25 20:40:00|541.04|537.4|541.3|537.66|541.66|538.02|540.4|536.76|0
1650919500000|2022-04-25 20:45:00|541.21|537.57|540.76|537.12|541.3|537.66|540.4|536.76|0
1650919800000|2022-04-25 20:50:00|540.85|537.21|540.22|536.58|541.12|537.48|540.22|536.58|0
1650920100000|2022-04-25 20:55:00|540.4|536.76|540.59|536.95|540.94|537.3|540.22|536.58|0
1650920400000|2022-04-25 21:00:00|540.61|536.97|540.96|537.32|540.96|537.32|540.61|536.97|0
1650920700000|2022-04-25 21:05:00|541.14|537.5|541.61|537.97|541.61|537.97|540.96|537.32|0
1650921000000|2022-04-25 21:10:00|541.58|537.94|541.82|538.18|541.88|538.24|541.56|537.92|0
1650921300000|2022-04-25 21:15:00|541.8|538.16|541.85|538.21|541.88|538.24|541.72|538.08|0
1650921600000|2022-04-25 21:20:00|541.82|538.18|541.4|537.76|541.95|538.31|541.4|537.76|0
1650921900000|2022-04-25 21:25:00|541.32|537.68|541.24|537.6|541.32|537.68|541.24|537.6|0
1650922200000|2022-04-25 21:30:00|541.27|537.63|541.65|538.01|541.76|538.12|541.26|537.62|0
1650922500000|2022-04-25 21:35:00|541.44|537.8|541.49|537.85|541.49|537.85|541.36|537.72|0
1650922800000|2022-04-25 21:40:00|541.63|537.99|541.47|537.83|541.65|538.01|541.39|537.75|0
1650923100000|2022-04-25 21:45:00|541.44|537.8|541.49|537.85|541.49|537.85|541.34|537.7|0
1650923400000|2022-04-25 21:50:00|541.44|537.8|541.47|537.83|541.47|537.83|541.44|537.8|0
1650923700000|2022-04-25 21:55:00|541.44|537.8|541.57|537.93|541.67|538.03|541.39|537.75|0
1650924000000|2022-04-25 22:00:00|540.83|537.19|544.53|540.89|544.53|540.89|540.83|537.19|0
1650924300000|2022-04-25 22:05:00|544.71|541.07|544.34|540.7|544.8|541.16|543.8|540.16|0
1650924600000|2022-04-25 22:10:00|544.26|540.62|544.34|540.7|544.52|540.88|543.26|539.62|0
1650924900000|2022-04-25 22:15:00|543.98|540.34|544.7|541.06|544.88|541.24|543.98|540.34|0
1650925200000|2022-04-25 22:20:00|544.52|540.88|544.43|540.79|544.88|541.24|544.16|540.52|0
1650925500000|2022-04-25 22:25:00|544.52|540.88|543.71|540.07|544.61|540.97|543.43|539.79|0
1650925800000|2022-04-25 22:30:00|543.8|540.16|543.25|539.61|544.7|541.06|543.25|539.61|0
1650926100000|2022-04-25 22:35:00|543.35|539.71|543.52|539.88|544.34|540.7|543.35|539.71|0
1650926400000|2022-04-25 22:40:00|543.43|539.79|544.33|540.69|544.7|541.06|543.43|539.79|0
1650926700000|2022-04-25 22:45:00|544.43|540.79|543.97|540.33|544.69|541.05|543.88|540.24|0
1650927000000|2022-04-25 22:50:00|543.79|540.15|542.16|538.52|543.79|540.15|541.8|538.16|0
1650927300000|2022-04-25 22:55:00|542.34|538.7|542.16|538.52|542.88|539.24|541.89|538.25|0
1650927600000|2022-04-25 23:00:00|542.07|538.43|541.98|538.34|542.34|538.7|541.44|537.8|0
1650927900000|2022-04-25 23:05:00|542.16|538.52|541.8|538.16|542.34|538.7|541.44|537.8|0
1650928200000|2022-04-25 23:10:00|541.89|538.25|541.07|537.43|541.98|538.34|540.89|537.25|0
1650928500000|2022-04-25 23:15:00|540.99|537.35|541.07|537.43|541.07|537.43|540.53|536.89|0
1650928800000|2022-04-25 23:20:00|540.89|537.25|541.07|537.43|541.53|537.89|540.89|537.25|0
1650929100000|2022-04-25 23:25:00|541.25|537.61|541.61|537.97|541.61|537.97|540.71|537.07|0
1650929400000|2022-04-25 23:30:00|541.43|537.79|542.33|538.69|542.51|538.87|541.43|537.79|0
1650929700000|2022-04-25 23:35:00|542.42|538.78|542.51|538.87|542.51|538.87|542.33|538.69|0
1650930000000|2022-04-25 23:40:00|542.6|538.96|542.51|538.87|542.69|539.05|542.33|538.69|0
1650930300000|2022-04-25 23:45:00|542.69|539.05|542.51|538.87|543.41|539.77|542.51|538.87|0
1650930600000|2022-04-25 23:50:00|542.69|539.05|543.41|539.77|543.59|539.95|542.33|538.69|0
1650930900000|2022-04-25 23:55:00|543.59|539.95|543.23|539.59|543.95|540.31|542.86|539.22|0
1650931200000|2022-04-26 00:00:00|543.41|539.77|544.31|540.67|544.49|540.85|542.86|539.22|0
1650931500000|2022-04-26 00:05:00|544.13|540.49|544.31|540.67|544.67|541.03|542.86|539.22|0
1650931800000|2022-04-26 00:10:00|544.4|540.76|544.76|541.12|545.12|541.48|543.4|539.76|0
1650932100000|2022-04-26 00:15:00|544.85|541.21|544.48|540.84|545.21|541.57|543.76|540.12|0
1650932400000|2022-04-26 00:20:00|544.67|541.03|544.12|540.48|544.67|541.03|543.4|539.76|0
1650932700000|2022-04-26 00:25:00|544.22|540.58|543.4|539.76|544.22|540.58|542.85|539.21|0
1650933000000|2022-04-26 00:30:00|543.22|539.58|543.94|540.3|544.48|540.84|543.22|539.58|0
1650933300000|2022-04-26 00:35:00|543.85|540.21|543.57|539.93|543.85|540.21|543.03|539.39|0
1650933600000|2022-04-26 00:40:00|543.39|539.75|542.67|539.03|544.12|540.48|542.67|539.03|0
1650933900000|2022-04-26 00:45:00|542.85|539.21|542.58|538.94|543.03|539.39|542.31|538.67|0
1650934200000|2022-04-26 00:50:00|542.67|539.03|542.3|538.66|543.21|539.57|542.3|538.66|0
1650934500000|2022-04-26 00:55:00|542.12|538.48|541.04|537.4|542.49|538.85|540.68|537.04|0
1650934800000|2022-04-26 01:00:00|540.95|537.31|540.14|536.5|541.04|537.4|540.14|536.5|0
1650935100000|2022-04-26 01:05:00|540.32|536.68|540.14|536.5|540.68|537.04|540.14|536.5|0
1650935400000|2022-04-26 01:10:00|540.32|536.68|540.13|536.49|540.5|536.86|540.13|536.49|0
1650935700000|2022-04-26 01:15:00|540.31|536.67|541.03|537.39|541.03|537.39|540.13|536.49|0
1650936000000|2022-04-26 01:20:00|541.21|537.57|541.75|538.11|542.12|538.48|541.03|537.39|0
1650936300000|2022-04-26 01:25:00|541.93|538.29|541.21|537.57|541.93|538.29|540.49|536.85|0
1650936600000|2022-04-26 01:30:00|540.85|537.21|540.67|537.03|541.57|537.93|540.67|537.03|0
1650936900000|2022-04-26 01:35:00|540.85|537.21|540.31|536.67|541.03|537.39|540.13|536.49|0
1650937200000|2022-04-26 01:40:00|540.22|536.58|540.13|536.49|540.31|536.67|538.69|535.05|0
1650937500000|2022-04-26 01:45:00|540.31|536.67|542.02|538.38|543.19|539.55|540.31|536.67|0
1650937800000|2022-04-26 01:50:00|542.11|538.47|541.84|538.2|542.83|539.19|541.74|538.1|0
1650938100000|2022-04-26 01:55:00|541.93|538.29|541.92|538.28|543.01|539.37|541.74|538.1|0
1650938400000|2022-04-26 02:00:00|541.74|538.1|540.42|537.62|541.84|538.2|540.42|537.02|0
1650938700000|2022-04-26 02:05:00|540.24|537.44|539.79|536.99|540.33|537.53|538.44|535.64|0
1650939000000|2022-04-26 02:10:00|539.88|537.08|540.6|537.8|540.87|538.07|539.88|537.08|0
1650939300000|2022-04-26 02:15:00|540.42|537.62|539.87|537.07|541.5|538.7|539.87|537.07|0
1650939600000|2022-04-26 02:20:00|540.05|537.25|538.07|535.27|540.41|537.61|537.89|535.09|0
1650939900000|2022-04-26 02:25:00|537.89|535.09|537.71|534.91|538.25|535.45|537.35|534.55|0
1650940200000|2022-04-26 02:30:00|537.53|534.73|538.07|535.27|538.07|535.27|537.35|534.55|0
1650940500000|2022-04-26 02:35:00|537.89|535.09|537.89|535.09|538.07|535.27|537.35|534.55|0
1650940800000|2022-04-26 02:40:00|537.71|534.91|535.73|532.93|537.71|534.91|535.55|532.75|0
1650941100000|2022-04-26 02:45:00|535.91|533.11|535.55|532.75|536.27|533.47|535.55|532.75|0
1650941400000|2022-04-26 02:50:00|535.91|533.11|535.55|532.75|535.91|533.11|535.55|532.75|0
1650941700000|2022-04-26 02:55:00|535.73|532.93|535.73|532.93|535.91|533.11|535.55|532.75|0
1650942000000|2022-04-26 03:00:00|535.91|533.11|534.83|532.03|535.91|533.11|534.83|532.03|0
1650942300000|2022-04-26 03:05:00|535.01|532.21|534.83|532.03|535.37|532.57|534.83|532.03|0
1650942600000|2022-04-26 03:10:00|535.01|532.21|534.83|532.03|535.19|532.39|534.83|532.03|0
1650942900000|2022-04-26 03:15:00|533.57|530.77|535|532.2|535.63|532.83|533.57|530.77|0
1650943200000|2022-04-26 03:20:00|535.18|532.38|534.29|531.49|535.54|532.74|533.75|530.95|0
1650943500000|2022-04-26 03:25:00|534.46|531.66|533.57|530.77|534.46|531.66|533.39|530.59|0
1650943800000|2022-04-26 03:30:00|533.75|530.95|534.64|531.84|535.44|532.64|532.26|529.46|0
1650944100000|2022-04-26 03:35:00|535.35|532.55|535.53|532.73|535.71|532.91|534.28|531.48|0
1650944400000|2022-04-26 03:40:00|535.7|532.9|536.24|533.44|536.24|533.44|535.7|532.9|0
1650944700000|2022-04-26 03:45:00|536.06|533.26|535.88|533.08|536.33|533.53|535.7|532.9|0
1650945000000|2022-04-26 03:50:00|535.7|532.9|535.88|533.08|536.15|533.35|535.52|532.72|0
1650945300000|2022-04-26 03:55:00|536.06|533.26|535.16|532.36|536.06|533.26|535.16|532.36|0
1650945600000|2022-04-26 04:00:00|534.99|532.19|534.81|532.01|535.34|532.54|534.63|531.83|0
1650945900000|2022-04-26 04:05:00|534.9|532.1|536.23|533.43|536.23|533.43|534.81|532.01|0
1650946200000|2022-04-26 04:10:00|536.59|533.79|535.87|533.07|536.76|533.96|535.87|533.07|0
1650946500000|2022-04-26 04:15:00|536.05|533.25|536.23|533.43|536.23|533.43|535.69|532.89|0
1650946800000|2022-04-26 04:20:00|536.05|533.25|536.4|533.6|536.76|533.96|536.05|533.25|0
1650947100000|2022-04-26 04:25:00|536.58|533.78|536.58|533.78|536.58|533.78|536.4|533.6|0
1650947400000|2022-04-26 04:30:00|536.4|533.6|536.04|533.24|536.4|533.6|536.04|533.24|0
1650947700000|2022-04-26 04:35:00|536.22|533.42|536.22|533.42|536.4|533.6|536.22|533.42|0
1650948000000|2022-04-26 04:40:00|536.04|533.24|535.68|532.88|536.04|533.24|535.68|532.88|0
1650948300000|2022-04-26 04:45:00|535.86|533.06|535.68|532.88|535.95|533.15|535.68|532.88|0
1650948600000|2022-04-26 04:50:00|535.86|533.06|535.5|532.7|535.86|533.06|535.5|532.7|0
1650948900000|2022-04-26 04:55:00|535.68|532.88|535.5|532.7|535.68|532.88|535.5|532.7|0
1650949200000|2022-04-26 05:00:00|535.68|532.88|535.5|532.7|536.21|533.41|534.96|532.16|0
1650949500000|2022-04-26 05:05:00|535.68|532.88|539.07|536.27|539.07|536.27|535.59|532.79|0
1650949800000|2022-04-26 05:10:00|538.89|536.09|538.62|535.82|538.89|536.09|537.1|534.3|0
1650950100000|2022-04-26 05:15:00|538.89|536.09|539.96|537.16|540.32|537.52|538.53|535.73|0
1650950400000|2022-04-26 05:20:00|539.78|536.98|539.42|536.62|540.14|537.34|538.71|535.91|0
1650950700000|2022-04-26 05:25:00|539.24|536.44|539.24|536.44|539.6|536.8|538.53|535.73|0
1650951000000|2022-04-26 05:30:00|539.06|536.26|538.52|535.72|539.33|536.53|537.63|534.83|0
1650951300000|2022-04-26 05:35:00|538.34|535.54|538.52|535.72|538.88|536.08|538.17|535.37|0
1650951600000|2022-04-26 05:40:00|538.16|535.36|537.45|534.65|538.34|535.54|537.27|534.47|0
1650951900000|2022-04-26 05:45:00|537.27|534.47|536.73|533.93|537.45|534.65|536.65|533.85|0
1650952200000|2022-04-26 05:50:00|536.91|534.11|534.95|532.15|536.91|534.11|534.95|532.15|0
1650952500000|2022-04-26 05:55:00|535.13|532.33|537.36|534.56|537.36|534.56|535.13|532.33|0
1650952800000|2022-04-26 06:00:00|537.8|535|539.41|536.61|540.66|537.86|536.19|533.39|0
1650953100000|2022-04-26 06:05:00|539.59|536.79|541.56|538.76|542.63|539.83|539.59|536.79|0
1650953400000|2022-04-26 06:10:00|541.38|538.58|542.45|539.65|543.17|540.37|540.12|537.32|0
1650953700000|2022-04-26 06:15:00|542.63|539.83|543.71|540.91|545.69|542.89|542.63|539.83|0
1650954000000|2022-04-26 06:20:00|543.89|541.09|544.6|541.8|544.97|542.17|543.89|541.09|0
1650954300000|2022-04-26 06:25:00|544.43|541.63|544.42|541.62|545.32|542.52|544.24|541.44|0
1650954600000|2022-04-26 06:30:00|544.6|541.8|545.86|543.06|545.86|543.06|542.62|539.82|0
1650954900000|2022-04-26 06:35:00|545.68|542.88|545.14|542.34|546.4|543.6|544.42|541.62|0
1650955200000|2022-04-26 06:40:00|544.78|541.98|546.04|543.24|546.22|543.42|543.52|540.72|0
1650955500000|2022-04-26 06:45:00|546.22|543.42|544.77|541.97|548.38|545.58|544.41|541.61|0
1650955800000|2022-04-26 06:50:00|544.33|541.53|543.69|540.89|545.49|542.69|543.51|540.71|0
1650956100000|2022-04-26 06:55:00|543.79|540.99|543.33|540.53|545.31|542.51|543.33|540.53|0
1650956400000|2022-04-26 07:00:00|543.51|540.71|545.67|542.87|548.38|545.58|543.51|540.71|0
1650956700000|2022-04-26 07:05:00|545.47|543.07|551.07|548.67|551.17|548.77|545.02|542.62|0
1650957000000|2022-04-26 07:10:00|551.25|548.85|553.43|551.03|553.79|551.39|549.8|547.4|0
1650957300000|2022-04-26 07:15:00|554.34|551.94|556.25|553.85|556.52|554.12|553.43|551.03|0
1650957600000|2022-04-26 07:20:00|556.34|553.94|555.71|553.31|557.62|555.22|555.34|552.94|0
1650957900000|2022-04-26 07:25:00|555.98|553.58|559.17|556.77|560.17|557.77|553.79|551.39|0
1650958200000|2022-04-26 07:30:00|559.44|557.04|553.47|551.07|560.27|557.87|551.24|548.84|0
1650958500000|2022-04-26 07:35:00|553.28|550.88|557.59|555.19|559.23|556.83|553.1|550.7|0
1650958800000|2022-04-26 07:40:00|557.32|554.92|559.04|556.64|559.23|556.83|555.77|553.37|0
1650959100000|2022-04-26 07:45:00|558.86|556.46|556.86|554.46|560.14|557.74|555.95|553.55|0
1650959400000|2022-04-26 07:50:00|556.68|554.28|555.77|553.37|556.68|554.28|554.31|551.91|0
1650959700000|2022-04-26 07:55:00|555.4|553|557.68|555.28|558.49|556.09|554.41|552.01|0
1650960000000|2022-04-26 08:00:00|557.86|555.46|557.76|555.36|558.86|556.46|554.86|552.46|0
1650960300000|2022-04-26 08:05:00|557.86|555.46|556.49|554.09|558.13|555.73|555.22|552.82|0
1650960600000|2022-04-26 08:10:00|556.12|553.72|553.4|551|556.67|554.27|553.04|550.64|0
1650960900000|2022-04-26 08:15:00|553.31|550.91|551.77|549.37|553.31|550.91|550.69|548.29|0
1650961200000|2022-04-26 08:20:00|551.95|549.55|548.88|546.48|551.95|549.55|548.7|546.3|0
1650961500000|2022-04-26 08:25:00|548.34|545.94|549.51|547.11|550.5|548.1|548.34|545.94|0
1650961800000|2022-04-26 08:30:00|549.24|546.84|550.76|548.36|552.82|550.42|549.06|546.66|0
1650962100000|2022-04-26 08:35:00|551.03|548.63|552.66|550.26|553.21|550.81|550.85|548.45|0
1650962400000|2022-04-26 08:40:00|552.57|550.17|551.75|549.35|552.66|550.26|550.67|548.27|0
1650962700000|2022-04-26 08:45:00|551.85|549.45|552.21|549.81|552.3|549.9|550.85|548.45|0
1650963000000|2022-04-26 08:50:00|552.11|549.71|551.66|549.26|552.75|550.35|549.94|547.54|0
1650963300000|2022-04-26 08:55:00|551.39|548.99|547.32|544.92|551.93|549.53|547.32|544.92|0
1650963600000|2022-04-26 09:00:00|546.87|544.47|548.85|546.45|548.85|546.45|546.87|544.47|0
1650963900000|2022-04-26 09:05:00|548.77|546.37|547.41|545.01|550.03|547.63|546.14|543.74|0
1650964200000|2022-04-26 09:10:00|547.23|544.83|548.04|545.64|548.67|546.27|546.32|543.92|0
1650964500000|2022-04-26 09:15:00|547.95|545.55|547.76|545.36|549.39|546.99|547.58|545.18|0
1650964800000|2022-04-26 09:20:00|547.86|545.46|550.84|548.44|551.02|548.62|547.86|545.46|0
1650965100000|2022-04-26 09:25:00|550.65|548.25|550.57|548.17|551.74|549.34|549.75|547.35|0
1650965400000|2022-04-26 09:30:00|550.47|548.07|549.02|546.62|551.01|548.61|547.94|545.54|0
1650965700000|2022-04-26 09:35:00|549.2|546.8|548.84|546.44|549.38|546.98|547.4|545|0
1650966000000|2022-04-26 09:40:00|548.94|546.54|549.38|546.98|550.83|548.43|548.84|546.44|0
1650966300000|2022-04-26 09:45:00|549.2|546.8|552.46|550.06|552.64|550.24|549.02|546.62|0
1650966600000|2022-04-26 09:50:00|552.64|550.24|550.79|548.39|553|550.6|550.25|547.85|0
1650966900000|2022-04-26 09:55:00|550.89|548.49|549.16|546.76|551.52|549.12|548.62|546.22|0
1650967200000|2022-04-26 10:00:00|549.34|546.94|547.27|544.87|549.62|547.22|546.9|544.5|0
1650967500000|2022-04-26 10:05:00|547.08|544.68|549.16|546.76|549.16|546.76|547.08|544.68|0
1650967800000|2022-04-26 10:10:00|549.07|546.67|550.34|547.94|551.15|548.75|548.8|546.4|0
1650968100000|2022-04-26 10:15:00|550.43|548.03|551.97|549.57|552.96|550.56|550.42|548.02|0
1650968400000|2022-04-26 10:20:00|551.69|549.29|552.05|549.65|552.78|550.38|550.97|548.57|0
1650968700000|2022-04-26 10:25:00|551.97|549.57|552.6|550.2|553.87|551.47|551.69|549.29|0
1650969000000|2022-04-26 10:30:00|552.78|550.38|552.05|549.65|552.96|550.56|550.06|547.66|0
1650969300000|2022-04-26 10:35:00|551.96|549.56|550.87|548.47|552.6|550.2|550.24|547.84|0
1650969600000|2022-04-26 10:40:00|550.78|548.38|552.41|550.01|552.78|550.38|549.51|547.11|0
1650969900000|2022-04-26 10:45:00|552.23|549.83|551.5|549.1|552.23|549.83|550.78|548.38|0
1650970200000|2022-04-26 10:50:00|551.6|549.2|552.41|550.01|552.41|550.01|551.14|548.74|0
1650970500000|2022-04-26 10:55:00|552.59|550.19|554.04|551.64|554.04|551.64|551.14|548.74|0
1650970800000|2022-04-26 11:00:00|553.86|551.46|556.04|553.64|556.77|554.37|553.86|551.46|0
1650971100000|2022-04-26 11:05:00|556.23|553.83|556.14|553.74|557.5|555.1|556.04|553.64|0
1650971400000|2022-04-26 11:10:00|556.32|553.92|555.31|552.91|557.05|554.65|554.22|551.82|0
1650971700000|2022-04-26 11:15:00|555.49|553.09|555.13|552.73|556.04|553.64|554.5|552.1|0
1650972000000|2022-04-26 11:20:00|555.04|552.64|552.76|550.36|555.31|552.91|552.58|550.18|0
1650972300000|2022-04-26 11:25:00|552.58|550.18|552.58|550.18|553.67|551.27|552.22|549.82|0
1650972600000|2022-04-26 11:30:00|552.76|550.36|554.94|552.54|554.94|552.54|552.58|550.18|0
1650972900000|2022-04-26 11:35:00|555.04|552.64|556.4|554|557.86|555.46|554.49|552.09|0
1650973200000|2022-04-26 11:40:00|556.49|554.09|556.58|554.18|557.13|554.73|556.03|553.63|0
1650973500000|2022-04-26 11:45:00|556.4|554|553.84|551.44|556.76|554.36|553.84|551.44|0
1650973800000|2022-04-26 11:50:00|553.48|551.08|553.76|551.36|553.76|551.36|552.39|549.99|0
1650974100000|2022-04-26 11:55:00|553.84|551.44|552.39|549.99|554.21|551.81|552.21|549.81|0
1650974400000|2022-04-26 12:00:00|552.21|549.81|553.84|551.44|553.84|551.44|551.66|549.26|0
1650974700000|2022-04-26 12:05:00|554.02|551.62|553.29|550.89|554.2|551.8|552.75|550.35|0
1650975000000|2022-04-26 12:10:00|553.11|550.71|552.75|550.35|553.66|551.26|551.66|549.26|0
1650975300000|2022-04-26 12:15:00|552.56|550.16|554.2|551.8|555.29|552.89|552.02|549.62|0
1650975600000|2022-04-26 12:20:00|554.11|551.71|553.29|550.89|555.11|552.71|552.92|550.52|0
1650975900000|2022-04-26 12:25:00|553.83|551.43|553.1|550.7|554.56|552.16|551.65|549.25|0
1650976200000|2022-04-26 12:30:00|553.02|550.62|553.47|551.07|554.38|551.98|552.2|549.8|0
1650976500000|2022-04-26 12:35:00|553.38|550.98|557.84|555.44|560.03|557.63|553.38|550.98|0
1650976800000|2022-04-26 12:40:00|558.12|555.72|559.66|557.26|560.58|558.18|558.12|555.72|0
1650977100000|2022-04-26 12:45:00|559.85|557.45|559.3|556.9|560.94|558.54|558.93|556.53|0
1650977400000|2022-04-26 12:50:00|559.48|557.08|556.92|554.52|559.84|557.44|556.74|554.34|0
1650977700000|2022-04-26 12:55:00|557.1|554.7|558.03|555.63|558.4|556|555.78|553.38|0
1650978000000|2022-04-26 13:00:00|558.22|555.82|560.59|558.19|562.23|559.83|558.22|555.82|0
1650978300000|2022-04-26 13:05:00|560.77|558.37|560.77|558.37|561.41|559.01|560.22|557.82|0
1650978600000|2022-04-26 13:10:00|560.95|558.55|563.14|560.74|564.06|561.66|560.58|558.18|0
1650978900000|2022-04-26 13:15:00|563.32|560.92|562.69|560.29|563.69|561.29|562.23|559.83|0
1650979200000|2022-04-26 13:20:00|562.59|560.19|564.42|562.02|565.34|562.94|562.41|560.01|0
1650979500000|2022-04-26 13:25:00|564.6|562.2|563.14|560.74|565.34|562.94|562.22|559.82|0
1650979800000|2022-04-26 13:30:00|563.5|561.1|568.61|566.21|568.8|566.4|562.22|559.82|0
1650980100000|2022-04-26 13:35:00|569.17|566.77|567.69|565.29|569.35|566.95|564.38|561.98|0
1650980400000|2022-04-26 13:40:00|568.98|566.58|574.52|572.12|575.26|572.86|566.96|564.56|0
1650980700000|2022-04-26 13:45:00|574.89|572.49|575.95|573.55|576.56|574.16|569.68|567.28|0
1650981000000|2022-04-26 13:50:00|576.69|574.29|580.95|578.55|580.95|578.55|574.29|571.89|0
1650981300000|2022-04-26 13:55:00|580.58|578.18|579.19|576.79|581.88|579.48|578.54|576.14|0
1650981600000|2022-04-26 14:00:00|579.65|577.25|579.28|576.88|582.07|579.67|578.35|575.95|0
1650981900000|2022-04-26 14:05:00|579.84|577.44|574.1|571.7|579.84|577.44|573.36|570.96|0
1650982200000|2022-04-26 14:10:00|574.84|572.44|582.06|579.66|582.44|580.04|573.36|570.96|0
1650982500000|2022-04-26 14:15:00|582.62|580.22|590.01|587.61|591.89|589.49|582.62|580.22|0
1650982800000|2022-04-26 14:20:00|590.57|588.17|592.55|590.15|595.47|593.07|588.32|585.92|0
1650983100000|2022-04-26 14:25:00|592.83|590.43|589.07|586.67|595.09|592.69|589.07|586.67|0
1650983400000|2022-04-26 14:30:00|587.75|585.35|594.25|591.85|595.09|592.69|587.19|584.79|0
1650983700000|2022-04-26 14:35:00|594.71|592.31|595.66|593.26|598.68|596.28|590|587.6|0
1650984000000|2022-04-26 14:40:00|595.28|592.88|601.09|598.69|602.67|600.27|594.9|592.5|0
1650984300000|2022-04-26 14:45:00|601.85|599.45|595.25|592.85|602.23|599.83|595.25|592.85|0
1650984600000|2022-04-26 14:50:00|595.81|593.41|599.01|596.61|599.87|597.47|593.36|590.96|0
1650984900000|2022-04-26 14:55:00|598.82|596.42|599.39|596.99|600.52|598.12|596.94|594.54|0
1650985200000|2022-04-26 15:00:00|599.58|597.18|604.31|601.91|604.5|602.1|599.58|597.18|0
1650985500000|2022-04-26 15:05:00|604.5|602.1|602.6|600.2|606.01|603.61|602.6|600.2|0
1650985800000|2022-04-26 15:10:00|603.17|600.77|599.01|596.61|604.3|601.9|598.82|596.42|0
1650986100000|2022-04-26 15:15:00|599.2|596.8|605.82|603.42|605.82|603.42|599.01|596.61|0
1650986400000|2022-04-26 15:20:00|605.63|603.23|600.14|597.74|606.2|603.8|596.36|593.96|0
1650986700000|2022-04-26 15:25:00|600.7|598.3|601.27|598.87|602.03|599.63|598.06|595.66|0
1650987000000|2022-04-26 15:30:00|601.65|599.25|602.06|599.66|605.25|602.85|598.28|595.88|0
1650987300000|2022-04-26 15:35:00|602.44|600.04|604.9|602.5|609.09|606.69|601.68|599.28|0
1650987600000|2022-04-26 15:40:00|605.28|602.88|603.76|601.36|610.42|608.02|603.76|601.36|0
1650987900000|2022-04-26 15:45:00|603.95|601.55|605.5|603.1|606.54|604.14|603.38|600.98|0
1650988200000|2022-04-26 15:50:00|605.88|603.48|607.2|604.8|607.2|604.8|603.61|601.21|0
1650988500000|2022-04-26 15:55:00|607.3|604.9|612.9|610.5|613.09|610.69|607.3|604.9|0
1650988800000|2022-04-26 16:00:00|613.09|610.69|610.24|607.84|613.09|610.69|609.48|607.08|0
1650989100000|2022-04-26 16:05:00|610.05|607.65|604.92|602.52|611|608.6|604.92|602.52|0
1650989400000|2022-04-26 16:10:00|605.3|602.9|604.83|602.43|607.77|605.37|604.27|601.87|0
1650989700000|2022-04-26 16:15:00|604.55|602.15|600.49|598.09|604.73|602.33|600.3|597.9|0
1650990000000|2022-04-26 16:20:00|600.3|597.9|597.28|594.88|600.3|597.9|595.2|592.8|0
1650990300000|2022-04-26 16:25:00|597.65|595.25|591.82|589.42|597.65|595.25|590.13|587.73|0
1650990600000|2022-04-26 16:30:00|592.19|589.79|595.2|592.8|596.33|593.93|590.88|588.48|0
1650990900000|2022-04-26 16:35:00|595.11|592.71|599.73|597.33|600.3|597.9|593.79|591.39|0
1650991200000|2022-04-26 16:40:00|599.54|597.14|599.16|596.76|600.68|598.28|596.89|594.49|0
1650991500000|2022-04-26 16:45:00|598.97|596.57|602.19|599.79|602.95|600.55|598.78|596.38|0
1650991800000|2022-04-26 16:50:00|602|599.6|599.35|596.95|602.38|599.98|596.99|594.59|0
1650992100000|2022-04-26 16:55:00|599.91|597.51|590.3|587.9|600.48|598.08|589.93|587.53|0
1650992400000|2022-04-26 17:00:00|590.49|588.09|604.66|602.26|605.79|603.39|590.49|588.09|0
1650992700000|2022-04-26 17:05:00|604.28|601.88|604.09|601.69|605.04|602.64|602.2|599.8|0
1650993000000|2022-04-26 17:10:00|604.28|601.88|608.25|605.85|608.25|605.85|602.95|600.55|0
1650993300000|2022-04-26 17:15:00|608.44|606.04|611.48|609.08|611.67|609.27|606.55|604.15|0
1650993600000|2022-04-26 17:20:00|611.86|609.46|613.96|611.56|614.15|611.75|610.53|608.13|0
1650993900000|2022-04-26 17:25:00|613.77|611.37|614.49|612.09|616.24|613.84|612.17|609.77|0
1650994200000|2022-04-26 17:30:00|614.69|612.29|614.96|612.56|618.02|615.62|613.25|610.85|0
1650994500000|2022-04-26 17:35:00|615.73|613.33|613.25|610.85|617.82|615.42|612.49|610.09|0
1650994800000|2022-04-26 17:40:00|614.01|611.61|607.55|605.15|614.2|611.8|605.28|602.88|0
1650995100000|2022-04-26 17:45:00|606.79|604.39|609.63|607.23|612.29|609.89|606.23|603.83|0
1650995400000|2022-04-26 17:50:00|609.26|606.86|615.15|612.75|615.15|612.75|609.26|606.86|0
1650995700000|2022-04-26 17:55:00|614.77|612.37|614|611.6|615.53|613.13|611.53|609.13|0
1650996000000|2022-04-26 18:00:00|613.81|611.41|614|611.6|616.86|614.46|612.48|610.08|0
1650996300000|2022-04-26 18:05:00|614.19|611.79|614.57|612.17|615.53|613.13|611.53|609.13|0
1650996600000|2022-04-26 18:10:00|614.95|612.55|609.44|607.04|614.95|612.55|609.44|607.04|0
1650996900000|2022-04-26 18:15:00|609.82|607.42|610.2|607.8|613.43|611.03|605.65|603.25|0
1650997200000|2022-04-26 18:20:00|610.57|608.17|604.7|602.3|610.95|608.55|602.44|600.04|0
1650997500000|2022-04-26 18:25:00|604.32|601.92|604.7|602.3|608.68|606.28|603.38|600.98|0
1650997800000|2022-04-26 18:30:00|605.46|603.06|606.69|604.29|610|607.6|604.51|602.11|0
1650998100000|2022-04-26 18:35:00|606.21|603.81|604.7|602.3|606.69|604.29|602.25|599.85|0
1650998400000|2022-04-26 18:40:00|604.89|602.49|613.71|611.31|613.8|611.4|604.89|602.49|0
1650998700000|2022-04-26 18:45:00|613.8|611.4|612.85|610.45|615.13|612.73|610.76|608.36|0
1650999000000|2022-04-26 18:50:00|612.95|610.55|607.53|605.13|613.23|610.83|606.58|604.18|0
1650999300000|2022-04-26 18:55:00|606.58|604.18|603.37|600.97|608.01|605.61|602.43|600.03|0
1650999600000|2022-04-26 19:00:00|603.75|601.35|606.18|603.78|606.56|604.16|599.18|596.78|0
1650999900000|2022-04-26 19:05:00|606.75|604.35|611.5|609.1|612.64|610.24|606.18|603.78|0
1651000200000|2022-04-26 19:10:00|611.69|609.29|617.99|615.59|618.76|616.36|609.02|606.62|0
1651000500000|2022-04-26 19:15:00|617.8|615.4|625.85|623.45|626.81|624.41|617.8|615.4|0
1651000800000|2022-04-26 19:20:00|625.46|623.06|620.85|618.45|626.04|623.64|619.7|617.3|0
1651001100000|2022-04-26 19:25:00|619.89|617.49|624.31|621.91|625.46|623.06|619.89|617.49|0
1651001400000|2022-04-26 19:30:00|624.5|622.1|627.77|625.37|629.32|626.92|622.38|619.98|0
1651001700000|2022-04-26 19:35:00|627.58|625.18|623.15|620.75|630.48|628.08|623.15|620.75|0
1651002000000|2022-04-26 19:40:00|622.77|620.37|623.34|620.94|628.35|625.95|620.85|618.45|0
1651002300000|2022-04-26 19:45:00|622.96|620.56|627.58|625.18|629.89|627.49|620.65|618.25|0
1651002600000|2022-04-26 19:50:00|628.45|626.05|630.47|628.07|630.66|628.26|621.8|619.4|0
1651002900000|2022-04-26 19:55:00|630.66|628.26|637.7|635.3|637.7|635.3|626.8|624.4|0
1651003200000|2022-04-26 20:00:00|638.09|635.69|639.35|636.95|644.51|642.11|633.53|631.13|0
1651003500000|2022-04-26 20:05:00|639.15|636.75|654.21|651.81|656.28|653.88|638.18|635.78|0
1651003800000|2022-04-26 20:10:00|654.6|652.2|646.86|644.46|654.99|652.59|642.93|640.53|0
1651004100000|2022-04-26 20:15:00|646.38|643.58|643.72|640.92|646.87|644.07|642.93|640.13|0
1651004400000|2022-04-26 20:20:00|643.91|641.11|651.86|649.06|652.65|649.85|643.91|641.11|0
1651004700000|2022-04-26 20:25:00|651.66|648.86|651.47|648.67|654.43|651.63|651.47|648.67|0
1651005000000|2022-04-26 20:30:00|651.66|648.86|652.45|649.65|654.03|651.23|651.46|648.66|0
1651005300000|2022-04-26 20:35:00|652.25|649.45|653.83|651.03|655.02|652.22|651.66|648.86|0
1651005600000|2022-04-26 20:40:00|654.03|651.23|659.78|656.98|660.77|657.97|654.03|651.23|0
1651005900000|2022-04-26 20:45:00|659.68|656.88|659.38|656.58|660.37|657.57|656.4|653.6|0
1651006200000|2022-04-26 20:50:00|659.58|656.78|659.68|656.88|661.76|658.96|659.38|656.58|0
1651006500000|2022-04-26 20:55:00|659.77|656.97|658.68|655.88|659.88|657.08|658.18|655.38|0
1651006800000|2022-04-26 21:00:00|659.14|656.34|658.33|655.53|659.14|656.34|658.25|655.45|0
1651007100000|2022-04-26 21:05:00|658.28|655.48|657.23|654.43|658.28|655.48|657.23|654.43|0
1651007400000|2022-04-26 21:10:00|657.17|654.37|656.34|653.54|657.75|654.95|656.29|653.49|0
1651007700000|2022-04-26 21:15:00|656.31|653.51|656.13|653.33|657.08|654.28|655.9|653.1|0
1651008000000|2022-04-26 21:20:00|656.16|653.36|656.22|653.42|656.42|653.62|655.38|652.58|0
1651008300000|2022-04-26 21:25:00|656.37|653.57|654.14|651.34|656.37|653.57|653.93|651.13|0
1651008600000|2022-04-26 21:30:00|654.16|651.36|652.77|649.97|654.16|651.36|651.5|648.7|0
1651008900000|2022-04-26 21:35:00|652.62|649.82|653.26|650.46|653.77|650.97|652.48|649.68|0
1651009200000|2022-04-26 21:40:00|653.2|650.4|653.2|650.4|653.48|650.68|652.62|649.82|0
1651009500000|2022-04-26 21:45:00|653.23|650.43|653.28|650.48|653.28|650.48|652.33|649.53|0
1651009800000|2022-04-26 21:50:00|653.31|650.51|652.15|649.35|653.97|651.17|652.1|649.3|0
1651010100000|2022-04-26 21:55:00|652.18|649.38|651.58|648.78|652.53|649.73|651.58|648.78|0
1651010400000|2022-04-26 22:00:00|648.19|645.39|647.4|644.6|652.03|649.23|646.91|644.11|0
1651010700000|2022-04-26 22:05:00|647.3|644.5|640.43|637.63|647.3|644.5|638.48|635.68|0
1651011000000|2022-04-26 22:10:00|640.24|637.44|639.65|636.85|640.82|638.02|637.6|634.8|0
1651011300000|2022-04-26 22:15:00|639.56|636.76|641.71|638.91|643.96|641.16|638.28|635.48|0
1651011600000|2022-04-26 22:20:00|641.8|639|636.52|633.72|641.8|639|636.52|633.72|0
1651011900000|2022-04-26 22:25:00|636.23|633.43|631.65|628.85|637.3|634.5|631.07|628.27|0
1651012200000|2022-04-26 22:30:00|631.56|628.76|633.79|630.99|633.98|631.18|630.1|627.3|0
1651012500000|2022-04-26 22:35:00|633.6|630.8|636.71|633.91|636.91|634.11|632.82|630.02|0
1651012800000|2022-04-26 22:40:00|636.62|633.82|640.03|637.23|640.23|637.43|635.93|633.13|0
1651013100000|2022-04-26 22:45:00|639.84|637.04|639.44|636.64|640.81|638.01|638.47|635.67|0
1651013400000|2022-04-26 22:50:00|639.64|636.84|636.71|633.91|639.84|637.04|635.93|633.13|0
1651013700000|2022-04-26 22:55:00|636.51|633.71|638.96|636.16|639.44|636.64|636.22|633.42|0
1651014000000|2022-04-26 23:00:00|638.86|636.06|637.49|634.69|638.96|636.16|637.1|634.3|0
1651014300000|2022-04-26 23:05:00|637.88|635.08|635.83|633.03|637.88|635.08|635.34|632.54|0
1651014600000|2022-04-26 23:10:00|635.73|632.93|635.92|633.12|637.29|634.49|634.75|631.95|0
1651014900000|2022-04-26 23:15:00|636.12|633.32|635.92|633.12|636.61|633.81|635.34|632.54|0
1651015200000|2022-04-26 23:20:00|635.83|633.03|635.53|632.73|635.92|633.12|635.14|632.34|0
1651015500000|2022-04-26 23:25:00|635.44|632.64|636.6|633.8|636.89|634.09|634.46|631.66|0
1651015800000|2022-04-26 23:30:00|636.7|633.9|634.26|631.46|636.7|633.9|633.38|630.58|0
1651016100000|2022-04-26 23:35:00|634.16|631.36|633.58|630.78|635.72|632.92|633.38|630.58|0
1651016400000|2022-04-26 23:40:00|634.07|631.27|633.58|630.78|634.16|631.36|632.21|629.41|0
1651016700000|2022-04-26 23:45:00|633.48|630.68|632.41|629.61|633.77|630.97|632.12|629.32|0
1651017000000|2022-04-26 23:50:00|632.21|629.41|632.6|629.8|632.6|629.8|630.66|627.86|0
1651017300000|2022-04-26 23:55:00|632.41|629.61|632.99|630.19|633.57|630.77|630.85|628.05|0
1651017600000|2022-04-27 00:00:00|632.79|629.99|631.82|629.02|633.18|630.38|630.46|627.66|0
1651017900000|2022-04-27 00:05:00|631.73|628.93|631.71|628.91|633.18|630.38|630.95|628.15|0
1651018200000|2022-04-27 00:10:00|631.9|629.1|632.1|629.3|633.27|630.47|631.51|628.71|0
1651018500000|2022-04-27 00:15:00|631.81|629.01|631.2|628.4|633.46|630.66|630.71|627.91|0
1651018800000|2022-04-27 00:20:00|631.1|628.3|630.12|627.32|631.69|628.89|628.18|625.38|0
1651019100000|2022-04-27 00:25:00|629.93|627.13|631.1|628.3|631.68|628.88|629.34|626.54|0
1651019400000|2022-04-27 00:30:00|631.2|628.4|631.99|629.19|635.85|633.05|631.1|628.3|0
1651019700000|2022-04-27 00:35:00|631.9|629.1|633.36|630.56|633.36|630.56|631.02|628.22|0
1651020000000|2022-04-27 00:40:00|633.16|630.36|634.14|631.34|636.69|633.89|632.97|630.17|0
1651020300000|2022-04-27 00:45:00|633.94|631.14|634.33|631.53|635.51|632.71|633.75|630.95|0
1651020600000|2022-04-27 00:50:00|634.24|631.44|632.77|629.97|634.33|631.53|632.77|629.97|0
1651020900000|2022-04-27 00:55:00|632.67|629.87|636.48|633.68|637.86|635.06|631.79|628.99|0
1651021200000|2022-04-27 01:00:00|636.78|633.98|636.09|633.29|636.78|633.98|634.92|632.12|0
1651021500000|2022-04-27 01:05:00|636.29|633.49|632.57|629.77|636.59|633.79|632.09|629.29|0
1651021800000|2022-04-27 01:10:00|632.67|629.87|633.06|630.26|633.74|630.94|632.57|629.77|0
1651022100000|2022-04-27 01:15:00|633.35|630.55|630.91|628.11|633.35|630.55|630.03|627.23|0
1651022400000|2022-04-27 01:20:00|630.42|627.62|627.3|624.5|630.61|627.81|627.11|624.31|0
1651022700000|2022-04-27 01:25:00|627.4|624.6|625.94|623.14|627.69|624.89|625.55|622.75|0
1651023000000|2022-04-27 01:30:00|626.13|623.33|623.61|620.81|627.49|624.69|623.61|620.81|0
1651023300000|2022-04-27 01:35:00|623.8|621|619.54|616.74|625.35|622.55|619.54|616.74|0
1651023600000|2022-04-27 01:40:00|619.15|616.35|622.05|619.25|622.05|619.25|618.96|616.16|0
1651023900000|2022-04-27 01:45:00|621.86|619.06|622.83|620.03|622.83|620.03|620.5|617.7|0
1651024200000|2022-04-27 01:50:00|623.02|620.22|624.38|621.58|624.57|621.77|622.63|619.83|0
1651024500000|2022-04-27 01:55:00|624.57|621.77|623.8|621|624.57|621.77|623.41|620.61|0
1651024800000|2022-04-27 02:00:00|623.6|620.8|624.38|621.58|625.35|622.55|623.6|620.8|0
1651025100000|2022-04-27 02:05:00|624.18|621.38|629.53|626.73|630.99|628.19|623.6|620.8|0
1651025400000|2022-04-27 02:10:00|629.63|626.83|625.15|622.35|629.63|626.83|624.96|622.16|0
1651025700000|2022-04-27 02:15:00|625.54|622.74|625.34|622.54|626.9|624.1|624.86|622.06|0
1651026000000|2022-04-27 02:20:00|625.25|622.45|625.92|623.12|627.09|624.29|624.18|621.38|0
1651026300000|2022-04-27 02:25:00|626.12|623.32|624.17|621.37|626.9|624.1|624.17|621.37|0
1651026600000|2022-04-27 02:30:00|623.98|621.18|624.56|621.76|625.53|622.73|623.4|620.6|0
1651026900000|2022-04-27 02:35:00|624.76|621.96|624.27|621.47|626.31|623.51|624.17|621.37|0
1651027200000|2022-04-27 02:40:00|623.98|621.18|620.1|617.3|623.98|621.18|619.91|617.11|0
1651027500000|2022-04-27 02:45:00|620.3|617.5|620.87|618.07|622.81|620.01|620.3|617.5|0
1651027800000|2022-04-27 02:50:00|620.68|617.88|617.69|614.89|622.04|619.24|616.43|613.63|0
1651028100000|2022-04-27 02:55:00|617.59|614.79|617.39|614.59|619.13|616.33|616.81|614.01|0
1651028400000|2022-04-27 03:00:00|617.3|614.5|617.68|614.88|618.94|616.14|616.81|614.01|0
1651028700000|2022-04-27 03:05:00|617.58|614.78|618.74|615.94|619.13|616.33|617.39|614.59|0
1651029000000|2022-04-27 03:10:00|618.93|616.13|617.58|614.78|619.13|616.33|616.81|614.01|0
1651029300000|2022-04-27 03:15:00|617.77|614.97|620.09|617.29|620.48|617.68|617.58|614.78|0
1651029600000|2022-04-27 03:20:00|620|617.2|619.51|616.71|620.09|617.29|619.23|616.43|0
1651029900000|2022-04-27 03:25:00|619.32|616.52|618.16|615.36|619.61|616.81|617.19|614.39|0
1651030200000|2022-04-27 03:30:00|618.06|615.26|617.87|615.07|619.8|617|617.77|614.97|0
1651030500000|2022-04-27 03:35:00|617.96|615.16|617.57|614.77|618.45|615.65|617.57|614.77|0
1651030800000|2022-04-27 03:40:00|617.67|614.87|617.96|615.16|618.73|615.93|616.61|613.81|0
1651031100000|2022-04-27 03:45:00|618.06|615.26|615.06|612.26|618.15|615.35|614.1|611.3|0
1651031400000|2022-04-27 03:50:00|615.26|612.46|616.99|614.19|616.99|614.19|615.26|612.46|0
1651031700000|2022-04-27 03:55:00|616.9|614.1|616.41|613.61|616.9|614.1|615.45|612.65|0
1651032000000|2022-04-27 04:00:00|616.6|613.8|615.01|612.21|617.48|614.68|615.01|612.21|0
1651032300000|2022-04-27 04:05:00|615.11|612.31|614.81|612.01|615.3|612.5|614.14|611.34|0
1651032600000|2022-04-27 04:10:00|614.62|611.82|615|612.2|615.58|612.78|614.62|611.82|0
1651032900000|2022-04-27 04:15:00|615.1|612.3|615.39|612.59|615.58|612.78|614.81|612.01|0
1651033200000|2022-04-27 04:20:00|615.58|612.78|617.13|614.33|617.13|614.33|615.19|612.39|0
1651033500000|2022-04-27 04:25:00|616.93|614.13|616.74|613.94|617.13|614.33|614.42|611.62|0
1651033800000|2022-04-27 04:30:00|616.55|613.75|616.54|613.74|616.93|614.13|615.96|613.16|0
1651034100000|2022-04-27 04:35:00|616.64|613.84|617.32|614.52|617.7|614.9|616.35|613.55|0
1651034400000|2022-04-27 04:40:00|617.12|614.32|617.12|614.32|618.28|615.48|617.12|614.32|0
1651034700000|2022-04-27 04:45:00|617.22|614.42|615.19|612.39|617.51|614.71|615.19|612.39|0
1651035000000|2022-04-27 04:50:00|614.99|612.19|616.15|613.35|616.35|613.55|614.99|612.19|0
1651035300000|2022-04-27 04:55:00|615.96|613.16|615.38|612.58|616.06|613.26|614.99|612.19|0
1651035600000|2022-04-27 05:00:00|615.28|612.48|617.31|614.51|617.7|614.9|614.6|611.8|0
1651035900000|2022-04-27 05:05:00|617.22|614.42|615.57|612.77|617.22|614.42|614.99|612.19|0
1651036200000|2022-04-27 05:10:00|615.48|612.68|613.44|610.64|615.95|613.15|613.06|610.26|0
1651036500000|2022-04-27 05:15:00|613.64|610.84|615.37|612.57|615.57|612.77|613.44|610.64|0
1651036800000|2022-04-27 05:20:00|615.57|612.77|617.5|614.7|618.08|615.28|615.56|612.76|0
1651037100000|2022-04-27 05:25:00|617.89|615.09|614.98|612.18|617.89|615.09|614.98|612.18|0
1651037400000|2022-04-27 05:30:00|614.79|611.99|616.72|613.92|617.11|614.31|612.19|609.39|0
1651037700000|2022-04-27 05:35:00|616.91|614.11|614.4|611.6|616.91|614.11|613.44|610.64|0
1651038000000|2022-04-27 05:40:00|614.21|611.41|615.17|612.37|615.56|612.76|614.01|611.21|0
1651038300000|2022-04-27 05:45:00|615.56|612.76|616.52|613.72|617.69|614.89|615.27|612.47|0
1651038600000|2022-04-27 05:50:00|616.72|613.92|616.24|613.44|617.88|615.08|616.14|613.34|0
1651038900000|2022-04-27 05:55:00|616.52|613.72|616.81|614.01|618.26|615.46|615.36|612.56|0
1651039200000|2022-04-27 06:00:00|616.52|613.72|620.01|617.21|620.01|617.21|615.36|612.56|0
1651039500000|2022-04-27 06:05:00|619.72|616.92|616.04|613.24|620.39|617.59|615.17|612.37|0
1651039800000|2022-04-27 06:10:00|616.13|613.33|612.85|610.05|616.52|613.72|612.65|609.85|0
1651040100000|2022-04-27 06:15:00|612.75|609.95|611.69|608.89|613.04|610.24|611.11|608.31|0
1651040400000|2022-04-27 06:20:00|611.6|608.8|612.17|609.37|612.46|609.66|611.3|608.5|0
1651040700000|2022-04-27 06:25:00|612.27|609.47|612.65|609.85|612.65|609.85|611.69|608.89|0
1651041000000|2022-04-27 06:30:00|612.46|609.66|612.94|610.14|613.42|610.62|611.3|608.5|0
1651041300000|2022-04-27 06:35:00|613.03|610.23|614.77|611.97|614.77|611.97|611.3|608.5|0
1651041600000|2022-04-27 06:40:00|614.96|612.16|615.48|612.68|617.22|614.42|612.95|610.15|0
1651041900000|2022-04-27 06:45:00|615.67|612.87|614.52|611.72|616.25|613.45|613.94|611.14|0
1651042200000|2022-04-27 06:50:00|614.42|611.62|613.84|611.04|615.87|613.07|613.55|610.75|0
1651042500000|2022-04-27 06:55:00|613.94|611.14|613.16|610.36|615.19|612.39|612.78|609.98|0
1651042800000|2022-04-27 07:00:00|613.74|610.94|614.9|612.1|616.05|613.25|610.47|607.67|0
1651043100000|2022-04-27 07:05:00|614.51|611.71|612.1|609.7|617.21|614.81|610.85|608.45|0
1651043400000|2022-04-27 07:10:00|612.58|610.18|617.01|614.61|617.2|614.8|611.81|609.41|0
1651043700000|2022-04-27 07:15:00|617.4|615|618.75|616.35|620.1|617.7|616.04|613.64|0
1651044000000|2022-04-27 07:20:00|619.14|616.74|627.34|624.94|627.73|625.33|619.04|616.64|0
1651044300000|2022-04-27 07:25:00|627.92|625.52|636.81|634.41|637.59|635.19|627.24|624.84|0
1651044600000|2022-04-27 07:30:00|637.79|635.39|633.92|631.52|638.57|636.17|633.92|631.52|0
1651044900000|2022-04-27 07:35:00|633.73|631.33|626.34|623.94|634.12|631.72|626.15|623.75|0
1651045200000|2022-04-27 07:40:00|626.25|623.85|622.35|619.95|626.25|623.85|621.1|618.7|0
1651045500000|2022-04-27 07:45:00|621.77|619.37|618.3|615.9|624.38|621.98|615.9|613.5|0
1651045800000|2022-04-27 07:50:00|618.2|615.8|610.7|608.3|618.2|615.8|610.7|608.3|0
1651046100000|2022-04-27 07:55:00|610.22|607.82|606.49|604.09|611.37|608.97|604.68|602.28|0
1651046400000|2022-04-27 08:00:00|606.2|603.8|608.88|606.48|610.32|607.92|605.06|602.66|0
1651046700000|2022-04-27 08:05:00|609.17|606.77|609.26|606.86|610.6|608.2|607.73|605.33|0
1651047000000|2022-04-27 08:10:00|609.07|606.67|602.15|599.75|609.38|606.98|601.86|599.46|0
1651047300000|2022-04-27 08:15:00|602.24|599.84|600.34|597.94|603|600.6|599.2|596.8|0
1651047600000|2022-04-27 08:20:00|600.15|597.75|601.66|599.26|602.81|600.41|598.73|596.33|0
1651047900000|2022-04-27 08:25:00|601.76|599.36|604.37|601.97|604.37|601.97|600.9|598.5|0
1651048200000|2022-04-27 08:30:00|603.99|601.59|607.33|604.93|607.42|605.02|602.75|600.35|0
1651048500000|2022-04-27 08:35:00|607.8|605.4|605.64|603.24|608.38|605.98|604.97|602.57|0
1651048800000|2022-04-27 08:40:00|605.35|602.95|605.92|603.52|606.11|603.71|603.92|601.52|0
1651049100000|2022-04-27 08:45:00|606.02|603.62|610.32|607.92|611.28|608.88|606.02|603.62|0
1651049400000|2022-04-27 08:50:00|609.98|607.58|610.05|607.65|611.97|609.57|608.71|606.31|0
1651049700000|2022-04-27 08:55:00|609.86|607.46|608.05|605.65|610.05|607.65|605.27|602.87|0
1651050000000|2022-04-27 09:00:00|608.33|605.93|606.61|604.21|609.09|606.69|605.08|602.68|0
1651050300000|2022-04-27 09:05:00|606.99|604.59|609|606.6|609|606.6|604.51|602.11|0
1651050600000|2022-04-27 09:10:00|609.66|607.26|606.03|603.63|609.66|607.26|604.7|602.3|0
1651050900000|2022-04-27 09:15:00|606.41|604.01|606.98|604.58|609.85|607.45|606.22|603.82|0
1651051200000|2022-04-27 09:20:00|606.89|604.49|606.41|604.01|607.75|605.35|605.08|602.68|0
1651051500000|2022-04-27 09:25:00|605.65|603.25|605.26|602.86|606.41|604.01|603.55|601.15|0
1651051800000|2022-04-27 09:30:00|605.17|602.77|609.07|606.67|609.16|606.76|604.38|601.98|0
1651052100000|2022-04-27 09:35:00|608.78|606.38|605.14|602.74|608.97|606.57|604.95|602.55|0
1651052400000|2022-04-27 09:40:00|604.95|602.55|605.91|603.51|606.29|603.89|604.38|601.98|0
1651052700000|2022-04-27 09:45:00|605.81|603.41|607.62|605.22|608.77|606.37|605.33|602.93|0
1651053000000|2022-04-27 09:50:00|607.53|605.13|604.95|602.55|607.53|605.13|603.8|601.4|0
1651053300000|2022-04-27 09:55:00|604.76|602.36|602.47|600.07|604.76|602.36|601.9|599.5|0
1651053600000|2022-04-27 10:00:00|602.28|599.88|600.94|598.54|602.85|600.45|600.18|597.78|0
1651053900000|2022-04-27 10:05:00|601.32|598.92|601.32|598.92|602.27|599.87|600.37|597.97|0
1651054200000|2022-04-27 10:10:00|601.42|599.02|601.86|599.46|602.06|599.66|600.18|597.78|0
1651054500000|2022-04-27 10:15:00|601.77|599.37|604.15|601.75|604.15|601.75|601.48|599.08|0
1651054800000|2022-04-27 10:20:00|603.96|601.56|603.38|600.98|604.15|601.75|603.1|600.7|0
1651055100000|2022-04-27 10:25:00|603.48|601.08|603.95|601.55|604.15|601.75|603.48|601.08|0
1651055400000|2022-04-27 10:30:00|604.14|601.74|604.33|601.93|604.91|602.51|603.76|601.36|0
1651055700000|2022-04-27 10:35:00|604.52|602.12|603.6|601.2|605.67|603.27|601.5|599.1|0
1651056000000|2022-04-27 10:40:00|603.7|601.3|604.74|602.34|605.51|603.11|602.26|599.86|0
1651056300000|2022-04-27 10:45:00|606.56|604.16|605.41|603.01|610.48|608.08|602.45|600.05|0
1651056600000|2022-04-27 10:50:00|605.03|602.63|601.45|599.05|606.12|603.72|601.17|598.77|0
1651056900000|2022-04-27 10:55:00|601.26|598.86|603.16|600.76|603.73|601.33|600.79|598.39|0
1651057200000|2022-04-27 11:00:00|603.07|600.67|609.27|606.87|610.04|607.64|603.07|600.67|0
1651057500000|2022-04-27 11:05:00|609.46|607.06|614.25|611.85|614.45|612.05|609.37|606.97|0
1651057800000|2022-04-27 11:10:00|614.45|612.05|612.33|609.93|614.74|612.34|612.33|609.93|0
1651058100000|2022-04-27 11:15:00|612.52|610.12|615.6|613.2|615.6|613.2|612.14|609.74|0
1651058400000|2022-04-27 11:20:00|615.41|613.01|620.42|618.02|620.99|618.59|614.44|612.04|0
1651058700000|2022-04-27 11:25:00|620.03|617.63|624.67|622.27|624.67|622.27|619.74|617.34|0
1651059000000|2022-04-27 11:30:00|625.25|622.85|623.6|621.2|626.22|623.82|622.01|619.61|0
1651059300000|2022-04-27 11:35:00|623.02|620.62|623.83|621.43|625.19|622.79|621.66|619.26|0
1651059600000|2022-04-27 11:40:00|623.55|621.15|621.71|619.31|624.22|621.82|620.85|618.45|0
1651059900000|2022-04-27 11:45:00|621.9|619.5|619.4|617|621.9|619.5|618.24|615.84|0
1651060200000|2022-04-27 11:50:00|619.5|617.1|622.48|620.08|622.67|620.27|619.2|616.8|0
1651060500000|2022-04-27 11:55:00|622.39|619.99|623.06|620.66|625.76|623.36|620.36|617.96|0
1651060800000|2022-04-27 12:00:00|623.25|620.85|618.24|615.84|624.41|622.01|617.85|615.45|0
1651061100000|2022-04-27 12:05:00|618.62|616.22|615.97|613.57|621.55|619.15|615.78|613.38|0
1651061400000|2022-04-27 12:10:00|615.59|613.19|615.97|613.57|617.7|615.3|615.2|612.8|0
1651061700000|2022-04-27 12:15:00|615.78|613.38|620.2|617.8|620.39|617.99|615.78|613.38|0
1651062000000|2022-04-27 12:20:00|620.39|617.99|623.09|620.69|624.16|621.76|619.24|616.84|0
1651062300000|2022-04-27 12:25:00|624.06|621.66|622.09|619.69|624.98|622.58|621.99|619.59|0
1651062600000|2022-04-27 12:30:00|622.38|619.98|626.34|623.94|626.92|624.52|619.96|617.56|0
1651062900000|2022-04-27 12:35:00|625.56|623.16|621.89|619.49|626.92|624.52|621.5|619.1|0
1651063200000|2022-04-27 12:40:00|621.7|619.3|622.66|620.26|624.79|622.39|621.31|618.91|0
1651063500000|2022-04-27 12:45:00|622.85|620.45|624.98|622.58|625.56|623.16|621.79|619.39|0
1651063800000|2022-04-27 12:50:00|625.08|622.68|624.4|622|625.95|623.55|623.43|621.03|0
1651064100000|2022-04-27 12:55:00|624.2|621.8|623.43|621.03|624.59|622.19|621.88|619.48|0
1651064400000|2022-04-27 13:00:00|623.62|621.22|624.59|622.19|624.59|622.19|620.92|618.52|0
1651064700000|2022-04-27 13:05:00|624.3|621.9|630.67|628.27|631.45|629.05|624.3|621.9|0
1651065000000|2022-04-27 13:10:00|630.87|628.47|631.64|629.24|631.84|629.44|630.09|627.69|0
1651065300000|2022-04-27 13:15:00|632.03|629.63|629.7|627.3|632.03|629.63|628.15|625.75|0
1651065600000|2022-04-27 13:20:00|629.31|626.91|630.67|628.27|630.67|628.27|627.76|625.36|0
1651065900000|2022-04-27 13:25:00|630.47|628.07|628.14|625.74|630.47|628.07|625.63|623.23|0
1651066200000|2022-04-27 13:30:00|628.83|626.43|623.11|620.71|629.11|626.71|619.64|617.24|0
1651066500000|2022-04-27 13:35:00|621.57|619.17|622.52|620.12|625.22|622.82|617.72|615.32|0
1651066800000|2022-04-27 13:40:00|620.02|617.62|603.49|601.09|621.75|619.35|603.49|601.09|0
1651067100000|2022-04-27 13:45:00|602.16|599.76|595.77|593.37|602.16|599.76|592.55|590.15|0
1651067400000|2022-04-27 13:50:00|593.87|591.47|600.52|598.12|601.47|599.07|590.66|588.26|0
1651067700000|2022-04-27 13:55:00|599.95|597.55|600.43|598.03|603.28|600.88|598.81|596.41|0
1651068000000|2022-04-27 14:00:00|600.81|598.41|610.54|608.14|612.26|609.86|593.99|591.59|0
1651068300000|2022-04-27 14:05:00|609.96|607.56|613.41|611.01|615.72|613.32|608.62|606.22|0
1651068600000|2022-04-27 14:10:00|613.61|611.21|630.2|627.8|630.59|628.19|613.22|610.82|0
1651068900000|2022-04-27 14:15:00|631.37|628.97|634.87|632.47|639.18|636.78|630.39|627.99|0
1651069200000|2022-04-27 14:20:00|635.07|632.67|630.91|628.51|636.05|633.65|624.08|621.68|0
1651069500000|2022-04-27 14:25:00|628.97|626.57|637.15|634.75|637.15|634.75|624.51|622.11|0
1651069800000|2022-04-27 14:30:00|638.91|636.51|639.93|637.53|646.59|644.19|638.13|635.73|0
1651070100000|2022-04-27 14:35:00|639.54|637.14|626.39|623.99|640.52|638.12|625.42|623.02|0
1651070400000|2022-04-27 14:40:00|626|623.6|622.72|620.32|627.36|624.96|621.17|618.77|0
1651070700000|2022-04-27 14:45:00|622.52|620.12|613.86|611.46|624.45|622.05|613.86|611.46|0
1651071000000|2022-04-27 14:50:00|613.48|611.08|621.75|619.35|621.75|619.35|612.9|610.5|0
1651071300000|2022-04-27 14:55:00|621.36|618.96|622.55|620.15|623.44|621.04|616.74|614.34|0
1651071600000|2022-04-27 15:00:00|621.58|619.18|617.73|615.33|622.74|620.34|608.53|606.13|0
1651071900000|2022-04-27 15:05:00|617.35|614.95|621|618.6|622.45|620.05|616.19|613.79|0
1651072200000|2022-04-27 15:10:00|620.81|618.41|620.62|618.22|625.06|622.66|614.37|611.97|0
1651072500000|2022-04-27 15:15:00|620.04|617.64|612.35|609.95|620.04|617.64|611.01|608.61|0
1651072800000|2022-04-27 15:20:00|612.45|610.05|610.74|608.34|619.84|617.44|608.06|605.66|0
1651073100000|2022-04-27 15:25:00|611.89|609.49|607.68|605.28|613.62|611.22|606.53|604.13|0
1651073400000|2022-04-27 15:30:00|605.77|603.37|600.6|598.2|608.36|605.96|600.51|598.11|0
1651073700000|2022-04-27 15:35:00|600.41|598.01|602.32|599.92|603.56|601.16|600.03|597.63|0
1651074000000|2022-04-27 15:40:00|603.18|600.78|602.89|600.49|605.56|603.16|598.89|596.49|0
1651074300000|2022-04-27 15:45:00|604.6|602.2|604.98|602.58|607.09|604.69|603.08|600.68|0
1651074600000|2022-04-27 15:50:00|604.79|602.39|612.84|610.44|613.8|611.4|603.94|601.54|0
1651074900000|2022-04-27 15:55:00|613.03|610.63|608.81|606.41|614|611.6|608.43|606.03|0
1651075200000|2022-04-27 16:00:00|608.62|606.22|609.77|607.37|615.53|613.13|607.08|604.68|0
1651075500000|2022-04-27 16:05:00|609.87|607.47|603.07|600.67|609.96|607.56|601.93|599.53|0
1651075800000|2022-04-27 16:10:00|602.69|600.29|605.36|602.96|606.32|603.92|602.69|600.29|0
1651076100000|2022-04-27 16:15:00|605.74|603.34|606.31|603.91|608.42|606.02|602.31|599.91|0
1651076400000|2022-04-27 16:20:00|605.17|602.77|593.76|591.36|607.65|605.25|591.87|589.47|0
1651076700000|2022-04-27 16:25:00|593.95|591.55|589.1|586.7|595.08|592.68|588.16|585.76|0
1651077000000|2022-04-27 16:30:00|588.91|586.51|590.05|587.65|591.56|589.16|586.46|584.06|0
1651077300000|2022-04-27 16:35:00|589.77|587.37|590.42|588.02|594.5|592.1|589.48|587.08|0
1651077600000|2022-04-27 16:40:00|590.04|587.64|586.27|583.87|591.94|589.54|583.26|580.86|0
1651077900000|2022-04-27 16:45:00|586.64|584.24|589.79|587.39|591.56|589.16|584.95|582.55|0
1651078200000|2022-04-27 16:50:00|589.41|587.01|589.6|587.2|591.87|589.47|588.37|585.97|0
1651078500000|2022-04-27 16:55:00|589.41|587.01|589.22|586.82|590.92|588.52|587.99|585.59|0
1651078800000|2022-04-27 17:00:00|588.65|586.25|587.8|585.4|603.32|600.92|587.51|585.11|0
1651079100000|2022-04-27 17:05:00|588.37|585.97|598.15|595.75|598.34|595.94|586.57|584.17|0
1651079400000|2022-04-27 17:10:00|597.77|595.37|598.34|595.94|602.36|599.96|595.86|593.46|0
1651079700000|2022-04-27 17:15:00|598.53|596.13|601.01|598.61|602.93|600.53|598.34|595.94|0
1651080000000|2022-04-27 17:20:00|600.82|598.42|600.06|597.66|601.4|599|595.29|592.89|0
1651080300000|2022-04-27 17:25:00|599.87|597.47|592.62|590.22|606.38|603.98|592.24|589.84|0
1651080600000|2022-04-27 17:30:00|592.24|589.84|593.57|591.17|595.86|593.46|589.59|587.19|0
1651080900000|2022-04-27 17:35:00|592.81|590.41|597.95|595.55|599.29|596.89|589.59|587.19|0
1651081200000|2022-04-27 17:40:00|597.38|594.98|597.76|595.36|600.72|598.32|596.23|593.83|0
1651081500000|2022-04-27 17:45:00|597.48|595.08|592.43|590.03|599.29|596.89|591.48|589.08|0
1651081800000|2022-04-27 17:50:00|592.24|589.84|589.49|587.09|592.81|590.41|587.88|585.48|0
1651082100000|2022-04-27 17:55:00|589.2|586.8|589.58|587.18|592.81|590.41|589.2|586.8|0
1651082400000|2022-04-27 18:00:00|589.96|587.56|594.13|591.73|595.47|593.07|589.39|586.99|0
1651082700000|2022-04-27 18:05:00|595.08|592.68|593.05|590.65|595.56|593.16|590.77|588.37|0
1651083000000|2022-04-27 18:10:00|593.24|590.84|592.29|589.89|596.49|594.09|590.77|588.37|0
1651083300000|2022-04-27 18:15:00|591.91|589.51|598.3|595.9|600.31|597.91|591.91|589.51|0
1651083600000|2022-04-27 18:20:00|598.4|596|598.78|596.38|598.78|596.38|594.19|591.79|0
1651083900000|2022-04-27 18:25:00|599.73|597.33|600.5|598.1|601.65|599.25|598.59|596.19|0
1651084200000|2022-04-27 18:30:00|600.88|598.48|596.29|593.89|601.84|599.44|595.72|593.32|0
1651084500000|2022-04-27 18:35:00|596.86|594.46|599.16|596.76|608|605.6|595.91|593.51|0
1651084800000|2022-04-27 18:40:00|598.2|595.8|594.38|591.98|598.96|596.56|592.47|590.07|0
1651085100000|2022-04-27 18:45:00|594.19|591.79|598.39|595.99|599.92|597.52|591.52|589.12|0
1651085400000|2022-04-27 18:50:00|597.24|594.84|606.11|603.71|606.69|604.29|597.24|594.84|0
1651085700000|2022-04-27 18:55:00|606.3|603.9|613.65|611.25|616.36|613.96|606.3|603.9|0
1651086000000|2022-04-27 19:00:00|613.45|611.05|619.31|616.91|621.25|618.85|612.53|610.13|0
1651086300000|2022-04-27 19:05:00|619.69|617.29|618.92|616.52|622.03|619.63|615.04|612.64|0
1651086600000|2022-04-27 19:10:00|619.11|616.71|616.59|614.19|622.41|620.01|614.65|612.25|0
1651086900000|2022-04-27 19:15:00|617.36|614.96|619.88|617.48|622.8|620.4|612.91|610.51|0
1651087200000|2022-04-27 19:20:00|619.5|617.1|621.34|618.94|624.75|622.35|618.14|615.74|0
1651087500000|2022-04-27 19:25:00|622.02|619.62|618.23|615.83|622.02|619.62|616.2|613.8|0
1651087800000|2022-04-27 19:30:00|617.94|615.54|620.37|617.97|621.44|619.04|615.42|613.02|0
1651088100000|2022-04-27 19:35:00|620.07|617.67|624.94|622.54|626.7|624.3|617.55|615.15|0
1651088400000|2022-04-27 19:40:00|624.35|621.95|618.13|615.73|626.5|624.1|615.03|612.63|0
1651088700000|2022-04-27 19:45:00|617.35|614.95|620.92|618.52|624.65|622.25|614.06|611.66|0
1651089000000|2022-04-27 19:50:00|622.99|620.59|626.27|623.87|633.09|630.69|622.99|620.59|0
1651089300000|2022-04-27 19:55:00|625.69|623.29|628.02|625.62|629.97|627.57|622|619.6|0
1651089600000|2022-04-27 20:00:00|626.46|624.06|627.82|625.42|630.55|628.15|626.46|624.06|0
1651089900000|2022-04-27 20:05:00|627.63|625.23|620.58|618.18|628.6|626.2|612.94|610.54|0
1651090200000|2022-04-27 20:10:00|620.48|618.08|621.05|618.65|622.12|619.72|615.48|613.08|0
1651090500000|2022-04-27 20:15:00|619.52|616.72|615.87|613.07|619.71|616.91|613.95|611.15|0
1651090800000|2022-04-27 20:20:00|616.16|613.36|614.91|612.11|617.4|614.6|613.76|610.96|0
1651091100000|2022-04-27 20:25:00|614.81|612.01|614.71|611.91|616.06|613.26|613.09|610.29|0
1651091400000|2022-04-27 20:30:00|614.52|611.72|612.13|609.33|614.9|612.1|611.75|608.95|0
1651091700000|2022-04-27 20:35:00|612.22|609.42|609.92|607.12|612.7|609.9|609.92|607.12|0
1651092000000|2022-04-27 20:40:00|610.12|607.32|609.26|606.46|610.98|608.18|609.16|606.36|0
1651092300000|2022-04-27 20:45:00|608.97|606.17|603.06|600.26|609.92|607.12|601.83|599.03|0
1651092600000|2022-04-27 20:50:00|603.16|600.36|606.2|603.4|606.68|603.88|600.6|597.8|0
1651092900000|2022-04-27 20:55:00|606.11|603.31|603.54|600.74|606.11|603.31|602.59|599.79|0
1651093200000|2022-04-27 21:00:00|603.95|601.15|605.58|602.78|605.65|602.85|603.95|601.15|0
1651093500000|2022-04-27 21:05:00|605.65|602.85|605.53|602.73|605.89|603.09|605.39|602.59|0
1651093800000|2022-04-27 21:10:00|605.58|602.78|605.44|602.64|605.61|602.81|605.31|602.51|0
1651094100000|2022-04-27 21:15:00|605.41|602.61|605.44|602.64|605.77|602.97|605.41|602.61|0
1651094400000|2022-04-27 21:20:00|605.39|602.59|605.05|602.25|605.61|602.81|605|602.2|0
1651094700000|2022-04-27 21:25:00|605.14|602.34|605.27|602.47|605.39|602.59|605|602.2|0
1651095000000|2022-04-27 21:30:00|605.44|602.64|605.05|602.25|605.58|602.78|605.02|602.22|0
1651095300000|2022-04-27 21:35:00|605.02|602.22|604.63|601.83|605.07|602.27|604.21|601.41|0
1651095600000|2022-04-27 21:40:00|604.58|601.78|604.6|601.8|605.38|602.58|604.52|601.72|0
1651095900000|2022-04-27 21:45:00|604.88|602.08|604.99|602.19|604.99|602.19|604.1|601.3|0
1651096200000|2022-04-27 21:50:00|604.63|601.83|603.93|601.13|604.8|602|603.93|601.13|0
1651096500000|2022-04-27 21:55:00|603.87|601.07|603.58|600.78|603.96|601.16|603.55|600.75|0
1651096800000|2022-04-27 22:00:00|602.19|599.39|602.19|599.39|602.66|599.86|600.39|597.59|0
1651097100000|2022-04-27 22:05:00|602.28|599.48|602.19|599.39|602.47|599.67|600.95|598.15|0
1651097400000|2022-04-27 22:10:00|602.28|599.48|604.56|601.76|605.51|602.71|602.19|599.39|0
1651097700000|2022-04-27 22:15:00|604.18|601.38|605.04|602.24|605.32|602.52|602.28|599.48|0
1651098000000|2022-04-27 22:20:00|604.94|602.14|604.37|601.57|605.13|602.33|603.99|601.19|0
1651098300000|2022-04-27 22:25:00|604.18|601.38|605.32|602.52|605.61|602.81|604.09|601.29|0
1651098600000|2022-04-27 22:30:00|605.13|602.33|604.55|601.75|606.08|603.28|603.79|600.99|0
1651098900000|2022-04-27 22:35:00|604.46|601.66|603.79|600.99|604.93|602.13|603.6|600.8|0
1651099200000|2022-04-27 22:40:00|603.98|601.18|604.93|602.13|604.93|602.13|603.98|601.18|0
1651099500000|2022-04-27 22:45:00|604.74|601.94|604.17|601.37|604.74|601.94|602.84|600.04|0
1651099800000|2022-04-27 22:50:00|604.27|601.47|603.51|600.71|604.55|601.75|603.13|600.33|0
1651100100000|2022-04-27 22:55:00|603.41|600.61|604.46|601.66|605.31|602.51|603.22|600.42|0
1651100400000|2022-04-27 23:00:00|604.36|601.56|606.64|603.84|606.64|603.84|603.98|601.18|0
1651100700000|2022-04-27 23:05:00|606.45|603.65|605.69|602.89|606.83|604.03|605.5|602.7|0
1651101000000|2022-04-27 23:10:00|605.88|603.08|605.11|602.31|605.88|603.08|604.73|601.93|0
1651101300000|2022-04-27 23:15:00|605.21|602.41|604.92|602.12|605.87|603.07|604.73|601.93|0
1651101600000|2022-04-27 23:20:00|605.11|602.31|604.16|601.36|605.11|602.31|603.78|600.98|0
1651101900000|2022-04-27 23:25:00|603.97|601.17|602.93|600.13|604.26|601.46|602.26|599.46|0
1651102200000|2022-04-27 23:30:00|602.83|600.03|600.93|598.13|603.78|600.98|600.93|598.13|0
1651102500000|2022-04-27 23:35:00|601.12|598.32|602.26|599.46|602.45|599.65|600.65|597.85|0
1651102800000|2022-04-27 23:40:00|602.35|599.55|605.1|602.3|605.1|602.3|602.35|599.55|0
1651103100000|2022-04-27 23:45:00|604.91|602.11|604.25|601.45|604.91|602.11|603.58|600.78|0
1651103400000|2022-04-27 23:50:00|604.15|601.35|604.34|601.54|604.72|601.92|603.68|600.88|0
1651103700000|2022-04-27 23:55:00|604.15|601.35|603.2|600.4|604.15|601.35|603.01|600.21|0
1651104000000|2022-04-28 00:00:00|603.58|600.78|606.05|603.25|606.05|603.25|603.58|600.78|0
1651104300000|2022-04-28 00:05:00|606.43|603.63|605.29|602.49|606.43|603.63|604.53|601.73|0
1651104600000|2022-04-28 00:10:00|605.39|602.59|605.29|602.49|605.67|602.87|604.91|602.11|0
1651104900000|2022-04-28 00:15:00|605.86|603.06|607.95|605.15|608.52|605.72|605.67|602.87|0
1651105200000|2022-04-28 00:20:00|608.24|605.44|609.86|607.06|610.24|607.44|608.24|605.44|0
1651105500000|2022-04-28 00:25:00|610.05|607.25|609.48|606.68|610.24|607.44|608.33|605.53|0
1651105800000|2022-04-28 00:30:00|609.67|606.87|608.81|606.01|610.81|608.01|608.14|605.34|0
1651106100000|2022-04-28 00:35:00|608.9|606.1|607.18|604.38|608.9|606.1|607.09|604.29|0
1651106400000|2022-04-28 00:40:00|607.28|604.48|606.04|603.24|607.37|604.57|605.09|602.29|0
1651106700000|2022-04-28 00:45:00|606.23|603.43|605.85|603.05|606.42|603.62|604.9|602.1|0
1651107000000|2022-04-28 00:50:00|605.66|602.86|604.13|601.33|605.85|603.05|603.94|601.14|0
1651107300000|2022-04-28 00:55:00|603.94|601.14|604.51|601.71|605.27|602.47|603.66|600.86|0
1651107600000|2022-04-28 01:00:00|604.32|601.52|603.37|600.57|605.84|603.04|603.18|600.38|0
1651107900000|2022-04-28 01:05:00|603.28|600.48|604.7|601.9|605.08|602.28|603.28|600.48|0
1651108200000|2022-04-28 01:10:00|604.89|602.09|605.46|602.66|605.65|602.85|604.51|601.71|0
1651108500000|2022-04-28 01:15:00|605.37|602.57|604.89|602.09|605.65|602.85|604.32|601.52|0
1651108800000|2022-04-28 01:20:00|605.08|602.28|608.99|606.19|609.65|606.85|604.7|601.9|0
1651109100000|2022-04-28 01:25:00|608.7|605.9|608.31|605.51|609.27|606.47|607.17|604.37|0
1651109400000|2022-04-28 01:30:00|608.22|605.42|611.37|608.57|611.94|609.14|608.22|605.42|0
1651109700000|2022-04-28 01:35:00|610.99|608.19|609.94|607.14|612.52|609.72|609.84|607.04|0
1651110000000|2022-04-28 01:40:00|610.03|607.23|610.41|607.61|610.41|607.61|609.07|606.27|0
1651110300000|2022-04-28 01:45:00|610.22|607.42|610.41|607.61|611.17|608.37|609.84|607.04|0
1651110600000|2022-04-28 01:50:00|610.13|607.33|609.55|606.75|610.13|607.33|608.12|605.32|0
1651110900000|2022-04-28 01:55:00|609.26|606.46|608.02|605.22|609.83|607.03|607.92|605.12|0
1651111200000|2022-04-28 02:00:00|608.11|605.31|607.73|604.93|608.69|605.89|607.16|604.36|0
1651111500000|2022-04-28 02:05:00|607.92|605.12|607.73|604.93|608.49|605.69|606.97|604.17|0
1651111800000|2022-04-28 02:10:00|607.64|604.84|606.97|604.17|607.73|604.93|606.97|604.17|0
1651112100000|2022-04-28 02:15:00|606.77|603.97|607.35|604.55|607.92|605.12|606.77|603.97|0
1651112400000|2022-04-28 02:20:00|607.25|604.45|607.73|604.93|608.11|605.31|607.25|604.45|0
1651112700000|2022-04-28 02:25:00|607.53|604.73|608.11|605.31|608.87|606.07|606.39|603.59|0
1651113000000|2022-04-28 02:30:00|608.2|605.4|606.58|603.78|608.2|605.4|606.01|603.21|0
1651113300000|2022-04-28 02:35:00|606.68|603.88|605.82|603.02|606.77|603.97|605.43|602.63|0
1651113600000|2022-04-28 02:40:00|605.43|602.63|602.58|599.78|605.43|602.63|602.58|599.78|0
1651113900000|2022-04-28 02:45:00|602.49|599.69|602.96|600.16|603.25|600.45|602.01|599.21|0
1651114200000|2022-04-28 02:50:00|602.77|599.97|603.72|600.92|603.72|600.92|602.58|599.78|0
1651114500000|2022-04-28 02:55:00|603.53|600.73|604.67|601.87|604.86|602.06|603.34|600.54|0
1651114800000|2022-04-28 03:00:00|604.48|601.68|604.57|601.77|604.86|602.06|604.1|601.3|0
1651115100000|2022-04-28 03:05:00|604.48|601.68|603.14|600.34|604.67|601.87|603.05|600.25|0
1651115400000|2022-04-28 03:10:00|603.33|600.53|602.76|599.96|603.81|601.01|602|599.2|0
1651115700000|2022-04-28 03:15:00|602.86|600.06|606.37|603.57|607.14|604.34|602.19|599.39|0
1651116000000|2022-04-28 03:20:00|606.76|603.96|605.8|603|607.14|604.34|605.61|602.81|0
1651116300000|2022-04-28 03:25:00|605.42|602.62|605.61|602.81|606.18|603.38|604.66|601.86|0
1651116600000|2022-04-28 03:30:00|605.52|602.72|605.42|602.62|606.47|603.67|604.47|601.67|0
1651116900000|2022-04-28 03:35:00|605.52|602.72|606.66|603.86|606.75|603.95|605.42|602.62|0
1651117200000|2022-04-28 03:40:00|606.56|603.76|606.94|604.14|607.7|604.9|606.56|603.76|0
1651117500000|2022-04-28 03:45:00|606.75|603.95|606.94|604.14|607.13|604.33|606.18|603.38|0
1651117800000|2022-04-28 03:50:00|606.85|604.05|607.04|604.24|607.23|604.43|606.56|603.76|0
1651118100000|2022-04-28 03:55:00|606.94|604.14|605.79|602.99|606.94|604.14|605.79|602.99|0
1651118400000|2022-04-28 04:00:00|605.6|602.8|606.36|603.56|606.74|603.94|605.22|602.42|0
1651118700000|2022-04-28 04:05:00|606.27|603.47|605.89|603.09|606.55|603.75|605.79|602.99|0
1651119000000|2022-04-28 04:10:00|605.98|603.18|605.7|602.9|606.17|603.37|604.84|602.04|0
1651119300000|2022-04-28 04:15:00|605.6|602.8|606.36|603.56|606.93|604.13|605.6|602.8|0
1651119600000|2022-04-28 04:20:00|606.46|603.66|605.78|602.98|606.55|603.75|605.59|602.79|0
1651119900000|2022-04-28 04:25:00|605.88|603.08|605.59|602.79|606.17|603.37|605.21|602.41|0
1651120200000|2022-04-28 04:30:00|605.4|602.6|605.02|602.22|606.07|603.27|605.02|602.22|0
1651120500000|2022-04-28 04:35:00|605.21|602.41|604.93|602.13|605.4|602.6|604.83|602.03|0
1651120800000|2022-04-28 04:40:00|605.02|602.22|602.55|599.75|605.12|602.32|602.03|599.23|0
1651121100000|2022-04-28 04:45:00|602.64|599.84|601.31|598.51|602.64|599.84|601.31|598.51|0
1651121400000|2022-04-28 04:50:00|601.12|598.32|601.68|598.88|601.88|599.08|601.11|598.31|0
1651121700000|2022-04-28 04:55:00|601.59|598.79|601.11|598.31|601.68|598.88|600.92|598.12|0
1651122000000|2022-04-28 05:00:00|601.21|598.41|602.06|599.26|602.82|600.02|601.21|598.41|0
1651122300000|2022-04-28 05:05:00|601.87|599.07|601.49|598.69|602.44|599.64|601.49|598.69|0
1651122600000|2022-04-28 05:10:00|601.59|598.79|601.68|598.88|602.25|599.45|601.4|598.6|0
1651122900000|2022-04-28 05:15:00|601.59|598.79|602.25|599.45|602.82|600.02|601.49|598.69|0
1651123200000|2022-04-28 05:20:00|602.06|599.26|603.01|600.21|603.2|600.4|601.87|599.07|0
1651123500000|2022-04-28 05:25:00|603.2|600.4|601.48|598.68|603.39|600.59|600.91|598.11|0
1651123800000|2022-04-28 05:30:00|601.39|598.59|602.24|599.44|602.63|599.83|600.91|598.11|0
1651124100000|2022-04-28 05:35:00|601.67|598.87|602.43|599.63|602.81|600.01|600.06|597.26|0
1651124400000|2022-04-28 05:40:00|602.34|599.54|603.19|600.39|604.15|601.35|602.05|599.25|0
1651124700000|2022-04-28 05:45:00|603.38|600.58|597.68|594.88|603.38|600.58|597.68|594.88|0
1651125000000|2022-04-28 05:50:00|598.25|595.45|597.3|594.5|598.82|596.02|596.73|593.93|0
1651125300000|2022-04-28 05:55:00|597.49|594.69|599.19|596.39|599.19|596.39|597.49|594.69|0
1651125600000|2022-04-28 06:00:00|599.1|596.3|596.92|594.12|600.52|597.72|596.35|593.55|0
1651125900000|2022-04-28 06:05:00|597.11|594.31|597.86|595.06|599.57|596.77|596.35|593.55|0
1651126200000|2022-04-28 06:10:00|597.67|594.87|596.35|593.55|599.29|596.49|595.78|592.98|0
1651126500000|2022-04-28 06:15:00|596.16|593.36|594.83|592.03|596.53|593.73|594.26|591.46|0
1651126800000|2022-04-28 06:20:00|594.64|591.84|593.69|590.89|595.21|592.41|592.56|589.76|0
1651127100000|2022-04-28 06:25:00|593.5|590.7|592.94|590.14|593.5|590.7|591.34|588.54|0
1651127400000|2022-04-28 06:30:00|593.13|590.33|592.93|590.13|593.31|590.51|591.61|588.81|0
1651127700000|2022-04-28 06:35:00|593.12|590.32|592.93|590.13|593.98|591.18|592.65|589.85|0
1651128000000|2022-04-28 06:40:00|592.74|589.94|591.23|588.43|593.31|590.51|591.04|588.24|0
1651128300000|2022-04-28 06:45:00|591.33|588.53|587.44|584.64|594.74|591.94|587.44|584.64|0
1651128600000|2022-04-28 06:50:00|587.35|584.55|591.98|589.18|592.35|589.55|586.68|583.88|0
1651128900000|2022-04-28 06:55:00|591.79|588.99|592.06|589.26|593.19|590.39|591.6|588.8|0
1651129200000|2022-04-28 07:00:00|591.5|588.7|591.03|588.23|594.32|591.52|590.56|587.76|0
1651129500000|2022-04-28 07:05:00|590.92|588.52|592.43|590.03|594.12|591.72|590.92|588.52|0
1651129800000|2022-04-28 07:10:00|592.05|589.65|589.6|587.2|593.74|591.34|586.6|584.2|0
1651130100000|2022-04-28 07:15:00|589.42|587.02|586.6|584.2|590.35|587.95|586.42|584.02|0
1651130400000|2022-04-28 07:20:00|586.42|584.02|584.93|582.53|587.16|584.76|584.27|581.87|0
1651130700000|2022-04-28 07:25:00|585.02|582.62|581.09|578.69|586.33|583.93|581.09|578.69|0
1651131000000|2022-04-28 07:30:00|581.28|578.88|581.65|579.25|581.84|579.44|579.97|577.57|0
1651131300000|2022-04-28 07:35:00|581.56|579.16|575.79|573.39|581.56|579.16|575.6|573.2|0
1651131600000|2022-04-28 07:40:00|575.78|573.38|576.16|573.76|576.9|574.5|575.6|573.2|0
1651131900000|2022-04-28 07:45:00|576.07|573.67|577.65|575.25|578.21|575.81|575.97|573.57|0
1651132200000|2022-04-28 07:50:00|577.83|575.43|581.82|579.42|581.82|579.42|577.27|574.87|0
1651132500000|2022-04-28 07:55:00|581.92|579.52|583.87|581.47|584.62|582.22|581.45|579.05|0
1651132800000|2022-04-28 08:00:00|584.06|581.66|582.75|580.35|584.24|581.84|580.24|577.84|0
1651133100000|2022-04-28 08:05:00|582.56|580.16|580.32|577.92|582.56|580.16|579.21|576.81|0
1651133400000|2022-04-28 08:10:00|580.61|578.21|578.09|575.69|582.93|580.53|578.09|575.69|0
1651133700000|2022-04-28 08:15:00|578.28|575.88|579.02|576.62|579.21|576.81|576.98|574.58|0
1651134000000|2022-04-28 08:20:00|579.21|576.81|577.26|574.86|579.86|577.46|576.98|574.58|0
1651134300000|2022-04-28 08:25:00|577.35|574.95|575.86|573.46|577.35|574.95|575.68|573.28|0
1651134600000|2022-04-28 08:30:00|575.68|573.28|575.86|573.46|577.35|574.95|575.68|573.28|0
1651134900000|2022-04-28 08:35:00|576.05|573.65|576.04|573.64|576.42|574.02|575.68|573.28|0
1651135200000|2022-04-28 08:40:00|576.23|573.83|575.86|573.46|576.6|574.2|573.08|570.68|0
1651135500000|2022-04-28 08:45:00|576.04|573.64|574.66|572.26|576.04|573.64|573.45|571.05|0
1651135800000|2022-04-28 08:50:00|574.56|572.16|573.91|571.51|575.67|573.27|573.82|571.42|0
1651136100000|2022-04-28 08:55:00|574|571.6|570.68|568.28|574.56|572.16|570.68|568.28|0
1651136400000|2022-04-28 09:00:00|570.31|567.91|570.22|567.82|572.34|569.94|569.02|566.62|0
1651136700000|2022-04-28 09:05:00|570.49|568.09|572.89|570.49|573.26|570.86|569.94|567.54|0
1651137000000|2022-04-28 09:10:00|572.7|570.3|574.18|571.78|574.92|572.52|572.7|570.3|0
1651137300000|2022-04-28 09:15:00|574.37|571.97|575.11|572.71|575.85|573.45|574.37|571.97|0
1651137600000|2022-04-28 09:20:00|575.2|572.8|574.09|571.69|575.48|573.08|573.81|571.41|0
1651137900000|2022-04-28 09:25:00|573.99|571.59|576.4|574|577.51|575.11|573.81|571.41|0
1651138200000|2022-04-28 09:30:00|576.13|573.73|575.01|572.61|576.4|574|574.27|571.87|0
1651138500000|2022-04-28 09:35:00|575.1|572.7|577.7|575.3|577.88|575.48|574.18|571.78|0
1651138800000|2022-04-28 09:40:00|577.51|575.11|578.81|576.41|578.81|576.41|575.65|573.25|0
1651139100000|2022-04-28 09:45:00|579.37|576.97|576.76|574.36|579.74|577.34|576.31|573.91|0
1651139400000|2022-04-28 09:50:00|577.14|574.74|577.88|575.48|579.74|577.34|576.95|574.55|0
1651139700000|2022-04-28 09:55:00|577.69|575.29|578.8|576.4|580.48|578.08|577.69|575.29|0
1651140000000|2022-04-28 10:00:00|578.62|576.22|579.36|576.96|580.29|577.89|578.06|575.66|0
1651140300000|2022-04-28 10:05:00|579.17|576.77|578.8|576.4|580.29|577.89|577.5|575.1|0
1651140600000|2022-04-28 10:10:00|578.9|576.5|580.66|578.26|580.76|578.36|578.71|576.31|0
1651140900000|2022-04-28 10:15:00|580.76|578.36|583.83|581.43|583.83|581.43|580.76|578.36|0
1651141200000|2022-04-28 10:20:00|583.64|581.24|582.52|580.12|584.48|582.08|581.77|579.37|0
1651141500000|2022-04-28 10:25:00|582.71|580.31|584.38|581.98|585.13|582.73|582.7|580.3|0
1651141800000|2022-04-28 10:30:00|584.2|581.8|582.99|580.59|584.94|582.54|582.33|579.93|0
1651142100000|2022-04-28 10:35:00|582.89|580.49|583.07|580.67|584.57|582.17|581.96|579.56|0
1651142400000|2022-04-28 10:40:00|583.26|580.86|582.98|580.58|584.19|581.79|581.77|579.37|0
1651142700000|2022-04-28 10:45:00|583.17|580.77|586.34|583.94|586.81|584.41|583.07|580.67|0
1651143000000|2022-04-28 10:50:00|586.43|584.03|586.43|584.03|586.81|584.41|585.5|583.1|0
1651143300000|2022-04-28 10:55:00|586.62|584.22|584|581.6|586.99|584.59|583.81|581.41|0
1651143600000|2022-04-28 11:00:00|584.19|581.79|579.71|577.31|584.19|581.79|579.16|576.76|0
1651143900000|2022-04-28 11:05:00|579.62|577.22|576.55|574.15|579.71|577.31|576|573.6|0
1651144200000|2022-04-28 11:10:00|576.18|573.78|577.67|575.27|578.13|575.73|576|573.6|0
1651144500000|2022-04-28 11:15:00|577.85|575.45|578.04|575.64|578.78|576.38|577.48|575.08|0
1651144800000|2022-04-28 11:20:00|577.85|575.45|578.22|575.82|578.78|576.38|577.48|575.08|0
1651145100000|2022-04-28 11:25:00|578.32|575.92|580.26|577.86|580.64|578.24|577.66|575.26|0
1651145400000|2022-04-28 11:30:00|580.64|578.24|581.94|579.54|582.12|579.72|579.52|577.12|0
1651145700000|2022-04-28 11:35:00|582.12|579.72|581.75|579.35|582.5|580.1|581.01|578.61|0
1651146000000|2022-04-28 11:40:00|581.85|579.45|581.19|578.79|582.31|579.91|581.19|578.79|0
1651146300000|2022-04-28 11:45:00|581.29|578.89|581.75|579.35|582.22|579.82|579.8|577.4|0
1651146600000|2022-04-28 11:50:00|581.93|579.53|583.05|580.65|583.42|581.02|580.44|578.04|0
1651146900000|2022-04-28 11:55:00|583.24|580.84|583.98|581.58|585.85|583.45|583.15|580.75|0
1651147200000|2022-04-28 12:00:00|584.17|581.77|585.39|582.99|585.48|583.08|583.42|581.02|0
1651147500000|2022-04-28 12:05:00|585.1|582.7|585.76|583.36|586.78|584.38|585.01|582.61|0
1651147800000|2022-04-28 12:10:00|585.85|583.45|588.09|585.69|588.57|586.17|585.85|583.45|0
1651148100000|2022-04-28 12:15:00|588.28|585.88|586.69|584.29|588.66|586.26|586.03|583.63|0
1651148400000|2022-04-28 12:20:00|586.59|584.19|584.35|581.95|586.97|584.57|584.16|581.76|0
1651148700000|2022-04-28 12:25:00|584.07|581.67|588.94|586.54|588.94|586.54|583.97|581.57|0
1651149000000|2022-04-28 12:30:00|589.4|587|591.84|589.44|592.97|590.57|589.4|587|0
1651149300000|2022-04-28 12:35:00|591.28|588.88|587.52|585.12|594.85|592.45|586.77|584.37|0
1651149600000|2022-04-28 12:40:00|587.15|584.75|585.09|582.69|587.9|585.5|582.29|579.89|0
1651149900000|2022-04-28 12:45:00|585.28|582.88|590.52|588.12|590.52|588.12|585.19|582.79|0
1651150200000|2022-04-28 12:50:00|590.71|588.31|595.04|592.64|596.36|593.96|590.71|588.31|0
1651150500000|2022-04-28 12:55:00|595.41|593.01|593.53|591.13|596.73|594.33|593.53|591.13|0
1651150800000|2022-04-28 13:00:00|594.28|591.88|593.34|590.94|595.22|592.82|591.08|588.68|0
1651151100000|2022-04-28 13:05:00|593.15|590.75|590.33|587.93|593.15|590.75|589.77|587.37|0
1651151400000|2022-04-28 13:10:00|590.52|588.12|592.77|590.37|592.77|590.37|590.05|587.65|0
1651151700000|2022-04-28 13:15:00|592.58|590.18|589.2|586.8|593.52|591.12|588.45|586.05|0
1651152000000|2022-04-28 13:20:00|589.01|586.61|588.45|586.05|589.57|587.17|587.7|585.3|0
1651152300000|2022-04-28 13:25:00|588.92|586.52|590.7|588.3|592.2|589.8|588.36|585.96|0
1651152600000|2022-04-28 13:30:00|590.32|587.92|600.96|598.56|600.96|598.56|584.7|582.3|0
1651152900000|2022-04-28 13:35:00|600.59|598.19|602.28|599.88|603.23|600.83|596.63|594.23|0
1651153200000|2022-04-28 13:40:00|603.42|601.02|610.63|608.23|611.87|609.47|598.7|596.3|0
1651153500000|2022-04-28 13:45:00|610.25|607.85|609.1|606.7|610.25|607.85|603.23|600.83|0
1651153800000|2022-04-28 13:50:00|609.48|607.08|603.29|600.89|612.72|610.32|602.54|600.14|0
1651154100000|2022-04-28 13:55:00|603.86|601.46|605.57|603.17|608.04|605.64|602.72|600.32|0
1651154400000|2022-04-28 14:00:00|605.76|603.36|617.97|615.57|618.07|615.67|605.19|602.79|0
1651154700000|2022-04-28 14:05:00|617.78|615.38|612.8|610.4|619.12|616.72|609.56|607.16|0
1651155000000|2022-04-28 14:10:00|611.85|609.45|612.23|609.83|617.2|614.8|609.94|607.54|0
1651155300000|2022-04-28 14:15:00|612.8|610.4|604.42|602.02|616.82|614.42|604.42|602.02|0
1651155600000|2022-04-28 14:20:00|604.8|602.4|609.55|607.15|609.94|607.54|604.23|601.83|0
1651155900000|2022-04-28 14:25:00|609.94|607.54|620.1|617.7|620.58|618.18|609.74|607.34|0
1651156200000|2022-04-28 14:30:00|620.87|618.47|624.71|622.31|625.09|622.69|619.14|616.74|0
1651156500000|2022-04-28 14:35:00|625.29|622.89|622.59|620.19|625.29|622.89|619.13|616.73|0
1651156800000|2022-04-28 14:40:00|622.78|620.38|621.82|619.42|627.6|625.2|621.63|619.23|0
1651157100000|2022-04-28 14:45:00|622.4|620|621.92|619.52|623.16|620.76|617.98|615.58|0
1651157400000|2022-04-28 14:50:00|622.01|619.61|620.96|618.56|626.05|623.65|619.13|616.73|0
1651157700000|2022-04-28 14:55:00|620.28|617.88|615.21|612.81|620.66|618.26|613.01|610.61|0
1651158000000|2022-04-28 15:00:00|614.63|612.23|611.67|609.27|615.87|613.47|610.06|607.66|0
1651158300000|2022-04-28 15:05:00|610.91|608.51|604.45|602.05|613.01|610.61|603.13|600.73|0
1651158600000|2022-04-28 15:10:00|604.26|601.86|603.12|600.72|606.16|603.76|603.12|600.72|0
1651158900000|2022-04-28 15:15:00|601.23|598.83|600.29|597.89|604.83|602.43|599.72|597.32|0
1651159200000|2022-04-28 15:20:00|600.1|597.7|603.5|601.1|605.02|602.62|599.72|597.32|0
1651159500000|2022-04-28 15:25:00|602.93|600.53|601.68|599.28|604.04|601.64|598.66|596.26|0
1651159800000|2022-04-28 15:30:00|600.63|598.23|597.79|595.39|603.87|601.47|597.22|594.82|0
1651160100000|2022-04-28 15:35:00|597.6|595.2|604.82|602.42|604.92|602.52|597.41|595.01|0
1651160400000|2022-04-28 15:40:00|605.01|602.61|607.1|604.7|607.1|604.7|602.72|600.32|0
1651160700000|2022-04-28 15:45:00|606.91|604.51|607.29|604.89|610.55|608.15|606.34|603.94|0
1651161000000|2022-04-28 15:50:00|607.49|605.09|603.2|600.8|609.01|606.61|600.63|598.23|0
1651161300000|2022-04-28 15:55:00|603.29|600.89|602.62|600.22|606.91|604.51|602.34|599.94|0
1651161600000|2022-04-28 16:00:00|603.1|600.7|600.77|598.37|606.28|603.88|600.01|597.61|0
1651161900000|2022-04-28 16:05:00|600.96|598.56|604|601.6|607.24|604.84|600.96|598.56|0
1651162200000|2022-04-28 16:10:00|603.62|601.22|597.55|595.15|604.38|601.98|597.55|595.15|0
1651162500000|2022-04-28 16:15:00|596.79|594.39|592.26|589.86|597.74|595.34|592.07|589.67|0
1651162800000|2022-04-28 16:20:00|592.07|589.67|587.62|585.22|593.2|590.8|586.68|584.28|0
1651163100000|2022-04-28 16:25:00|587.43|585.03|581.99|579.59|587.43|585.03|581.99|579.59|0
1651163400000|2022-04-28 16:30:00|581.05|578.65|578.86|575.98|582.74|580.34|578.61|575.49|0
1651163700000|2022-04-28 16:35:00|578.49|575.61|576.25|573.37|579.77|576.89|575.14|572.26|0
1651164000000|2022-04-28 16:40:00|576.07|573.19|570.87|567.99|576.07|573.19|570.87|567.99|0
1651164300000|2022-04-28 16:45:00|570.5|567.62|566.99|564.11|570.5|567.62|563.12|560.24|0
1651164600000|2022-04-28 16:50:00|566.8|563.92|566.43|563.55|571.24|568.36|566.25|563.37|0
1651164900000|2022-04-28 16:55:00|566.99|564.11|564.03|561.15|568.83|565.95|563.76|560.88|0
1651165200000|2022-04-28 17:00:00|563.3|560.42|562.01|559.13|566.25|563.37|561.64|558.76|0
1651165500000|2022-04-28 17:05:00|562.19|559.31|558.89|556.01|564.22|561.34|557.97|555.09|0
1651165800000|2022-04-28 17:10:00|559.07|556.19|552.85|549.97|559.07|556.19|552.31|549.43|0
1651166100000|2022-04-28 17:15:00|553.22|550.34|553.94|551.06|557.42|554.54|551.76|548.88|0
1651166400000|2022-04-28 17:20:00|554.13|551.25|557.89|555.01|559.9|557.02|552.42|549.54|0
1651166700000|2022-04-28 17:25:00|557.52|554.64|554.96|552.08|557.89|555.01|553.87|550.99|0
1651167000000|2022-04-28 17:30:00|555.15|552.27|554.96|552.08|558.71|555.83|553.32|550.44|0
1651167300000|2022-04-28 17:35:00|554.78|551.9|550.78|547.9|556.24|553.36|550.41|547.53|0
1651167600000|2022-04-28 17:40:00|550.41|547.53|554.23|551.35|557.7|554.82|549.69|546.81|0
1651167900000|2022-04-28 17:45:00|554.6|551.72|551.14|548.26|555.69|552.81|550.05|547.17|0
1651168200000|2022-04-28 17:50:00|550.95|548.07|556.07|553.19|556.78|553.9|550.95|548.07|0
1651168500000|2022-04-28 17:55:00|555.89|553.01|553.1|550.7|557.53|554.65|552.73|550.33|0
1651168800000|2022-04-28 18:00:00|552.92|550.52|551.82|549.42|554.19|551.79|551.1|548.7|0
1651169100000|2022-04-28 18:05:00|552.01|549.61|553.46|551.06|555.46|553.06|551.64|549.24|0
1651169400000|2022-04-28 18:10:00|553.28|550.88|554.18|551.78|554.37|551.97|550.55|548.15|0
1651169700000|2022-04-28 18:15:00|553.82|551.42|551.82|549.42|556.19|553.79|551.82|549.42|0
1651170000000|2022-04-28 18:20:00|552|549.6|549.82|547.42|554.36|551.96|549.82|547.42|0
1651170300000|2022-04-28 18:25:00|549.64|547.24|550.55|548.15|552.54|550.14|549.64|547.24|0
1651170600000|2022-04-28 18:30:00|550.36|547.96|550.91|548.51|553.27|550.87|548.73|546.33|0
1651170900000|2022-04-28 18:35:00|550.54|548.14|548.55|546.15|551.27|548.87|547.65|545.25|0
1651171200000|2022-04-28 18:40:00|548.37|545.97|544.57|542.17|548.37|545.97|544.39|541.99|0
1651171500000|2022-04-28 18:45:00|544.39|541.99|541.87|539.47|547.02|544.62|541.87|539.47|0
1651171800000|2022-04-28 18:50:00|541.69|539.29|545.1|542.7|545.1|542.7|539.18|536.78|0
1651172100000|2022-04-28 18:55:00|545.46|543.06|542.58|540.18|546|543.6|542.4|540|0
1651172400000|2022-04-28 19:00:00|543.48|541.08|542.49|540.09|545.46|543.06|540.25|537.85|0
1651172700000|2022-04-28 19:05:00|542.58|540.18|540.58|537.7|542.58|540.18|539.59|536.71|0
1651173000000|2022-04-28 19:10:00|540.67|537.79|543.27|540.39|544.44|541.56|540.67|537.79|0
1651173300000|2022-04-28 19:15:00|543.54|540.66|540.53|537.65|544.62|541.74|540.53|537.65|0
1651173600000|2022-04-28 19:20:00|540.35|537.47|537.72|534.84|541.42|538.54|537.36|534.48|0
1651173900000|2022-04-28 19:25:00|538.25|535.37|543.61|540.73|543.61|540.73|537.9|535.02|0
1651174200000|2022-04-28 19:30:00|543.79|540.91|549.26|546.38|549.8|546.92|542.9|540.02|0
1651174500000|2022-04-28 19:35:00|549.08|546.2|550.52|547.64|553.22|550.34|547.28|544.4|0
1651174800000|2022-04-28 19:40:00|550.7|547.82|553.04|550.16|553.94|551.06|546.21|543.33|0
1651175100000|2022-04-28 19:45:00|553.58|550.7|553.99|551.11|557.06|554.18|549.26|546.38|0
1651175400000|2022-04-28 19:50:00|556.33|553.45|556.15|553.27|559.95|557.07|554.71|551.83|0
1651175700000|2022-04-28 19:55:00|556.87|553.99|551.1|548.22|562.54|559.66|551.1|548.22|0
1651176000000|2022-04-28 20:00:00|554.34|551.46|565.06|562.18|573.49|570.61|550.74|547.86|0
1651176300000|2022-04-28 20:05:00|565.42|562.54|568.92|566.04|570.2|567.32|560.78|557.9|0
1651176600000|2022-04-28 20:10:00|570.02|567.14|571.86|568.98|572.41|569.53|565.99|563.11|0
1651176900000|2022-04-28 20:15:00|570.44|567.08|571.09|567.73|573.93|570.57|569.71|566.35|0
1651177200000|2022-04-28 20:20:00|570.99|567.63|568.7|565.34|572.83|569.47|566.32|562.96|0
1651177500000|2022-04-28 20:25:00|568.52|565.16|567.6|564.24|570.44|567.08|566.78|563.42|0
1651177800000|2022-04-28 20:30:00|567.32|563.96|557.41|553.49|567.32|563.96|549.19|545.83|0
1651178100000|2022-04-28 20:35:00|557.14|553.22|560.4|556.48|561.13|557.21|554.25|550.33|0
1651178400000|2022-04-28 20:40:00|560.31|556.39|559.17|555.25|562.59|558.67|558.26|554.34|0
1651178700000|2022-04-28 20:45:00|559.45|555.53|569.87|565.95|570.24|566.32|559.27|555.35|0
1651179000000|2022-04-28 20:50:00|569.78|565.86|566.92|564.12|570.51|566.7|566.56|563.76|0
1651179300000|2022-04-28 20:55:00|567.29|564.49|567.66|564.86|568.85|566.05|564.08|561.28|0
1651179600000|2022-04-28 21:00:00|567.98|565.18|569.82|567.02|570.66|567.86|565.98|563.18|0
1651179900000|2022-04-28 21:05:00|569.85|567.05|572.05|569.25|572.61|569.81|569.61|566.81|0
1651180200000|2022-04-28 21:10:00|572.08|569.28|575.98|573.18|575.98|573.18|570.31|567.51|0
1651180500000|2022-04-28 21:15:00|575.89|573.09|576.48|573.68|577|574.2|574.92|572.12|0
1651180800000|2022-04-28 21:20:00|576.25|573.45|583.82|581.02|586.29|583.49|576.08|573.28|0
1651181100000|2022-04-28 21:25:00|583.79|580.99|581.73|578.93|584.77|581.97|580.32|577.52|0
1651181400000|2022-04-28 21:30:00|581.71|578.91|581.85|579.05|582.99|580.19|581.3|578.5|0
1651181700000|2022-04-28 21:35:00|581.74|578.94|581.58|578.78|583.07|580.27|581.58|578.78|0
1651182000000|2022-04-28 21:40:00|581.52|578.72|581.76|578.96|581.76|578.96|579.11|576.31|0
1651182300000|2022-04-28 21:45:00|582.04|579.24|577.47|574.67|582.04|579.24|577.05|574.25|0
1651182600000|2022-04-28 21:50:00|577.5|574.7|576.92|574.12|577.94|575.14|576.13|573.33|0
1651182900000|2022-04-28 21:55:00|576.99|574.19|576.66|573.86|577.18|574.38|575.05|572.25|0
1651183200000|2022-04-28 22:00:00|581.5|578.7|577.6|574.8|585.97|583.17|577.41|574.61|0
1651183500000|2022-04-28 22:05:00|577.69|574.89|577.13|574.33|578.43|575.63|576.02|573.22|0
1651183800000|2022-04-28 22:10:00|577.31|574.51|576.39|573.59|579.08|576.28|575.19|572.39|0
1651184100000|2022-04-28 22:15:00|575.65|572.85|575.19|572.39|575.83|573.03|573.8|571|0
1651184400000|2022-04-28 22:20:00|575.27|572.47|575.46|572.66|575.83|573.03|572.69|569.89|0
1651184700000|2022-04-28 22:25:00|575.27|572.47|576.29|573.49|578.05|575.25|574.9|572.1|0
1651185000000|2022-04-28 22:30:00|576.38|573.58|575.27|572.47|576.48|573.68|573.61|570.81|0
1651185300000|2022-04-28 22:35:00|575.45|572.65|576.38|573.58|576.75|573.95|575.45|572.65|0
1651185600000|2022-04-28 22:40:00|576.56|573.76|578.97|576.17|580.09|577.29|576.19|573.39|0
1651185900000|2022-04-28 22:45:00|579.53|576.73|579.53|576.73|580.08|577.28|578.23|575.43|0
1651186200000|2022-04-28 22:50:00|579.62|576.82|580.27|577.47|580.83|578.03|579.34|576.54|0
1651186500000|2022-04-28 22:55:00|580.08|577.28|578.78|575.98|580.27|577.47|578.6|575.8|0
1651186800000|2022-04-28 23:00:00|578.6|575.8|579.89|577.09|580.55|577.75|578.6|575.8|0
1651187100000|2022-04-28 23:05:00|580.08|577.28|579.33|576.53|580.55|577.75|579.33|576.53|0
1651187400000|2022-04-28 23:10:00|579.43|576.63|579.15|576.35|579.89|577.09|578.78|575.98|0
1651187700000|2022-04-28 23:15:00|579.52|576.72|576.74|573.94|580.08|577.28|576.46|573.66|0
1651188000000|2022-04-28 23:20:00|576.92|574.12|578.21|575.41|578.3|575.5|575.99|573.19|0
1651188300000|2022-04-28 23:25:00|578.02|575.22|577.93|575.13|578.76|575.96|577.84|575.04|0
1651188600000|2022-04-28 23:30:00|578.02|575.22|579.41|576.61|579.68|576.88|577.28|574.48|0
1651188900000|2022-04-28 23:35:00|579.5|576.7|580.24|577.44|580.7|577.9|578.94|576.14|0
1651189200000|2022-04-28 23:40:00|580.05|577.25|580.61|577.81|581.16|578.36|580.05|577.25|0
1651189500000|2022-04-28 23:45:00|580.42|577.62|580.05|577.25|580.98|578.18|580.05|577.25|0
1651189800000|2022-04-28 23:50:00|580.23|577.43|579.77|576.97|580.6|577.8|579.68|576.88|0
1651190100000|2022-04-28 23:55:00|579.68|576.88|580.05|577.25|580.42|577.62|579.68|576.88|0
1651190400000|2022-04-29 00:00:00|579.86|577.06|579.22|576.42|580.23|577.43|578.93|576.13|0
1651190700000|2022-04-29 00:05:00|579.3|576.5|578.38|575.58|579.3|576.5|578.29|575.49|0
1651191000000|2022-04-29 00:10:00|578.47|575.67|575.79|572.99|578.56|575.76|575.61|572.81|0
1651191300000|2022-04-29 00:15:00|575.61|572.81|573.58|570.78|575.61|572.81|572.75|569.95|0
1651191600000|2022-04-29 00:20:00|573.39|570.59|570.82|568.02|573.39|570.59|570.63|567.83|0
1651191900000|2022-04-29 00:25:00|571|568.2|570.63|567.83|571.19|568.39|569.81|567.01|0
1651192200000|2022-04-29 00:30:00|570.45|567.65|570.25|567.45|571.18|568.38|569.52|566.72|0
1651192500000|2022-04-29 00:35:00|570.16|567.36|570.62|567.82|570.8|568|569.15|566.35|0
1651192800000|2022-04-29 00:40:00|570.43|567.63|571.54|568.74|572|569.2|570.43|567.63|0
1651193100000|2022-04-29 00:45:00|571.72|568.92|571.54|568.74|572.09|569.29|571.17|568.37|0
1651193400000|2022-04-29 00:50:00|571.45|568.65|572.09|569.29|572.27|569.47|570.25|567.45|0
1651193700000|2022-04-29 00:55:00|572.27|569.47|570.24|567.44|572.46|569.66|570.06|567.26|0
1651194000000|2022-04-29 01:00:00|570.16|567.36|571.16|568.36|571.16|568.36|569.51|566.71|0
1651194300000|2022-04-29 01:05:00|570.98|568.18|569.78|566.98|570.98|568.18|569.5|566.7|0
1651194600000|2022-04-29 01:10:00|569.69|566.89|570.05|567.25|570.61|567.81|568.95|566.15|0
1651194900000|2022-04-29 01:15:00|569.87|567.07|566.75|563.95|570.24|567.44|566.2|563.4|0
1651195200000|2022-04-29 01:20:00|566.66|563.86|567.29|564.49|568.77|565.97|566.38|563.58|0
1651195500000|2022-04-29 01:25:00|567.21|564.41|565.46|562.66|567.29|564.49|563.99|561.19|0
1651195800000|2022-04-29 01:30:00|565.19|562.39|563.08|560.28|565.28|562.48|562.35|559.55|0
1651196100000|2022-04-29 01:35:00|562.9|560.1|561.98|559.18|562.99|560.19|561.43|558.63|0
1651196400000|2022-04-29 01:40:00|561.8|559|560.7|557.9|562.16|559.36|559.61|556.81|0
1651196700000|2022-04-29 01:45:00|560.52|557.72|560.88|558.08|561.43|558.63|559.97|557.17|0
1651197000000|2022-04-29 01:50:00|560.98|558.18|561.61|558.81|562.16|559.36|560.52|557.72|0
1651197300000|2022-04-29 01:55:00|561.52|558.72|562.16|559.36|562.16|559.36|560.88|558.08|0
1651197600000|2022-04-29 02:00:00|562.25|559.45|561.52|558.72|562.34|559.54|561.24|558.44|0
1651197900000|2022-04-29 02:05:00|561.61|558.81|561.24|558.44|562.34|559.54|561.06|558.26|0
1651198200000|2022-04-29 02:10:00|561.06|558.26|563.25|560.45|563.43|560.63|560.33|557.53|0
1651198500000|2022-04-29 02:15:00|563.07|560.27|563.06|560.26|563.34|560.54|562.33|559.53|0
1651198800000|2022-04-29 02:20:00|562.79|559.99|562.61|559.81|563.43|560.63|562.51|559.71|0
1651199100000|2022-04-29 02:25:00|562.7|559.9|563.06|560.26|564.71|561.91|562.7|559.9|0
1651199400000|2022-04-29 02:30:00|563.24|560.44|565.17|562.37|565.44|562.64|563.24|560.44|0
1651199700000|2022-04-29 02:35:00|565.07|562.27|566.35|563.55|566.54|563.74|564.34|561.54|0
1651200000000|2022-04-29 02:40:00|566.54|563.74|566.17|563.37|567.64|564.84|565.99|563.19|0
1651200300000|2022-04-29 02:45:00|565.99|563.19|565.07|562.27|565.99|563.19|564.34|561.54|0
1651200600000|2022-04-29 02:50:00|564.88|562.08|564.25|561.45|564.88|562.08|563.7|560.9|0
1651200900000|2022-04-29 02:55:00|563.97|561.17|564.88|562.08|565.43|562.63|563.51|560.71|0
1651201200000|2022-04-29 03:00:00|564.7|561.9|564.33|561.53|564.7|561.9|563.88|561.08|0
1651201500000|2022-04-29 03:05:00|564.51|561.71|565.06|562.26|565.61|562.81|564.33|561.53|0
1651201800000|2022-04-29 03:10:00|565.24|562.44|566.34|563.54|567.26|564.46|565.06|562.26|0
1651202100000|2022-04-29 03:15:00|565.98|563.18|563.96|561.16|566.71|563.91|563.59|560.79|0
1651202400000|2022-04-29 03:20:00|563.78|560.98|565.79|562.99|565.79|562.99|563.59|560.79|0
1651202700000|2022-04-29 03:25:00|565.7|562.9|563.04|560.24|565.97|563.17|562.13|559.33|0
1651203000000|2022-04-29 03:30:00|562.95|560.15|562.77|559.97|563.32|560.52|562.22|559.42|0
1651203300000|2022-04-29 03:35:00|562.49|559.69|564.5|561.7|564.96|562.16|562.49|559.69|0
1651203600000|2022-04-29 03:40:00|564.32|561.52|564.14|561.34|565.6|562.8|563.77|560.97|0
1651203900000|2022-04-29 03:45:00|564.32|561.52|564.5|561.7|564.6|561.8|563.04|560.24|0
1651204200000|2022-04-29 03:50:00|564.41|561.61|565.96|563.16|566.15|563.35|562.67|559.87|0
1651204500000|2022-04-29 03:55:00|565.78|562.98|563.86|561.06|567.06|564.26|563.58|560.78|0
1651204800000|2022-04-29 04:00:00|563.76|560.96|564.86|562.06|565.14|562.34|562.48|559.68|0
1651205100000|2022-04-29 04:05:00|564.96|562.16|564.41|561.61|565.59|562.79|564.22|561.42|0
1651205400000|2022-04-29 04:10:00|564.49|561.69|564.86|562.06|565.14|562.34|564.22|561.42|0
1651205700000|2022-04-29 04:15:00|564.95|562.15|564.59|561.79|565.22|562.42|564.31|561.51|0
1651206000000|2022-04-29 04:20:00|564.67|561.87|564.85|562.05|565.04|562.24|563.94|561.14|0
1651206300000|2022-04-29 04:25:00|564.77|561.97|564.4|561.6|564.95|562.15|564.03|561.23|0
1651206600000|2022-04-29 04:30:00|564.49|561.69|563.75|560.95|564.77|561.97|563.39|560.59|0
1651206900000|2022-04-29 04:35:00|563.94|561.14|564.48|561.68|564.67|561.87|563.48|560.68|0
1651207200000|2022-04-29 04:40:00|564.4|561.6|563.93|561.13|564.67|561.87|563.75|560.95|0
1651207500000|2022-04-29 04:45:00|564.12|561.32|563.38|560.58|564.85|562.05|563.38|560.58|0
1651207800000|2022-04-29 04:50:00|563.2|560.4|563.38|560.58|564.66|561.86|562.83|560.03|0
1651208100000|2022-04-29 04:55:00|563.29|560.49|562.65|559.85|563.56|560.76|562.1|559.3|0
1651208400000|2022-04-29 05:00:00|562.83|560.03|559.18|556.38|562.83|560.03|558.63|555.83|0
1651208700000|2022-04-29 05:05:00|559|556.2|558.18|555.38|559.36|556.56|557.72|554.92|0
1651209000000|2022-04-29 05:10:00|558.27|555.47|558.63|555.83|559.18|556.38|557.9|555.1|0
1651209300000|2022-04-29 05:15:00|558.45|555.65|560.09|557.29|560.27|557.47|558.45|555.65|0
1651209600000|2022-04-29 05:20:00|559.9|557.1|561.36|558.56|563.19|560.39|559.72|556.92|0
1651209900000|2022-04-29 05:25:00|561.54|558.74|560.63|557.83|561.73|558.93|560.45|557.65|0
1651210200000|2022-04-29 05:30:00|560.45|557.65|560.36|557.56|561.54|558.74|559.54|556.74|0
1651210500000|2022-04-29 05:35:00|560.45|557.65|559.17|556.37|560.63|557.83|558.62|555.82|0
1651210800000|2022-04-29 05:40:00|558.99|556.19|559.71|556.91|560.08|557.28|558.8|556|0
1651211100000|2022-04-29 05:45:00|559.35|556.55|559.89|557.09|559.99|557.19|558.98|556.18|0
1651211400000|2022-04-29 05:50:00|560.08|557.28|562.27|559.47|562.54|559.74|559.89|557.09|0
1651211700000|2022-04-29 05:55:00|562.63|559.83|560.8|558|563.54|560.74|560.62|557.82|0
1651212000000|2022-04-29 06:00:00|560.99|558.19|559.07|556.27|563.73|560.93|559.07|556.27|0
1651212300000|2022-04-29 06:05:00|558.8|556|556.79|553.99|558.98|556.18|555.52|552.72|0
1651212600000|2022-04-29 06:10:00|557.16|554.36|559.89|557.09|561.16|558.36|557.16|554.36|0
1651212900000|2022-04-29 06:15:00|559.7|556.9|559.34|556.54|561.26|558.46|557.52|554.72|0
1651213200000|2022-04-29 06:20:00|559.52|556.72|557.33|554.53|560.43|557.63|556.7|553.9|0
1651213500000|2022-04-29 06:25:00|557.7|554.9|557.15|554.35|558.79|555.99|556.43|553.63|0
1651213800000|2022-04-29 06:30:00|557.25|554.45|556.06|553.26|558.24|555.44|555.33|552.53|0
1651214100000|2022-04-29 06:35:00|555.97|553.17|555.15|552.35|556.06|553.26|554.06|551.26|0
1651214400000|2022-04-29 06:40:00|555.51|552.71|555.24|552.44|556.42|553.62|554.88|552.08|0
1651214700000|2022-04-29 06:45:00|555.33|552.53|557.15|554.35|557.33|554.53|554.42|551.62|0
1651215000000|2022-04-29 06:50:00|556.96|554.16|559.33|556.53|559.69|556.89|556.6|553.8|0
1651215300000|2022-04-29 06:55:00|559.69|556.89|561.51|558.71|562.51|559.71|558.78|555.98|0
1651215600000|2022-04-29 07:00:00|561.78|558.98|565.9|563.1|567.63|564.83|561.15|558.35|0
1651215900000|2022-04-29 07:05:00|565.98|563.58|565.91|563.51|569.94|567.54|565.73|563.33|0
1651216200000|2022-04-29 07:10:00|566|563.6|569.02|566.62|569.57|567.17|565.36|562.96|0
1651216500000|2022-04-29 07:15:00|569.12|566.72|566.87|564.47|569.39|566.99|565.4|563|0
1651216800000|2022-04-29 07:20:00|566.78|564.38|564.85|562.45|566.78|564.38|563.11|560.71|0
1651217100000|2022-04-29 07:25:00|565.03|562.63|564.66|562.26|567.51|565.11|563.02|560.62|0
1651217400000|2022-04-29 07:30:00|564.58|562.18|562.65|560.25|564.58|562.18|561.55|559.15|0
1651217700000|2022-04-29 07:35:00|562.74|560.34|560.73|558.33|562.74|560.34|559.36|556.96|0
1651218000000|2022-04-29 07:40:00|560.64|558.24|560.72|558.32|563.85|561.45|559.71|557.31|0
1651218300000|2022-04-29 07:45:00|560.99|558.59|559.44|557.04|562.45|560.05|558.8|556.4|0
1651218600000|2022-04-29 07:50:00|559.34|556.94|559.89|557.49|562.36|559.96|557.25|554.85|0
1651218900000|2022-04-29 07:55:00|559.98|557.58|561.71|559.31|562.72|560.32|559.43|557.03|0
1651219200000|2022-04-29 08:00:00|561.35|558.95|559.7|557.3|562.81|560.41|559.16|556.76|0
1651219500000|2022-04-29 08:05:00|559.34|556.94|560.43|558.03|562.26|559.86|558.24|555.84|0
1651219800000|2022-04-29 08:10:00|560.25|557.85|559.98|557.58|560.8|558.4|559.15|556.75|0
1651220100000|2022-04-29 08:15:00|560.06|557.66|561.17|558.77|561.17|558.77|558.42|556.02|0
1651220400000|2022-04-29 08:20:00|561.36|558.96|563.73|561.33|563.73|561.33|561.17|558.77|0
1651220700000|2022-04-29 08:25:00|563.64|561.24|559.71|557.31|566.11|563.71|559.71|557.31|0
1651221000000|2022-04-29 08:30:00|559.89|557.49|563.82|561.42|563.82|561.42|559.71|557.31|0
1651221300000|2022-04-29 08:35:00|564.01|561.61|567.03|564.63|567.03|564.63|562.81|560.41|0
1651221600000|2022-04-29 08:40:00|566.84|564.44|567.39|564.99|567.94|565.54|564.82|562.42|0
1651221900000|2022-04-29 08:45:00|567.94|565.54|564.64|562.24|567.94|565.54|563.72|561.32|0
1651222200000|2022-04-29 08:50:00|565.01|562.61|565.92|563.52|566.65|564.25|564.37|561.97|0
1651222500000|2022-04-29 08:55:00|566.02|563.62|566.29|563.89|567.57|565.17|565.55|563.15|0
1651222800000|2022-04-29 09:00:00|566.2|563.8|567.2|564.8|568.3|565.9|566.2|563.8|0
1651223100000|2022-04-29 09:05:00|566.75|564.35|570.69|568.29|571.43|569.03|566.75|564.35|0
1651223400000|2022-04-29 09:10:00|570.51|568.11|571.25|568.85|571.43|569.03|569.77|567.37|0
1651223700000|2022-04-29 09:15:00|571.06|568.66|570.88|568.48|572.72|570.32|570.51|568.11|0
1651224000000|2022-04-29 09:20:00|571.06|568.66|569.86|567.46|571.98|569.58|568.48|566.08|0
1651224300000|2022-04-29 09:25:00|570.23|567.83|573.09|570.69|573.82|571.42|570.14|567.74|0
1651224600000|2022-04-29 09:30:00|573.45|571.05|573.08|570.68|574.56|572.16|570.87|568.47|0
1651224900000|2022-04-29 09:35:00|573|570.6|571.7|569.3|574.01|571.61|571.42|569.02|0
1651225200000|2022-04-29 09:40:00|571.79|569.39|573.27|570.87|574.66|572.26|571.61|569.21|0
1651225500000|2022-04-29 09:45:00|573.36|570.96|573.08|570.68|574.56|572.16|572.71|570.31|0
1651225800000|2022-04-29 09:50:00|573.26|570.86|575.11|572.71|575.3|572.9|572.16|569.76|0
1651226100000|2022-04-29 09:55:00|574.93|572.53|573.26|570.86|575.48|573.08|572.89|570.49|0
1651226400000|2022-04-29 10:00:00|573.17|570.77|570.22|567.82|573.54|571.14|569.02|566.62|0
1651226700000|2022-04-29 10:05:00|570.31|567.91|570.68|568.28|571.97|569.57|570.31|567.91|0
1651227000000|2022-04-29 10:10:00|570.86|568.46|572.89|570.49|574.28|571.88|570.86|568.46|0
1651227300000|2022-04-29 10:15:00|573.07|570.67|573.07|570.67|573.81|571.41|571.04|568.64|0
1651227600000|2022-04-29 10:20:00|573.17|570.77|575.1|572.7|575.29|572.89|573.07|570.67|0
1651227900000|2022-04-29 10:25:00|574.55|572.15|577.14|574.74|578.25|575.85|574.36|571.96|0
1651228200000|2022-04-29 10:30:00|577.23|574.83|576.39|573.99|578.25|575.85|575.65|573.25|0
1651228500000|2022-04-29 10:35:00|576.76|574.36|577.97|575.57|578.43|576.03|576.39|573.99|0
1651228800000|2022-04-29 10:40:00|578.06|575.66|580.46|578.06|580.82|578.42|576.95|574.55|0
1651229100000|2022-04-29 10:45:00|580.65|578.25|580.65|578.25|581.39|578.99|579.53|577.13|0
1651229400000|2022-04-29 10:50:00|580.83|578.43|578.98|576.58|580.83|578.43|578.42|576.02|0
1651229700000|2022-04-29 10:55:00|579.16|576.76|580.46|578.06|582.13|579.73|578.79|576.39|0
1651230000000|2022-04-29 11:00:00|580.27|577.87|580.64|578.24|582.41|580.01|578.23|575.83|0
1651230300000|2022-04-29 11:05:00|580.46|578.06|579.44|577.04|580.83|578.43|578.79|576.39|0
1651230600000|2022-04-29 11:10:00|579.34|576.94|582.04|579.64|583.24|580.84|579.34|576.94|0
1651230900000|2022-04-29 11:15:00|582.13|579.73|579.34|576.94|582.31|579.91|579.15|576.75|0
1651231200000|2022-04-29 11:20:00|579.43|577.03|578.22|575.82|579.89|577.49|577.85|575.45|0
1651231500000|2022-04-29 11:25:00|578.14|575.74|579.15|576.75|580.45|578.05|577.11|574.71|0
1651231800000|2022-04-29 11:30:00|579.25|576.85|581.84|579.44|581.93|579.53|577.67|575.27|0
1651232100000|2022-04-29 11:35:00|581.93|579.53|581.66|579.26|583.14|580.74|581.56|579.16|0
1651232400000|2022-04-29 11:40:00|582.12|579.72|583.23|580.83|584.35|581.95|581.74|579.34|0
1651232700000|2022-04-29 11:45:00|583.33|580.93|583.79|581.39|584.35|581.95|581.47|579.07|0
1651233000000|2022-04-29 11:50:00|583.89|581.49|584.07|581.67|586.03|583.63|583.79|581.39|0
1651233300000|2022-04-29 11:55:00|584.16|581.76|583.23|580.83|584.16|581.76|581.18|578.78|0
1651233600000|2022-04-29 12:00:00|583.32|580.92|581.55|579.15|583.97|581.57|581|578.6|0
1651233900000|2022-04-29 12:05:00|581.37|578.97|579.42|577.02|582.48|580.08|579.14|576.74|0
1651234200000|2022-04-29 12:10:00|579.32|576.92|579.69|577.29|581.55|579.15|579.14|576.74|0
1651234500000|2022-04-29 12:15:00|579.51|577.11|577.47|575.07|579.88|577.48|577.28|574.88|0
1651234800000|2022-04-29 12:20:00|577.28|574.88|572.48|570.08|577.65|575.25|572.29|569.89|0
1651235100000|2022-04-29 12:25:00|572.29|569.89|572.84|570.44|574.14|571.74|572.29|569.89|0
1651235400000|2022-04-29 12:30:00|573.03|570.63|577.83|575.43|580.9|578.5|573.03|570.63|0
1651235700000|2022-04-29 12:35:00|578.02|575.62|582.47|580.07|584.52|582.12|578.02|575.62|0
1651236000000|2022-04-29 12:40:00|582.29|579.89|578.76|576.36|583.03|580.63|577.64|575.24|0
1651236300000|2022-04-29 12:45:00|578.57|576.17|576.16|573.76|579.87|577.47|574.87|572.47|0
1651236600000|2022-04-29 12:50:00|577.09|574.69|577.64|575.24|578.11|575.71|575.24|572.84|0
1651236900000|2022-04-29 12:55:00|577.83|575.43|581.91|579.51|581.91|579.51|576.9|574.5|0
1651237200000|2022-04-29 13:00:00|582.46|580.06|582.75|580.35|583.4|581|580.23|577.83|0
1651237500000|2022-04-29 13:05:00|582.84|580.44|588.06|585.66|588.24|585.84|582.46|580.06|0
1651237800000|2022-04-29 13:10:00|588.24|585.84|589.93|587.53|590.49|588.09|587.31|584.91|0
1651238100000|2022-04-29 13:15:00|589.74|587.34|587.31|584.91|590.49|588.09|586.56|584.16|0
1651238400000|2022-04-29 13:20:00|587.87|585.47|581.71|579.31|588.24|585.84|580.97|578.57|0
1651238700000|2022-04-29 13:25:00|581.81|579.41|581.71|579.31|583.57|581.17|580.6|578.2|0
1651239000000|2022-04-29 13:30:00|581.44|579.04|575.59|573.19|586.06|583.66|573.56|571.16|0
1651239300000|2022-04-29 13:35:00|575.41|573.01|580.78|578.38|583.2|580.8|572.09|569.69|0
1651239600000|2022-04-29 13:40:00|580.22|577.82|587.86|585.46|587.96|585.56|576.7|574.3|0
1651239900000|2022-04-29 13:45:00|586.92|584.52|582.82|580.42|588.79|586.39|580.96|578.56|0
1651240200000|2022-04-29 13:50:00|583.19|580.79|580.41|578.01|586.18|583.78|579.29|576.89|0
1651240500000|2022-04-29 13:55:00|579.11|576.71|563.52|561.12|579.11|576.71|562.32|559.92|0
1651240800000|2022-04-29 14:00:00|563.33|560.93|568.76|566.36|569.31|566.91|562.5|560.1|0
1651241100000|2022-04-29 14:05:00|568.94|566.54|572.45|570.05|575.6|573.2|568.02|565.62|0
1651241400000|2022-04-29 14:10:00|572.08|569.68|573.74|571.34|575.79|573.39|569.12|566.72|0
1651241700000|2022-04-29 14:15:00|574.12|571.72|588.11|585.71|589.42|587.02|568.75|566.35|0
1651242000000|2022-04-29 14:20:00|588.86|586.46|591.11|588.71|593.19|590.79|586.61|584.21|0
1651242300000|2022-04-29 14:25:00|591.4|589|597.34|594.94|598.48|596.08|589.8|587.4|0
1651242600000|2022-04-29 14:30:00|598.48|596.08|598.65|596.25|598.67|596.27|592.56|590.16|0
1651242900000|2022-04-29 14:35:00|598.08|595.68|598.17|595.77|602.82|600.42|596.75|594.35|0
1651243200000|2022-04-29 14:40:00|598.08|595.68|599.78|597.38|603.2|600.8|597.51|595.11|0
1651243500000|2022-04-29 14:45:00|599.97|597.57|604.15|601.75|604.54|602.14|599.78|597.38|0
1651243800000|2022-04-29 14:50:00|603.77|601.37|602.25|599.85|606.25|603.85|601.49|599.09|0
1651244100000|2022-04-29 14:55:00|602.06|599.66|600.16|597.76|603.58|601.18|599.21|596.81|0
1651244400000|2022-04-29 15:00:00|601.11|598.71|602.06|599.66|606.25|603.85|600.92|598.52|0
1651244700000|2022-04-29 15:05:00|602.44|600.04|603.2|600.8|603.96|601.56|596.93|594.53|0
1651245000000|2022-04-29 15:10:00|603.1|600.7|603.39|600.99|608.73|606.33|601.48|599.08|0
1651245300000|2022-04-29 15:15:00|604.53|602.13|601.67|599.27|605.48|603.08|601.29|598.89|0
1651245600000|2022-04-29 15:20:00|601.1|598.7|600.06|597.66|604.72|602.32|597.87|595.47|0
1651245900000|2022-04-29 15:25:00|599.96|597.56|599.2|596.8|603|600.6|598.25|595.85|0
1651246200000|2022-04-29 15:30:00|599.58|597.18|595.98|593.58|600.53|598.13|590.88|588.48|0
1651246500000|2022-04-29 15:35:00|595.6|593.2|598.44|596.04|598.44|596.04|592.95|590.55|0
1651246800000|2022-04-29 15:40:00|599.01|596.61|593.71|591.31|599.77|597.37|593.33|590.93|0
1651247100000|2022-04-29 15:45:00|593.89|591.49|595.22|592.82|595.97|593.57|589.75|587.35|0
1651247400000|2022-04-29 15:50:00|594.84|592.44|594.35|591.95|597.19|594.79|591.4|589|0
1651247700000|2022-04-29 15:55:00|594.16|591.76|601.1|598.7|601.57|599.17|592.83|590.43|0
1651248000000|2022-04-29 16:00:00|601|598.6|610.95|608.55|611.33|608.93|600.62|598.22|0
1651248300000|2022-04-29 16:05:00|611.14|608.74|612.48|610.08|613.45|611.05|609.79|607.39|0
1651248600000|2022-04-29 16:10:00|612.68|610.28|610.56|608.16|613.06|610.66|609.02|606.62|0
1651248900000|2022-04-29 16:15:00|611.14|608.74|613.05|610.65|614.02|611.62|610.56|608.16|0
1651249200000|2022-04-29 16:20:00|612.75|610.35|611.58|609.18|615.42|613.02|610.15|607.75|0
1651249500000|2022-04-29 16:25:00|611.2|608.8|614.27|611.87|616.19|613.79|609.67|607.27|0
1651249800000|2022-04-29 16:30:00|615.23|612.83|616.19|613.79|617.73|615.33|614.08|611.68|0
1651250100000|2022-04-29 16:35:00|616|613.6|615.8|613.4|617.73|615.33|614.27|611.87|0
1651250400000|2022-04-29 16:40:00|616|613.6|620.62|618.22|620.81|618.41|615.42|613.02|0
1651250700000|2022-04-29 16:45:00|620.04|617.64|620.62|618.22|621.2|618.8|618.11|615.71|0
1651251000000|2022-04-29 16:50:00|621|618.6|627.39|624.99|627.39|624.99|620.81|618.41|0
1651251300000|2022-04-29 16:55:00|627|624.6|623.71|621.31|627|624.6|621.97|619.57|0
1651251600000|2022-04-29 17:00:00|624.29|621.89|617.91|615.51|624.29|621.89|616.57|614.17|0
1651251900000|2022-04-29 17:05:00|618.4|616|622.9|620.5|624.26|621.86|618.4|616|0
1651252200000|2022-04-29 17:10:00|623.09|620.69|619.99|617.59|624.06|621.66|619.99|617.59|0
1651252500000|2022-04-29 17:15:00|619.9|617.5|617.67|615.27|620.76|618.36|616.61|614.21|0
1651252800000|2022-04-29 17:20:00|617.86|615.46|613.04|610.64|619.6|617.2|613.04|610.64|0
1651253100000|2022-04-29 17:25:00|613.43|611.03|614.96|612.56|615.35|612.95|609.39|606.99|0
1651253400000|2022-04-29 17:30:00|615.54|613.14|612.46|610.06|615.54|613.14|610.54|608.14|0
1651253700000|2022-04-29 17:35:00|612.85|610.45|612.07|609.67|613.81|611.41|606.7|604.3|0
1651254000000|2022-04-29 17:40:00|611.88|609.48|617.66|615.26|619.4|617|611.69|609.29|0
1651254300000|2022-04-29 17:45:00|618.24|615.84|621.72|619.32|621.92|619.52|617.85|615.45|0
1651254600000|2022-04-29 17:50:00|620.75|618.35|622.11|619.71|622.5|620.1|619.79|617.39|0
1651254900000|2022-04-29 17:55:00|622.88|620.48|622.88|620.48|623.66|621.26|621.14|618.74|0
1651255200000|2022-04-29 18:00:00|623.08|620.68|626.18|623.78|627.35|624.95|622.11|619.71|0
1651255500000|2022-04-29 18:05:00|626.57|624.17|628.73|626.33|628.93|626.53|625.6|623.2|0
1651255800000|2022-04-29 18:10:00|629.12|626.72|627.56|625.16|631.07|628.67|626.01|623.61|0
1651256100000|2022-04-29 18:15:00|627.76|625.36|626.59|624.19|627.76|625.36|621.17|618.77|0
1651256400000|2022-04-29 18:20:00|626.98|624.58|632.04|629.64|632.82|630.42|626.98|624.58|0
1651256700000|2022-04-29 18:25:00|631.84|629.44|631.16|628.76|632.23|629.83|629.5|627.1|0
1651257000000|2022-04-29 18:30:00|631.26|628.86|632.42|630.02|633.79|631.39|628.92|626.52|0
1651257300000|2022-04-29 18:35:00|632.33|629.93|637.5|635.1|637.7|635.3|630.48|628.08|0
1651257600000|2022-04-29 18:40:00|637.89|635.49|635.54|633.14|637.89|635.49|635.54|633.14|0
1651257900000|2022-04-29 18:45:00|634.96|632.56|645.18|642.78|645.18|642.78|634.03|631.63|0
1651258200000|2022-04-29 18:50:00|644.98|642.58|647.33|644.93|647.33|644.93|644|641.6|0
1651258500000|2022-04-29 18:55:00|647.52|645.12|642.44|640.04|648.7|646.3|640.49|638.09|0
1651258800000|2022-04-29 19:00:00|642.83|640.43|644.1|641.7|647.13|644.73|641.85|639.45|0
1651259100000|2022-04-29 19:05:00|643.61|641.21|650.85|648.45|651.05|648.65|643.61|641.21|0
1651259400000|2022-04-29 19:10:00|650.65|648.25|654.58|652.18|655.96|653.56|649.28|646.88|0
1651259700000|2022-04-29 19:15:00|654.98|652.58|647.4|645|655.14|652.74|646.81|644.41|0
1651260000000|2022-04-29 19:20:00|647.01|644.61|648.87|646.47|652.69|650.29|646.81|644.41|0
1651260300000|2022-04-29 19:25:00|648.77|646.37|654.08|651.68|654.08|651.68|646.22|643.82|0
1651260600000|2022-04-29 19:30:00|654.87|652.47|649.95|647.55|655.86|653.46|647.4|645|0
1651260900000|2022-04-29 19:35:00|651.13|648.73|649.75|647.35|653.29|650.89|646.22|643.82|0
1651261200000|2022-04-29 19:40:00|649.55|647.15|653.29|650.89|654.47|652.07|646.02|643.62|0
1651261500000|2022-04-29 19:45:00|653.88|651.48|665.38|662.98|665.38|662.98|652.9|650.5|0
1651261800000|2022-04-29 19:50:00|665.19|662.79|673.13|670.73|674.92|672.52|665.19|662.79|0
1651262100000|2022-04-29 19:55:00|673.52|671.12|670.37|667.97|678.3|675.9|670.37|667.97|0
1651262400000|2022-04-29 20:00:00|671.55|669.15|670.56|668.16|673.34|670.94|667.21|664.81|0
1651262700000|2022-04-29 20:05:00|669.97|667.57|664.84|662.44|669.97|667.57|663.85|661.45|0
1651263000000|2022-04-29 20:10:00|664.64|662.24|659.14|656.74|665.23|662.83|657.96|655.56|0
1651475100000|2022-05-02 07:05:00|648.14|645.74|647.95|645.55|649.91|647.51|645.4|643|0
1651475400000|2022-05-02 07:10:00|648.14|645.74|646.57|644.17|651.19|648.79|645.89|643.49|0
1651475700000|2022-05-02 07:15:00|646.28|643.88|650.89|648.49|651.39|648.99|645.4|643|0
1651476000000|2022-05-02 07:20:00|650.8|648.4|652.76|650.36|654.43|652.03|650.8|648.4|0
1651476300000|2022-05-02 07:25:00|652.37|649.97|647.55|645.15|653.35|650.95|647.45|645.05|0
1651476600000|2022-05-02 07:30:00|648.04|645.64|653.74|651.34|656.31|653.91|648.04|645.64|0
1651476900000|2022-05-02 07:35:00|653.64|651.24|649.12|646.72|654.73|652.33|649.12|646.72|0
1651477200000|2022-05-02 07:40:00|649.22|646.82|648.24|645.84|651.47|649.07|648.24|645.84|0
1651477500000|2022-05-02 07:45:00|648.33|645.93|649.61|647.21|649.9|647.5|647.74|645.34|0
1651477800000|2022-05-02 07:50:00|649.31|646.91|649.7|647.3|650.29|647.89|647.54|645.14|0
1651478100000|2022-05-02 07:55:00|649.11|646.71|665.02|662.62|671.59|669.19|647.54|645.14|0
1651478400000|2022-05-02 08:00:00|664.52|662.12|653.63|651.23|665.02|662.62|652.85|650.45|0
1651478700000|2022-05-02 08:05:00|654.53|652.13|651.86|649.46|657.09|654.69|651.57|649.17|0
1651479000000|2022-05-02 08:10:00|652.06|649.66|653.93|651.53|654.03|651.63|649.8|647.4|0
1651479300000|2022-05-02 08:15:00|655.41|653.01|654.32|651.92|658.47|656.07|652.35|649.95|0
1651479600000|2022-05-02 08:20:00|654.72|652.32|657.77|655.37|657.88|655.48|653.04|650.64|0
1651479900000|2022-05-02 08:25:00|657.88|655.48|656.1|653.7|658.76|656.36|654.12|651.72|0
1651480200000|2022-05-02 08:30:00|656.29|653.89|660.34|657.94|660.94|658.54|656.29|653.89|0
1651480500000|2022-05-02 08:35:00|660.45|658.05|659.95|657.55|661.33|658.93|659.06|656.66|0
1651480800000|2022-05-02 08:40:00|659.85|657.45|658.27|655.87|661.13|658.73|655|652.6|0
1651481100000|2022-05-02 08:45:00|658.36|655.96|658.56|656.16|660.34|657.94|657.87|655.47|0
1651481400000|2022-05-02 08:50:00|658.95|656.55|664.3|661.9|664.7|662.3|658.95|656.55|0
1651481700000|2022-05-02 08:55:00|664.11|661.71|662.32|659.92|665.8|663.4|661.83|659.43|0
1651482000000|2022-05-02 09:00:00|662.22|659.82|658.75|656.35|662.22|659.82|657.87|655.47|0
1651482300000|2022-05-02 09:05:00|658.85|656.45|659.39|656.99|659.99|657.59|657.11|654.71|0
1651482600000|2022-05-02 09:10:00|659.49|657.09|657.5|655.1|659.49|657.09|655.33|652.93|0
1651482900000|2022-05-02 09:15:00|657.61|655.21|657.9|655.5|657.9|655.5|654.93|652.53|0
1651483200000|2022-05-02 09:20:00|658.1|655.7|654.14|651.74|658.49|656.09|653.94|651.54|0
1651483500000|2022-05-02 09:25:00|653.94|651.54|653.94|651.54|654.63|652.23|651.96|649.56|0
1651483800000|2022-05-02 09:30:00|653.74|651.34|652.36|649.96|654.53|652.13|651.87|649.47|0
1651484100000|2022-05-02 09:35:00|652.16|649.76|651.76|649.36|652.75|650.35|650.68|648.28|0
1651484400000|2022-05-02 09:40:00|651.87|649.47|652.53|650.13|653.76|651.36|651.47|649.07|0
1651484700000|2022-05-02 09:45:00|652.63|650.23|653.02|650.62|654.21|651.81|651.55|649.15|0
1651485000000|2022-05-02 09:50:00|653.13|650.73|651.64|649.24|653.22|650.82|650.85|648.45|0
1651485300000|2022-05-02 09:55:00|651.74|649.34|654.61|652.21|654.61|652.21|651.74|649.34|0
1651485600000|2022-05-02 10:00:00|654.51|652.11|656.59|654.19|657.49|655.09|653.72|651.32|0
1651485900000|2022-05-02 10:05:00|656.29|653.89|656.19|653.79|657.78|655.38|655.6|653.2|0
1651486200000|2022-05-02 10:10:00|655.79|653.39|652.33|649.93|655.79|653.39|652.23|649.83|0
1651486500000|2022-05-02 10:15:00|652.53|650.13|652.72|650.32|652.72|650.32|651.04|648.64|0
1651486800000|2022-05-02 10:20:00|652.62|650.22|653.12|650.72|653.41|651.01|651.83|649.43|0
1651487100000|2022-05-02 10:25:00|653.21|650.81|653.51|651.11|654.8|652.4|652.22|649.82|0
1651487400000|2022-05-02 10:30:00|653.41|651.01|651.63|649.23|654.4|652|651.03|648.63|0
1651487700000|2022-05-02 10:35:00|651.53|649.13|651.93|649.53|652.13|649.73|650.24|647.84|0
1651488000000|2022-05-02 10:40:00|652.02|649.62|653.6|651.2|655.09|652.69|652.02|649.62|0
1651488300000|2022-05-02 10:45:00|653.71|651.31|654.79|652.39|655.78|653.38|653.6|651.2|0
1651488600000|2022-05-02 10:50:00|654.59|652.19|655.38|652.98|655.78|653.38|654|651.6|0
1651488900000|2022-05-02 10:55:00|655.29|652.89|656.97|654.57|658.66|656.26|654|651.6|0
1651489200000|2022-05-02 11:00:00|656.77|654.37|656.57|654.17|657.17|654.77|654.79|652.39|0
1651489500000|2022-05-02 11:05:00|656.48|654.08|658.56|656.16|658.75|656.35|655.48|653.08|0
1651489800000|2022-05-02 11:10:00|658.86|656.46|660.15|657.75|660.34|657.94|657.56|655.16|0
1651490100000|2022-05-02 11:15:00|660.34|657.94|662.53|660.13|663.13|660.73|659.95|657.55|0
1651490400000|2022-05-02 11:20:00|662.73|660.33|661.93|659.53|664.33|661.93|660.54|658.14|0
1651490700000|2022-05-02 11:25:00|661.54|659.14|663.03|660.63|663.03|660.63|660.14|657.74|0
1651491000000|2022-05-02 11:30:00|663.43|661.03|667.52|665.12|667.52|665.12|663.43|661.03|0
1651491300000|2022-05-02 11:35:00|667.32|664.92|669.23|666.83|670.12|667.72|666.32|663.92|0
1651491600000|2022-05-02 11:40:00|669.12|666.72|669.63|667.23|670.32|667.92|668.22|665.82|0
1651491900000|2022-05-02 11:45:00|669.52|667.12|672.53|670.13|673.33|670.93|668.92|666.52|0
1651492200000|2022-05-02 11:50:00|672.33|669.93|675.14|672.74|675.34|672.94|670.72|668.32|0
1651492500000|2022-05-02 11:55:00|675.34|672.94|678.76|676.36|680.58|678.18|675.14|672.74|0
1651492800000|2022-05-02 12:00:00|677.55|675.15|678.54|676.14|682.15|679.75|677.05|674.65|0
1651493100000|2022-05-02 12:05:00|679.14|676.74|677.73|675.33|681.35|678.95|675.93|673.53|0
1651493400000|2022-05-02 12:10:00|678.13|675.73|680.44|678.04|681.54|679.14|677.53|675.13|0
1651493700000|2022-05-02 12:15:00|680.04|677.64|679.13|676.73|680.14|677.74|677.33|674.93|0
1651494000000|2022-05-02 12:20:00|678.93|676.53|676.63|674.23|678.93|676.53|675.73|673.33|0
1651494300000|2022-05-02 12:25:00|676.73|674.33|675.13|672.73|678.23|675.83|674.93|672.53|0
1651494600000|2022-05-02 12:30:00|674.83|672.43|676.52|674.12|676.73|674.33|672.13|669.73|0
1651494900000|2022-05-02 12:35:00|676.32|673.92|676.92|674.52|677.73|675.33|675.92|673.52|0
1651495200000|2022-05-02 12:40:00|676.83|674.43|677.23|674.83|678.73|676.33|674.52|672.12|0
1651495500000|2022-05-02 12:45:00|677.12|674.72|681.54|679.14|681.94|679.54|676.12|673.72|0
1651495800000|2022-05-02 12:50:00|682.14|679.74|676.92|674.52|682.94|680.54|676.52|674.12|0
1651496100000|2022-05-02 12:55:00|676.72|674.32|678.32|675.92|679.73|677.33|676.52|674.12|0
1651496400000|2022-05-02 13:00:00|678.12|675.72|674.32|671.92|678.12|675.72|674.12|671.72|0
1651496700000|2022-05-02 13:05:00|674.12|671.72|671.02|668.62|674.12|671.72|670.72|668.32|0
1651497000000|2022-05-02 13:10:00|670.72|668.32|664.55|662.15|670.92|668.52|664.35|661.95|0
1651497300000|2022-05-02 13:15:00|664.35|661.95|665.34|662.94|667.53|665.13|663.96|661.56|0
1651497600000|2022-05-02 13:20:00|664.95|662.55|665.74|663.34|668.13|665.73|663.86|661.46|0
1651497900000|2022-05-02 13:25:00|665.94|663.54|670.32|667.92|671.71|669.31|665.54|663.14|0
1651498200000|2022-05-02 13:30:00|670.12|667.72|677.71|675.31|678.71|676.31|662.37|659.97|0
1651498500000|2022-05-02 13:35:00|679.22|676.82|683.53|681.13|691.81|689.41|678.31|675.91|0
1651498800000|2022-05-02 13:40:00|682.93|680.53|669.91|667.51|692.01|689.61|662.56|660.16|0
1651499100000|2022-05-02 13:45:00|670.11|667.71|673.56|671.16|678.91|676.51|662.78|660.38|0
1651499400000|2022-05-02 13:50:00|674.36|671.96|665.37|662.97|678.38|675.98|665.37|662.97|0
1651499700000|2022-05-02 13:55:00|665.57|663.17|663.88|661.48|671.26|668.86|658.81|656.41|0
1651500000000|2022-05-02 14:00:00|664.47|662.07|662.08|659.68|671.96|669.56|660.39|657.99|0
1651500300000|2022-05-02 14:05:00|662.18|659.78|678.98|676.58|681.19|678.79|661.29|658.89|0
1651500600000|2022-05-02 14:10:00|679.58|677.18|678.37|675.97|682.2|679.8|672.75|670.35|0
1651500900000|2022-05-02 14:15:00|678.57|676.17|668.19|665.79|682.6|680.2|667.99|665.59|0
1651501200000|2022-05-02 14:20:00|669.39|666.99|658.05|655.65|675.17|672.77|656.86|654.46|0
1651501500000|2022-05-02 14:25:00|657.66|655.26|650.75|648.35|659.84|657.44|646|643.6|0
1651501800000|2022-05-02 14:30:00|648.78|646.38|644.26|641.86|648.78|646.38|638.97|636.57|0
1651502100000|2022-05-02 14:35:00|644.65|642.25|648.38|645.98|652.91|650.51|643.28|640.88|0
1651502400000|2022-05-02 14:40:00|647.79|645.39|652.64|650.24|653.62|651.22|641.42|639.02|0
1651502700000|2022-05-02 14:45:00|653.03|650.63|654.41|652.01|656.59|654.19|650.46|648.06|0
1651503000000|2022-05-02 14:50:00|654.12|651.72|658.77|656.37|660.16|657.76|653.62|651.22|0
1651503300000|2022-05-02 14:55:00|659.37|656.97|665.74|663.34|666.74|664.34|655.01|652.61|0
1651503600000|2022-05-02 15:00:00|665.38|662.5|678.41|675.53|678.41|675.53|664.78|661.9|0
1651503900000|2022-05-02 15:05:00|678.2|675.32|671.78|668.9|678.61|675.73|669.17|666.29|0
1651504200000|2022-05-02 15:10:00|671.58|668.7|666.12|663.24|675.59|672.71|666.12|663.24|0
1651504500000|2022-05-02 15:15:00|666.32|663.44|680.93|678.05|683.55|680.67|666.32|663.44|0
1651504800000|2022-05-02 15:20:00|680.73|677.85|678.52|675.64|683.15|680.27|676.31|673.43|0
1651505100000|2022-05-02 15:25:00|677.72|674.84|681.92|679.04|684.46|681.58|673.3|670.42|0
1651505400000|2022-05-02 15:30:00|681.32|678.44|678.31|675.43|686.35|683.47|674.51|671.63|0
1651505700000|2022-05-02 15:35:00|677.31|674.43|683.53|680.65|683.93|681.05|671.12|668.24|0
1651506000000|2022-05-02 15:40:00|684.13|681.25|681.92|679.04|686.75|683.87|676.11|673.23|0
1651506300000|2022-05-02 15:45:00|681.52|678.64|683.93|681.05|684.13|681.25|674.91|672.03|0
1651506600000|2022-05-02 15:50:00|685.34|682.46|679.71|676.83|685.34|682.46|678.11|675.23|0
1651506900000|2022-05-02 15:55:00|680.71|677.83|674.7|671.82|682.52|679.64|673.5|670.62|0
1651507200000|2022-05-02 16:00:00|674.3|671.42|687.35|684.47|689.77|686.89|670.71|667.83|0
1651507500000|2022-05-02 16:05:00|687.15|684.27|685.58|682.7|690.01|687.13|684.37|681.49|0
1651507800000|2022-05-02 16:10:00|685.98|683.1|683.17|680.29|687.39|684.51|682.97|680.09|0
1651508100000|2022-05-02 16:15:00|684.37|681.49|674.36|671.48|686.38|683.5|674.36|671.48|0
1651508400000|2022-05-02 16:20:00|674.56|671.68|675.55|672.67|676.46|673.58|668.58|665.7|0
1651508700000|2022-05-02 16:25:00|675.75|672.87|678.15|675.27|681.76|678.88|674.76|671.88|0
1651509000000|2022-05-02 16:30:00|676.75|673.87|673.91|671.51|679.75|676.87|673.36|670.48|0
1651509300000|2022-05-02 16:35:00|673.22|670.82|680.8|677.92|681.61|678.73|670.46|668.06|0
1651509600000|2022-05-02 16:40:00|681.31|678.43|683.22|680.34|684.22|681.34|677.59|674.71|0
1651509900000|2022-05-02 16:45:00|683.82|680.94|685.03|682.15|686.85|683.97|682.21|679.33|0
1651510200000|2022-05-02 16:50:00|685.84|682.96|691.3|688.42|692.31|689.43|684.42|681.54|0
1651510500000|2022-05-02 16:55:00|691.1|688.22|695.56|692.68|698|695.12|687.05|684.17|0
1651510800000|2022-05-02 17:00:00|695.97|693.09|701.51|698.63|704.37|701.49|694.61|691.73|0
1651511100000|2022-05-02 17:05:00|701.31|698.43|694.66|691.78|702.33|699.45|691.43|688.55|0
1651511400000|2022-05-02 17:10:00|695.27|692.39|690.89|688.01|696.08|693.2|688.81|685.93|0
1651511700000|2022-05-02 17:15:00|691.3|688.42|693.89|691.01|696.12|693.24|690.69|687.81|0
1651512000000|2022-05-02 17:20:00|693.28|690.4|699.58|696.7|699.58|696.7|693.28|690.4|0
1651512300000|2022-05-02 17:25:00|698.97|696.09|699.05|696.17|702.72|699.84|694.7|691.82|0
1651512600000|2022-05-02 17:30:00|699.66|696.78|703.12|700.24|703.33|700.45|694.38|691.5|0
1651512900000|2022-05-02 17:35:00|703.53|700.65|704.75|701.87|705.57|702.69|700.27|697.39|0
1651513200000|2022-05-02 17:40:00|704.55|701.67|707.61|704.73|707.61|704.73|700.38|697.5|0
1651513500000|2022-05-02 17:45:00|706.79|703.91|712.32|709.44|712.53|709.65|706.39|703.51|0
1651513800000|2022-05-02 17:50:00|712.12|709.24|712.53|709.65|713.35|710.47|708.84|705.96|0
1651514100000|2022-05-02 17:55:00|711.71|708.83|707.4|704.52|712.73|709.85|707.4|704.52|0
1651514400000|2022-05-02 18:00:00|708.02|705.14|701.89|699.01|712.52|709.64|701.89|699.01|0
1651514700000|2022-05-02 18:05:00|701.28|698.4|708.02|705.14|708.22|705.34|698.03|695.15|0
1651515000000|2022-05-02 18:10:00|708.22|705.34|719.3|716.42|719.51|716.63|707.61|704.73|0
1651515300000|2022-05-02 18:15:00|718.89|716.01|723.45|720.57|723.86|720.98|718.48|715.6|0
1651515600000|2022-05-02 18:20:00|723.24|720.36|718.51|715.63|724.9|722.02|716.87|713.99|0
1651515900000|2022-05-02 18:25:00|719.23|716.35|719.95|717.07|722.41|719.53|717.69|714.81|0
1651516200000|2022-05-02 18:30:00|719.74|716.86|717.08|714.2|722.21|719.33|715.23|712.35|0
1651516500000|2022-05-02 18:35:00|717.28|714.4|720.15|717.27|722.41|719.53|716.05|713.17|0
1651516800000|2022-05-02 18:40:00|719.74|716.86|726.73|723.85|730.45|727.57|717.69|714.81|0
1651517100000|2022-05-02 18:45:00|726.53|723.65|716.22|712.86|726.53|723.65|714.8|711.92|0
1651517400000|2022-05-02 18:50:00|716.01|712.65|711.91|708.55|721.15|717.79|708.23|704.87|0
1651517700000|2022-05-02 18:55:00|712.12|708.76|718.68|715.32|721.56|718.2|711.3|707.94|0
1651518000000|2022-05-02 19:00:00|716.63|713.27|708.74|705.38|717.86|714.5|705.98|702.62|0
1651518300000|2022-05-02 19:05:00|708.64|705.28|698.66|695.3|709.25|705.89|695.93|692.57|0
1651518600000|2022-05-02 19:10:00|699.07|695.71|686.53|683.17|699.07|695.71|685.93|682.57|0
1651518900000|2022-05-02 19:15:00|686.13|682.77|683.28|679.92|689.43|686.07|681.56|678.2|0
1651519200000|2022-05-02 19:20:00|683.37|680.01|670.56|667.2|683.37|680.01|670.16|666.8|0
1651519500000|2022-05-02 19:25:00|671.36|668|671.56|668.2|674.76|671.4|667.27|663.91|0
1651519800000|2022-05-02 19:30:00|671.96|668.6|657.48|654.12|671.96|668.6|656.69|653.33|0
1651520100000|2022-05-02 19:35:00|656.89|653.53|665.21|661.85|667.81|664.45|655.3|651.94|0
1651520400000|2022-05-02 19:40:00|663.61|660.25|672.47|669.11|672.47|669.11|658.43|655.07|0
1651520700000|2022-05-02 19:45:00|672.38|669.02|658.8|655.44|674.08|670.72|657.5|654.14|0
1651521000000|2022-05-02 19:50:00|658.1|654.74|652.65|649.29|660.88|657.52|651.56|648.2|0
1651521300000|2022-05-02 19:55:00|652.76|649.4|650.24|647.36|656.22|652.86|649.25|646.37|0
1651521600000|2022-05-02 20:00:00|649.25|646.37|649.35|646.47|652.02|649.14|646.49|643.61|0
1651521900000|2022-05-02 20:05:00|649.05|646.17|646.88|644|650.24|647.36|646.29|643.41|0
1651522200000|2022-05-02 20:10:00|647.08|644.2|655.78|652.9|656.57|653.69|646.49|643.61|0
1651522500000|2022-05-02 20:15:00|655.42|652.06|655.82|652.46|656.01|652.65|653.34|649.98|0
1651522800000|2022-05-02 20:20:00|655.92|652.56|655.22|651.86|655.92|652.56|653.83|650.47|0
1651523100000|2022-05-02 20:25:00|655.52|652.16|655.02|651.66|656.61|653.25|654.03|650.67|0
1651523400000|2022-05-02 20:30:00|654.82|651.46|655.42|652.06|655.61|652.25|653.43|650.07|0
1651523700000|2022-05-02 20:35:00|655.02|651.66|653.23|649.87|655.41|652.05|652.84|649.48|0
1651524000000|2022-05-02 20:40:00|653.63|650.27|653.34|649.98|653.83|650.47|652.84|649.48|0
1651524300000|2022-05-02 20:45:00|653.04|649.68|651.85|648.49|653.63|650.27|651.85|648.49|0
1651524600000|2022-05-02 20:50:00|651.65|648.29|653.63|650.27|653.63|650.27|651.45|648.09|0
1651524900000|2022-05-02 20:55:00|653.82|650.46|653.93|650.57|654.42|651.06|653.23|649.87|0
1651525200000|2022-05-02 21:00:00|654.32|650.96|654.15|650.79|654.41|651.05|653.66|650.3|0
1651525500000|2022-05-02 21:05:00|654.17|650.81|653.98|650.62|654.38|651.02|653.95|650.59|0
1651525800000|2022-05-02 21:10:00|653.95|650.59|653.86|650.5|653.98|650.62|653.74|650.38|0
1651526100000|2022-05-02 21:15:00|653.89|650.53|653.89|650.53|653.89|650.53|653.89|650.53|0
1651526400000|2022-05-02 21:20:00|653.91|650.55|653.82|650.46|654.06|650.7|653.82|650.46|0
1651526700000|2022-05-02 21:25:00|653.86|650.5|654.23|650.87|654.34|650.98|653.86|650.5|0
1651527000000|2022-05-02 21:30:00|654.2|650.84|654.14|650.78|654.23|650.87|654.14|650.78|0
1651527300000|2022-05-02 21:35:00|654.16|650.8|652.84|649.48|654.68|651.32|652.84|649.48|0
1651527600000|2022-05-02 21:40:00|652.75|649.39|653.36|650|653.38|650.02|652.7|649.34|0
1651527900000|2022-05-02 21:45:00|653.3|649.94|653.59|650.23|653.59|650.23|652.98|649.62|0
1651528200000|2022-05-02 21:50:00|653.82|650.46|653.82|650.46|654.33|650.97|653.73|650.37|0
1651528500000|2022-05-02 21:55:00|653.9|650.54|654.13|650.77|654.33|650.97|653.64|650.28|0
1651528800000|2022-05-02 22:00:00|653.91|650.55|655.79|652.43|655.99|652.63|653.91|650.55|0
1651529100000|2022-05-02 22:05:00|655.69|652.33|655.59|652.23|655.99|652.63|655.19|651.83|0
1651529400000|2022-05-02 22:10:00|655.39|652.03|654.4|651.04|655.59|652.23|654.4|651.04|0
1651529700000|2022-05-02 22:15:00|654.6|651.24|654.59|651.23|655.39|652.03|653.8|650.44|0
1651530000000|2022-05-02 22:20:00|654.4|651.04|655.39|652.03|655.39|652.03|654.3|650.94|0
1651530300000|2022-05-02 22:25:00|655.19|651.83|654.2|650.84|655.58|652.22|654|650.64|0
1651530600000|2022-05-02 22:30:00|653.8|650.44|657.07|653.71|657.37|654.01|653.8|650.44|0
1651530900000|2022-05-02 22:35:00|657.17|653.81|656.57|653.21|657.17|653.81|656.18|652.82|0
1651531200000|2022-05-02 22:40:00|656.67|653.31|657.56|654.2|657.76|654.4|656.67|653.31|0
1651531500000|2022-05-02 22:45:00|657.47|654.11|657.16|653.8|657.47|654.11|656.97|653.61|0
1651531800000|2022-05-02 22:50:00|657.07|653.71|655.88|652.52|657.07|653.71|655.58|652.22|0
1651532100000|2022-05-02 22:55:00|655.97|652.61|656.76|653.4|657.16|653.8|655.97|652.61|0
1651532400000|2022-05-02 23:00:00|656.57|653.21|653.99|650.63|656.57|653.21|653.2|649.84|0
1651532700000|2022-05-02 23:05:00|653.79|650.43|653|649.64|654.49|651.13|653|649.64|0
1651533000000|2022-05-02 23:10:00|653.1|649.74|653.99|650.63|654.18|650.82|653.1|649.74|0
1651533300000|2022-05-02 23:15:00|654.09|650.73|654.18|650.82|654.28|650.92|653.79|650.43|0
1651533600000|2022-05-02 23:20:00|653.98|650.62|653.59|650.23|654.18|650.82|652.2|648.84|0
1651533900000|2022-05-02 23:25:00|653.39|650.03|653.09|649.73|653.59|650.23|652.6|649.24|0
1651534200000|2022-05-02 23:30:00|653.19|649.83|653.39|650.03|653.69|650.33|652.79|649.43|0
1651534500000|2022-05-02 23:35:00|653.49|650.13|654.37|651.01|654.37|651.01|653.39|650.03|0
1651534800000|2022-05-02 23:40:00|654.57|651.21|655.36|652|655.36|652|654.18|650.82|0
1651535100000|2022-05-02 23:45:00|655.56|652.2|654.57|651.21|655.56|652.2|654.57|651.21|0
1651535400000|2022-05-02 23:50:00|654.77|651.41|655.16|651.8|655.56|652.2|654.77|651.41|0
1651535700000|2022-05-02 23:55:00|655.07|651.71|652.69|649.33|655.16|651.8|652.69|649.33|0
1651536000000|2022-05-03 00:00:00|652.59|649.23|654.07|650.71|654.17|650.81|649.62|646.26|0
1651536300000|2022-05-03 00:05:00|654.37|651.01|649.03|645.67|654.37|651.01|649.03|645.67|0
1651536600000|2022-05-03 00:10:00|649.13|645.77|651.2|647.84|651.4|648.04|649.03|645.67|0
1651536900000|2022-05-03 00:15:00|651.4|648.04|651.1|647.74|651.59|648.23|650.31|646.95|0
1651537200000|2022-05-03 00:20:00|651.2|647.84|652.18|648.82|653.37|650.01|651.2|647.84|0
1651537500000|2022-05-03 00:25:00|652.38|649.02|651|647.64|653.17|649.81|650.8|647.44|0
1651537800000|2022-05-03 00:30:00|650.9|647.54|648.43|645.07|651.39|648.03|647.74|644.38|0
1651538100000|2022-05-03 00:35:00|648.14|644.78|648.03|644.67|648.14|644.78|646.06|642.7|0
1651538400000|2022-05-03 00:40:00|647.64|644.28|645.77|642.41|648.03|644.67|645.38|642.02|0
1651538700000|2022-05-03 00:45:00|645.27|641.91|643.9|640.54|645.38|642.02|642.72|639.36|0
1651539000000|2022-05-03 00:50:00|643.7|640.34|644.68|641.32|644.88|641.52|643.61|640.25|0
1651539300000|2022-05-03 00:55:00|644.59|641.23|644.78|641.42|645.37|642.01|644.29|640.93|0
1651539600000|2022-05-03 01:00:00|645.47|642.11|643.7|640.34|645.47|642.11|643.5|640.14|0
1651539900000|2022-05-03 01:05:00|643.8|640.44|645.07|641.71|645.86|642.5|643.8|640.44|0
1651540200000|2022-05-03 01:10:00|644.87|641.51|646.84|643.48|647.43|644.07|644.68|641.32|0
1651540500000|2022-05-03 01:15:00|647.04|643.68|649.9|646.54|649.9|646.54|646.55|643.19|0
1651540800000|2022-05-03 01:20:00|650|646.64|648.02|644.66|650|646.64|647.82|644.46|0
1651541100000|2022-05-03 01:25:00|647.82|644.46|648.71|645.35|649.2|645.84|647.82|644.46|0
1651541400000|2022-05-03 01:30:00|648.52|645.16|648.61|645.25|649.11|645.75|647.03|643.67|0
1651541700000|2022-05-03 01:35:00|648.71|645.35|648.61|645.25|649.5|646.14|648.21|644.85|0
1651542000000|2022-05-03 01:40:00|648.81|645.45|649.99|646.63|650.58|647.22|647.43|644.07|0
1651542300000|2022-05-03 01:45:00|649.79|646.43|645.85|642.49|649.79|646.43|645.26|641.9|0
1651542600000|2022-05-03 01:50:00|645.65|642.29|643.39|640.03|645.65|642.29|641.13|637.77|0
1651542900000|2022-05-03 01:55:00|643.49|640.13|642.7|639.34|644.77|641.41|642.6|639.24|0
1651543200000|2022-05-03 02:00:00|642.89|639.53|637.01|633.65|642.89|639.53|636.14|632.78|0
1651543500000|2022-05-03 02:05:00|637.21|633.85|637.6|634.24|638.38|635.02|636.72|633.36|0
1651543800000|2022-05-03 02:10:00|637.51|634.15|638.09|634.73|638.58|635.22|637.51|634.15|0
1651544100000|2022-05-03 02:15:00|638.18|634.82|636.03|632.67|638.18|634.82|635.64|632.28|0
1651544400000|2022-05-03 02:20:00|636.23|632.87|636.13|632.77|637.11|633.75|635.64|632.28|0
1651544700000|2022-05-03 02:25:00|636.03|632.67|635.25|631.89|636.03|632.67|635.25|631.89|0
1651545000000|2022-05-03 02:30:00|635.44|632.08|636.03|632.67|637.4|634.04|634.47|631.11|0
1651545300000|2022-05-03 02:35:00|635.93|632.57|637.11|633.75|637.59|634.23|635.64|632.28|0
1651545600000|2022-05-03 02:40:00|637|633.64|634.95|631.59|637.59|634.23|634.46|631.1|0
1651545900000|2022-05-03 02:45:00|635.05|631.69|633|629.64|635.34|631.98|633|629.64|0
1651546200000|2022-05-03 02:50:00|632.9|629.54|631.93|628.57|633.88|630.52|631.15|627.79|0
1651546500000|2022-05-03 02:55:00|631.73|628.37|634.07|630.71|634.26|630.9|631.54|628.18|0
1651546800000|2022-05-03 03:00:00|634.26|630.9|634.07|630.71|634.65|631.29|633.58|630.22|0
1651547100000|2022-05-03 03:05:00|633.97|630.61|634.65|631.29|635.43|632.07|633.48|630.12|0
1651547400000|2022-05-03 03:10:00|634.46|631.1|634.26|630.9|634.75|631.39|632.8|629.44|0
1651547700000|2022-05-03 03:15:00|634.17|630.81|634.55|631.19|634.65|631.29|633.28|629.92|0
1651548000000|2022-05-03 03:20:00|634.65|631.29|635.23|631.87|635.62|632.26|634.06|630.7|0
1651548300000|2022-05-03 03:25:00|635.14|631.78|636.6|633.24|636.6|633.24|634.84|631.48|0
1651548600000|2022-05-03 03:30:00|636.4|633.04|637.77|634.41|637.77|634.41|636.21|632.85|0
1651548900000|2022-05-03 03:35:00|637.58|634.22|637.57|634.21|637.77|634.41|636.4|633.04|0
1651549200000|2022-05-03 03:40:00|637.38|634.02|638.55|635.19|638.94|635.58|637.38|634.02|0
1651549500000|2022-05-03 03:45:00|638.36|635|638.35|634.99|638.55|635.19|637.57|634.21|0
1651549800000|2022-05-03 03:50:00|638.26|634.9|638.55|635.19|639.33|635.97|637.96|634.6|0
1651550100000|2022-05-03 03:55:00|638.65|635.29|639.33|635.97|640.11|636.75|638.16|634.8|0
1651550400000|2022-05-03 04:00:00|639.43|636.07|640.7|637.34|641.09|637.73|638.35|634.99|0
1651550700000|2022-05-03 04:05:00|640.5|637.14|638.45|635.09|640.5|637.14|638.15|634.79|0
1651551000000|2022-05-03 04:10:00|638.35|634.99|638.15|634.79|638.54|635.18|637.86|634.5|0
1651551300000|2022-05-03 04:15:00|637.96|634.6|639.13|635.77|639.13|635.77|637.76|634.4|0
1651551600000|2022-05-03 04:20:00|638.93|635.57|638.93|635.57|639.43|636.07|638.34|634.98|0
1651551900000|2022-05-03 04:25:00|639.13|635.77|639.52|636.16|639.52|636.16|638.73|635.37|0
1651552200000|2022-05-03 04:30:00|639.42|636.06|636.88|633.52|640.4|637.04|636.78|633.42|0
1651552500000|2022-05-03 04:35:00|636.97|633.61|637.56|634.2|637.66|634.3|636.58|633.22|0
1651552800000|2022-05-03 04:40:00|637.66|634.3|637.56|634.2|638.73|635.37|636.77|633.41|0
1651553100000|2022-05-03 04:45:00|637.75|634.39|639.51|636.15|639.51|636.15|637.27|633.91|0
1651553400000|2022-05-03 04:50:00|639.61|636.25|639.12|635.76|640.49|637.13|637.55|634.19|0
1651553700000|2022-05-03 04:55:00|638.73|635.37|640.88|637.52|641.08|637.72|638.73|635.37|0
1651554000000|2022-05-03 05:00:00|640.98|637.62|640.88|637.52|642.06|638.7|640.49|637.13|0
1651554300000|2022-05-03 05:05:00|641.08|637.72|639.12|635.76|641.47|638.11|639.12|635.76|0
1651554600000|2022-05-03 05:10:00|639.22|635.86|637.55|634.19|639.41|636.05|636.96|633.6|0
1651554900000|2022-05-03 05:15:00|637.35|633.99|636.37|633.01|638.24|634.88|635.79|632.43|0
1651555200000|2022-05-03 05:20:00|636.47|633.11|636.76|633.4|637.55|634.19|636.37|633.01|0
1651555500000|2022-05-03 05:25:00|636.57|633.21|636.47|633.11|637.74|634.38|636.47|633.11|0
1651555800000|2022-05-03 05:30:00|636.57|633.21|636.96|633.6|638.52|635.16|636.56|633.2|0
1651556100000|2022-05-03 05:35:00|637.15|633.79|636.95|633.59|637.74|634.38|636.37|633.01|0
1651556400000|2022-05-03 05:40:00|636.76|633.4|637.93|634.57|637.93|634.57|636.56|633.2|0
1651556700000|2022-05-03 05:45:00|638.13|634.77|639.69|636.33|641.06|637.7|638.13|634.77|0
1651557000000|2022-05-03 05:50:00|640.08|636.72|638.23|634.87|640.08|636.72|637.64|634.28|0
1651557300000|2022-05-03 05:55:00|638.32|634.96|638.03|634.67|638.62|635.26|637.64|634.28|0
1651557600000|2022-05-03 06:00:00|638.42|635.06|643.33|639.97|643.43|640.07|637.64|634.28|0
1651557900000|2022-05-03 06:05:00|643.72|640.36|645.4|642.04|645.4|642.04|642.35|638.99|0
1651558200000|2022-05-03 06:10:00|645.3|641.94|644.71|641.35|645.89|642.53|643.92|640.56|0
1651558500000|2022-05-03 06:15:00|644.61|641.25|643.13|639.77|646.09|642.73|642.15|638.79|0
1651558800000|2022-05-03 06:20:00|642.93|639.57|643.03|639.67|644.61|641.25|641.95|638.59|0
1651559100000|2022-05-03 06:25:00|642.93|639.57|643.13|639.77|644.51|641.15|642.14|638.78|0
1651559400000|2022-05-03 06:30:00|642.84|639.48|642.73|639.37|645.1|641.74|642.54|639.18|0
1651559700000|2022-05-03 06:35:00|642.83|639.47|642.34|638.98|643.52|640.16|642.14|638.78|0
1651560000000|2022-05-03 06:40:00|642.44|639.08|641.94|638.58|642.73|639.37|640.87|637.51|0
1651560300000|2022-05-03 06:45:00|642.14|638.78|644.21|640.85|644.89|641.53|641.94|638.58|0
1651560600000|2022-05-03 06:50:00|643.91|640.55|645.64|642.28|645.75|642.39|642.73|639.37|0
1651560900000|2022-05-03 06:55:00|645.55|642.19|646.53|643.17|647.61|644.25|645.25|641.89|0
1651561200000|2022-05-03 07:00:00|646.63|643.27|653.44|650.08|653.44|650.08|646.43|643.07|0
1651561500000|2022-05-03 07:05:00|653.5|650.62|643.26|640.38|654.49|651.61|643.26|640.38|0
1651561800000|2022-05-03 07:10:00|643.46|640.58|643.85|640.97|647.3|644.42|642.08|639.2|0
1651562100000|2022-05-03 07:15:00|643.95|641.07|645.03|642.15|647.01|644.13|642.96|640.08|0
1651562400000|2022-05-03 07:20:00|645.13|642.25|643.85|640.97|646.81|643.93|641.78|638.9|0
1651562700000|2022-05-03 07:25:00|643.35|640.47|641.97|639.09|645.62|642.74|641.78|638.9|0
1651563000000|2022-05-03 07:30:00|642.76|639.88|642.86|639.98|645.13|642.25|641.97|639.09|0
1651563300000|2022-05-03 07:35:00|643.06|640.18|644.23|641.35|644.83|641.95|641.48|638.6|0
1651563600000|2022-05-03 07:40:00|644.53|641.65|644.63|641.75|645.52|642.64|642.27|639.39|0
1651563900000|2022-05-03 07:45:00|645.02|642.14|647.38|644.5|648.37|645.49|643.64|640.76|0
1651564200000|2022-05-03 07:50:00|647.29|644.41|638.79|636.39|647.29|644.41|638.69|636.29|0
1651564500000|2022-05-03 07:55:00|638.69|636.29|640.84|638.44|641.63|639.23|638.49|636.09|0
1651564800000|2022-05-03 08:00:00|640.65|638.25|636.14|633.74|641.54|639.14|635.55|633.15|0
1651565100000|2022-05-03 08:05:00|635.94|633.54|635.55|633.15|636.44|634.04|633.21|630.81|0
1651565400000|2022-05-03 08:10:00|635.94|633.54|638.39|635.99|638.98|636.58|635.36|632.96|0
1651565700000|2022-05-03 08:15:00|638|635.6|642.65|640.25|642.65|640.25|637.22|634.82|0
1651566000000|2022-05-03 08:20:00|642.45|640.05|641.77|639.37|642.45|640.05|639.51|637.11|0
1651566300000|2022-05-03 08:25:00|641.86|639.46|645.2|642.8|645.2|642.8|640.88|638.48|0
1651566600000|2022-05-03 08:30:00|645|642.6|646.18|643.78|646.77|644.37|644.12|641.72|0
1651566900000|2022-05-03 08:35:00|645.98|643.58|645.2|642.8|646.68|644.28|644.8|642.4|0
1651567200000|2022-05-03 08:40:00|645|642.6|648.05|645.65|648.94|646.54|645|642.6|0
1651567500000|2022-05-03 08:45:00|647.95|645.55|648.45|646.05|650.22|647.82|646.18|643.78|0
1651567800000|2022-05-03 08:50:00|648.25|645.85|648.34|645.94|649.53|647.13|646.37|643.97|0
1651568100000|2022-05-03 08:55:00|648.45|646.05|647.75|645.35|649.72|647.32|646.57|644.17|0
1651568400000|2022-05-03 09:00:00|648.14|645.74|649.33|646.93|650.31|647.91|646.47|644.07|0
1651568700000|2022-05-03 09:05:00|649.72|647.32|650.51|648.11|652.49|650.09|649.33|646.93|0
1651569000000|2022-05-03 09:10:00|650.12|647.72|650.71|648.31|651.8|649.4|649.13|646.73|0
1651569300000|2022-05-03 09:15:00|649.72|647.32|648.93|646.53|649.72|647.32|646.96|644.56|0
1651569600000|2022-05-03 09:20:00|648.83|646.43|649.12|646.72|650.7|648.3|648.44|646.04|0
1651569900000|2022-05-03 09:25:00|649.52|647.12|650.7|648.3|652.68|650.28|648.73|646.33|0
1651570200000|2022-05-03 09:30:00|650.81|648.41|650.9|648.5|652.68|650.28|650.5|648.1|0
1651570500000|2022-05-03 09:35:00|650.5|648.1|651.09|648.69|651.89|649.49|650.11|647.71|0
1651570800000|2022-05-03 09:40:00|651.2|648.8|648.53|646.13|651.2|648.8|648.13|645.73|0
1651571100000|2022-05-03 09:45:00|648.72|646.32|647.93|645.53|648.72|646.32|646.75|644.35|0
1651571400000|2022-05-03 09:50:00|647.74|645.34|647.64|645.24|649.12|646.72|647.25|644.85|0
1651571700000|2022-05-03 09:55:00|647.74|645.34|648.63|646.23|649.71|647.31|646.75|644.35|0
1651572000000|2022-05-03 10:00:00|648.52|646.12|647.24|644.84|649.41|647.01|646.85|644.45|0
1651572300000|2022-05-03 10:05:00|647.34|644.94|648.91|646.51|650.2|647.8|647.14|644.74|0
1651572600000|2022-05-03 10:10:00|649.02|646.62|648.52|646.12|651.28|648.88|647.83|645.43|0
1651572900000|2022-05-03 10:15:00|648.62|646.22|651.28|648.88|651.38|648.98|648.12|645.72|0
1651573200000|2022-05-03 10:20:00|651.48|649.08|654.05|651.65|655.04|652.64|651.48|649.08|0
1651573500000|2022-05-03 10:25:00|654.55|652.15|658.52|656.12|659.51|657.11|654.05|651.65|0
1651573800000|2022-05-03 10:30:00|658.81|656.41|660|657.6|662.79|660.39|658.41|656.01|0
1651574100000|2022-05-03 10:35:00|659.8|657.4|660.4|658|661.39|658.99|658.61|656.21|0
1651574400000|2022-05-03 10:40:00|660.2|657.8|665.58|663.18|665.58|663.18|659.71|657.31|0
1651574700000|2022-05-03 10:45:00|665.38|662.98|665.18|662.78|667.18|664.78|665.18|662.78|0
1651575000000|2022-05-03 10:50:00|665.58|663.18|663.78|661.38|667.68|665.28|663.78|661.38|0
1651575300000|2022-05-03 10:55:00|663.69|661.29|663.58|661.18|664.28|661.88|662.98|660.58|0
1651575600000|2022-05-03 11:00:00|663.48|661.08|663.68|661.28|664.98|662.58|662.98|660.58|0
1651575900000|2022-05-03 11:05:00|663.78|661.38|664.81|662.41|665.6|663.2|661.31|658.91|0
1651576200000|2022-05-03 11:10:00|664.71|662.31|664.01|661.61|666.2|663.8|663.21|660.81|0
1651576500000|2022-05-03 11:15:00|663.61|661.21|665.2|662.8|665.31|662.91|663.21|660.81|0
1651576800000|2022-05-03 11:20:00|665|662.6|663.21|660.81|666.4|664|663.21|660.81|0
1651577100000|2022-05-03 11:25:00|663.01|660.61|659.62|657.22|664.4|662|659.43|657.03|0
1651577400000|2022-05-03 11:30:00|659.73|657.33|661.01|658.61|661.12|658.72|657.64|655.24|0
1651577700000|2022-05-03 11:35:00|660.82|658.42|660.62|658.22|661.41|659.01|659.82|657.42|0
1651578000000|2022-05-03 11:40:00|660.72|658.32|659.82|657.42|661.01|658.61|658.23|655.83|0
1651578300000|2022-05-03 11:45:00|660.02|657.62|657.24|654.84|660.41|658.01|657.24|654.84|0
1651578600000|2022-05-03 11:50:00|657.04|654.64|655.85|653.45|658.23|655.83|655.75|653.35|0
1651578900000|2022-05-03 11:55:00|656.04|653.64|654.85|652.45|656.04|653.64|654.06|651.66|0
1651579200000|2022-05-03 12:00:00|655.45|653.05|652.28|649.88|655.45|653.05|651.49|649.09|0
1651579500000|2022-05-03 12:05:00|652.08|649.68|651.88|649.48|653.47|651.07|650.5|648.1|0
1651579800000|2022-05-03 12:10:00|651.99|649.59|650.5|648.1|652.28|649.88|649.71|647.31|0
1651580100000|2022-05-03 12:15:00|650.1|647.7|648.92|646.52|650.1|647.7|648.13|645.73|0
1651580400000|2022-05-03 12:20:00|648.53|646.13|651.09|648.69|651.48|649.08|647.93|645.53|0
1651580700000|2022-05-03 12:25:00|650.89|648.49|648.33|645.93|651.89|649.49|647.94|645.54|0
1651581000000|2022-05-03 12:30:00|648.53|646.13|647.15|644.75|650.71|648.31|645.76|643.36|0
1651581300000|2022-05-03 12:35:00|646.95|644.55|643.89|641.49|647.54|645.14|643.89|641.49|0
1651581600000|2022-05-03 12:40:00|643.99|641.59|641.23|638.83|644.78|642.38|641.23|638.83|0
1651581900000|2022-05-03 12:45:00|641.03|638.63|642.41|640.01|642.61|640.21|640.64|638.24|0
1651582200000|2022-05-03 12:50:00|642.21|639.81|643|640.6|644.97|642.57|641.82|639.42|0
1651582500000|2022-05-03 12:55:00|642.9|640.5|642.4|640|643.97|641.57|641.03|638.63|0
1651582800000|2022-05-03 13:00:00|642|639.6|643.77|641.37|644.76|642.36|641.61|639.21|0
1651583100000|2022-05-03 13:05:00|643.38|640.98|643.38|640.98|644.76|642.36|642.59|640.19|0
1651583400000|2022-05-03 13:10:00|643.28|640.88|644.56|642.16|644.76|642.36|643.18|640.78|0
1651583700000|2022-05-03 13:15:00|644.66|642.26|644.95|642.55|645.74|643.34|643.18|640.78|0
1651584000000|2022-05-03 13:20:00|645.06|642.66|645.35|642.95|647.12|644.72|644.16|641.76|0
1651584300000|2022-05-03 13:25:00|645.74|643.34|645.54|643.14|649.69|647.29|645.54|643.14|0
1651584600000|2022-05-03 13:30:00|644.95|642.55|641.8|639.4|653.66|651.26|639.83|637.43|0
1651584900000|2022-05-03 13:35:00|642.58|640.18|654.25|651.85|655.05|652.65|642.58|640.18|0
1651585200000|2022-05-03 13:40:00|652.46|650.06|650.08|647.68|653.85|651.45|643.37|640.97|0
1651585500000|2022-05-03 13:45:00|650.68|648.28|652.46|650.06|657.83|655.43|649.49|647.09|0
1651585800000|2022-05-03 13:50:00|653.25|650.85|645.87|643.47|655.24|652.84|644.94|642.54|0
1651586100000|2022-05-03 13:55:00|646.07|643.67|642.31|639.91|649.83|647.43|640.84|638.44|0
1651586400000|2022-05-03 14:00:00|640.14|637.74|636.22|633.82|640.14|637.74|635.04|632.64|0
1651586700000|2022-05-03 14:05:00|636.02|633.62|649.26|646.86|650.85|648.45|634.25|631.85|0
1651587000000|2022-05-03 14:10:00|650.26|647.86|641.74|639.34|653.24|650.84|641.54|639.14|0
1651587300000|2022-05-03 14:15:00|642.72|640.32|643.12|640.72|650.85|648.45|642.72|640.32|0
1651587600000|2022-05-03 14:20:00|643.71|641.31|644.62|642.22|649.26|646.86|640.35|637.95|0
1651587900000|2022-05-03 14:25:00|644.03|641.63|637.41|635.01|645.92|643.52|635.73|633.33|0
1651588200000|2022-05-03 14:30:00|636.72|634.32|632.59|630.19|641.85|639.45|630.43|628.03|0
1651588500000|2022-05-03 14:35:00|632|629.6|639.87|637.47|639.87|637.47|631.41|629.01|0
1651588800000|2022-05-03 14:40:00|639.67|637.27|647|644.6|647|644.6|639.08|636.68|0
1651589100000|2022-05-03 14:45:00|647.2|644.8|648.99|646.59|651.38|648.98|646.01|643.61|0
1651589400000|2022-05-03 14:50:00|649.78|647.38|643.89|641.49|651.31|648.91|641.32|638.92|0
1651589700000|2022-05-03 14:55:00|644.29|641.89|640.82|638.42|644.49|642.09|638.65|636.25|0
1651590000000|2022-05-03 15:00:00|640.63|638.23|634.31|631.91|644.79|642.39|633.91|631.51|0
1651590300000|2022-05-03 15:05:00|631.95|629.55|621.71|619.31|633.13|630.73|619.96|617.56|0
1651590600000|2022-05-03 15:10:00|621.52|619.12|622.35|619.95|628.02|625.62|620.93|618.53|0
1651590900000|2022-05-03 15:15:00|620.79|618.39|622.15|619.75|627.63|625.23|618.45|616.05|0
1651591200000|2022-05-03 15:20:00|621.96|619.56|615.92|613.52|621.96|619.56|615.73|613.33|0
1651591500000|2022-05-03 15:25:00|616.61|614.21|619.42|617.02|620.78|618.38|615.14|612.74|0
1651591800000|2022-05-03 15:30:00|618.06|615.66|613.78|611.38|618.64|616.24|612.04|609.64|0
1651592100000|2022-05-03 15:35:00|613.5|611.1|621.76|619.36|622.73|620.33|613.5|611.1|0
1651592400000|2022-05-03 15:40:00|621.37|618.97|620.59|618.19|621.37|618.97|615.92|613.52|0
1651592700000|2022-05-03 15:45:00|620.78|618.38|621.36|618.96|624.4|622|620.2|617.8|0
1651593000000|2022-05-03 15:50:00|621.17|618.77|621.56|619.16|624.1|621.7|619.8|617.4|0
1651593300000|2022-05-03 15:55:00|621.66|619.26|620|617.6|623.31|620.91|619.22|616.82|0
1651593600000|2022-05-03 16:00:00|619.71|617.31|615.91|613.51|621.36|618.96|613.2|610.8|0
1651593900000|2022-05-03 16:05:00|616.1|613.7|631.93|629.53|634.69|632.29|616.1|613.7|0
1651594200000|2022-05-03 16:10:00|632.33|629.93|629.17|626.77|634.47|632.07|628.58|626.18|0
1651594500000|2022-05-03 16:15:00|628.98|626.58|628.58|626.18|632.31|629.91|628|625.6|0
1651594800000|2022-05-03 16:20:00|628.97|626.57|625.65|623.25|628.97|626.57|624.28|621.88|0
1651595100000|2022-05-03 16:25:00|625.06|622.66|630.34|627.94|630.34|627.94|622.44|620.04|0
1651595400000|2022-05-03 16:30:00|630.54|628.14|630.54|628.14|634.86|632.46|628.77|626.37|0
1651595700000|2022-05-03 16:35:00|629.95|627.55|629.07|626.67|631.91|629.51|626.04|623.64|0
1651596000000|2022-05-03 16:40:00|628.77|626.37|627.99|625.59|630.34|627.94|625.25|622.85|0
1651596300000|2022-05-03 16:45:00|628.38|625.98|628.97|626.57|631.91|629.51|624.57|622.17|0
1651596600000|2022-05-03 16:50:00|629.85|627.45|631.51|629.11|631.51|629.11|626.81|624.41|0
1651596900000|2022-05-03 16:55:00|631.12|628.72|628.18|625.78|635.24|632.84|627.01|624.61|0
1651597200000|2022-05-03 17:00:00|627.01|624.61|626.22|623.82|628.18|625.78|620.77|618.37|0
1651597500000|2022-05-03 17:05:00|626.62|624.22|622.62|620.22|627.98|625.58|621.74|619.34|0
1651597800000|2022-05-03 17:10:00|622.52|620.12|618.82|616.42|623.88|621.48|617.95|615.55|0
1651598100000|2022-05-03 17:15:00|618.05|615.65|618.43|616.03|618.73|616.33|615.91|613.51|0
1651598400000|2022-05-03 17:20:00|618.24|615.84|620.37|617.97|623.1|620.7|614.94|612.54|0
1651598700000|2022-05-03 17:25:00|620.76|618.36|622.61|620.21|624.76|622.36|619.6|617.2|0
1651599000000|2022-05-03 17:30:00|622.51|620.11|618.72|616.32|623.1|620.7|618.43|616.03|0
1651599300000|2022-05-03 17:35:00|618.62|616.22|615.88|613.48|621.34|618.94|615.69|613.29|0
1651599600000|2022-05-03 17:40:00|615.69|613.29|614.91|612.51|619.19|616.79|614.72|612.32|0
1651599900000|2022-05-03 17:45:00|614.33|611.93|618.21|615.81|619.19|616.79|614.14|611.74|0
1651600200000|2022-05-03 17:50:00|618.31|615.91|621.72|619.32|623.87|621.47|617.63|615.23|0
1651600500000|2022-05-03 17:55:00|621.33|618.93|622.3|619.9|624.26|621.86|621.13|618.73|0
1651600800000|2022-05-03 18:00:00|622.5|620.1|628.96|626.56|629.55|627.15|622.5|620.1|0
1651601100000|2022-05-03 18:05:00|629.15|626.75|630.33|627.93|632.3|629.9|629.15|626.75|0
1651601400000|2022-05-03 18:10:00|631.12|628.72|636.34|633.94|637.02|634.62|630.04|627.64|0
1651601700000|2022-05-03 18:15:00|637.02|634.62|641.2|638.8|642.38|639.98|637.02|634.62|0
1651602000000|2022-05-03 18:20:00|641.39|638.99|641.39|638.99|644.17|641.77|640.21|637.81|0
1651602300000|2022-05-03 18:25:00|641.19|638.79|643.67|641.27|644.16|641.76|641|638.6|0
1651602600000|2022-05-03 18:30:00|643.57|641.17|637.05|634.65|643.57|641.17|637.05|634.65|0
1651602900000|2022-05-03 18:35:00|637.64|635.24|641.98|639.58|642.18|639.78|631.54|629.14|0
1651603200000|2022-05-03 18:40:00|640.99|638.59|639.41|637.01|650.12|647.72|636.85|634.45|0
1651603500000|2022-05-03 18:45:00|638.82|636.42|636.65|634.25|646.94|644.54|635.27|632.87|0
1651603800000|2022-05-03 18:50:00|636.45|634.05|632.51|630.11|638.23|635.83|628.98|626.58|0
1651604100000|2022-05-03 18:55:00|632.71|630.31|625.07|622.67|634.48|632.08|623.7|621.3|0
1651604400000|2022-05-03 19:00:00|623.9|621.5|627.22|624.82|628|625.6|623.7|621.3|0
1651604700000|2022-05-03 19:05:00|627.41|625.01|622.58|620.18|628.2|625.8|619.85|617.45|0
1651605000000|2022-05-03 19:10:00|621.6|619.2|621.21|618.81|623.75|621.35|619.56|617.16|0
1651605300000|2022-05-03 19:15:00|621.41|619.01|628.44|626.04|629.03|626.63|620.43|618.03|0
1651605600000|2022-05-03 19:20:00|628.64|626.24|628.65|626.25|635.31|632.91|622.19|619.79|0
1651605900000|2022-05-03 19:25:00|629.43|627.03|628.84|626.44|632.39|629.99|626.49|624.09|0
1651606200000|2022-05-03 19:30:00|628.95|626.55|625.7|623.3|632.58|630.18|623.94|621.54|0
1651606500000|2022-05-03 19:35:00|625.31|622.91|632.53|630.13|634.82|632.42|624.72|622.32|0
1651606800000|2022-05-03 19:40:00|633.33|630.93|638.27|635.87|641.86|639.46|633.33|630.93|0
1651607100000|2022-05-03 19:45:00|639.46|637.06|636.29|633.89|642.05|639.65|631.93|629.53|0
1651607400000|2022-05-03 19:50:00|636.48|634.08|627.39|624.99|641.05|638.65|626.01|623.61|0
1651607700000|2022-05-03 19:55:00|626.41|624.01|629.93|627.53|630.92|628.52|626.38|623.98|0
1651608000000|2022-05-03 20:00:00|628.94|626.54|624.38|621.98|629.93|627.53|624.19|621.79|0
1651608300000|2022-05-03 20:05:00|623.99|621.59|625.56|623.16|625.56|623.16|620.56|618.16|0
1651608600000|2022-05-03 20:10:00|625.76|623.36|627.53|625.13|628.51|626.11|621.54|619.14|0
1651608900000|2022-05-03 20:15:00|625.96|623.16|627.43|624.63|628.71|625.91|625.76|622.96|0
1651609200000|2022-05-03 20:20:00|627.53|624.73|629.69|626.89|631.27|628.47|627.33|624.53|0
1651609500000|2022-05-03 20:25:00|629.79|626.99|629.1|626.3|630.09|627.29|628.12|625.32|0
1651609800000|2022-05-03 20:30:00|629.3|626.5|629.89|627.09|631.27|628.47|628.11|625.31|0
1651610100000|2022-05-03 20:35:00|629.79|626.99|629.69|626.89|630.28|627.48|629.1|626.3|0
1651610400000|2022-05-03 20:40:00|629.79|626.99|629.39|626.59|630.18|627.38|628.7|625.9|0
1651610700000|2022-05-03 20:45:00|629.1|626.3|629.88|627.08|630.18|627.38|628.02|625.22|0
1651611000000|2022-05-03 20:50:00|629.69|626.89|629.79|626.99|630.28|627.48|629|626.2|0
1651611300000|2022-05-03 20:55:00|629.49|626.69|627.03|624.23|629.49|626.69|626.93|624.13|0
1651611600000|2022-05-03 21:00:00|627.06|624.26|626.66|623.86|627.52|624.72|626.66|623.86|0
1651611900000|2022-05-03 21:05:00|626.48|623.68|625.93|623.13|626.74|623.94|625.93|623.13|0
1651612200000|2022-05-03 21:10:00|626.05|623.25|626.28|623.48|626.45|623.65|626.05|623.25|0
1651612500000|2022-05-03 21:15:00|626.36|623.56|626.28|623.48|626.36|623.56|626.16|623.36|0
1651612800000|2022-05-03 21:20:00|626.33|623.53|626.16|623.36|626.36|623.56|626.05|623.25|0
1651613100000|2022-05-03 21:25:00|626.22|623.42|626.19|623.39|626.27|623.47|626.19|623.39|0
1651613400000|2022-05-03 21:30:00|626.22|623.42|626.44|623.64|626.45|623.65|626.22|623.42|0
1651613700000|2022-05-03 21:35:00|626.48|623.68|626.04|623.24|626.48|623.68|626.04|623.24|0
1651614000000|2022-05-03 21:40:00|625.99|623.19|626.44|623.64|627.1|624.3|625.64|622.84|0
1651614300000|2022-05-03 21:45:00|626.21|623.41|626.79|623.99|626.81|624.01|626.21|623.41|0
1651614600000|2022-05-03 21:50:00|626.76|623.96|626.3|623.5|626.76|623.96|626.06|623.26|0
1651614900000|2022-05-03 21:55:00|626.44|623.64|626.23|623.43|626.44|623.64|626.06|623.26|0
1651615200000|2022-05-03 22:00:00|626.21|623.41|629.37|626.57|629.67|626.87|626.21|623.41|0
1651615500000|2022-05-03 22:05:00|629.27|626.47|627.6|624.8|629.27|626.47|627.01|624.21|0
1651615800000|2022-05-03 22:10:00|627.3|624.5|626.03|623.23|627.5|624.7|625.73|622.93|0
1651616100000|2022-05-03 22:15:00|626.12|623.32|626.9|624.1|627.1|624.3|625.24|622.44|0
1651616400000|2022-05-03 22:20:00|626.81|624.01|625.43|622.63|626.81|624.01|625.04|622.24|0
1651616700000|2022-05-03 22:25:00|625.33|622.53|625.24|622.44|625.72|622.92|624.25|621.45|0
1651617000000|2022-05-03 22:30:00|625.13|622.33|625.72|622.92|626.11|623.31|624.94|622.14|0
1651617300000|2022-05-03 22:35:00|625.52|622.72|626.11|623.31|626.11|623.31|624.93|622.13|0
1651617600000|2022-05-03 22:40:00|626.31|623.51|626.31|623.51|626.31|623.51|625.13|622.33|0
1651617900000|2022-05-03 22:45:00|626.5|623.7|626.31|623.51|627.09|624.29|625.72|622.92|0
1651618200000|2022-05-03 22:50:00|626.41|623.61|626.5|623.7|626.7|623.9|626.11|623.31|0
1651618500000|2022-05-03 22:55:00|626.11|623.31|627.68|624.88|627.68|624.88|626.11|623.31|0
1651618800000|2022-05-03 23:00:00|627.48|624.68|626.7|623.9|628.27|625.47|626.7|623.9|0
1651619100000|2022-05-03 23:05:00|626.8|624|627.68|624.88|628.07|625.27|626.8|624|0
1651619400000|2022-05-03 23:10:00|627.58|624.78|627.09|624.29|627.68|624.88|626.69|623.89|0
1651619700000|2022-05-03 23:15:00|626.89|624.09|626.79|623.99|627.09|624.29|626.1|623.3|0
1651620000000|2022-05-03 23:20:00|626.5|623.7|627.08|624.28|627.08|624.28|626.1|623.3|0
1651620300000|2022-05-03 23:25:00|626.69|623.89|627.08|624.28|627.08|624.28|626.69|623.89|0
1651620600000|2022-05-03 23:30:00|626.89|624.09|626.29|623.49|627.28|624.48|625.9|623.1|0
1651620900000|2022-05-03 23:35:00|626.2|623.4|626.29|623.49|627.08|624.28|626.1|623.3|0
1651621200000|2022-05-03 23:40:00|626.4|623.6|626.49|623.69|626.59|623.79|626.1|623.3|0
1651621500000|2022-05-03 23:45:00|626.69|623.89|624.72|621.92|626.88|624.08|624.52|621.72|0
1651621800000|2022-05-03 23:50:00|624.62|621.82|625.5|622.7|625.5|622.7|623.54|620.74|0
1651622100000|2022-05-03 23:55:00|625.41|622.61|625.31|622.51|626.29|623.49|625.21|622.41|0
1651622400000|2022-05-04 00:00:00|625.5|622.7|625.89|623.09|626.09|623.29|625.3|622.5|0
1651622700000|2022-05-04 00:05:00|625.7|622.9|624.52|621.72|625.89|623.09|624.52|621.72|0
1651623000000|2022-05-04 00:10:00|624.62|621.82|624.71|621.91|624.91|622.11|623.34|620.54|0
1651623300000|2022-05-04 00:15:00|624.62|621.82|625.1|622.3|625.8|623|624.22|621.42|0
1651623600000|2022-05-04 00:20:00|625.5|622.7|626.67|623.87|626.67|623.87|625.1|622.3|0
1651623900000|2022-05-04 00:25:00|626.87|624.07|626.58|623.78|627.07|624.27|625.69|622.89|0
1651624200000|2022-05-04 00:30:00|626.67|623.87|626.28|623.48|627.07|624.27|626.28|623.48|0
1651624500000|2022-05-04 00:35:00|626.48|623.68|626.08|623.28|626.67|623.87|625.49|622.69|0
1651624800000|2022-05-04 00:40:00|625.88|623.08|626.28|623.48|626.77|623.97|624.9|622.1|0
1651625100000|2022-05-04 00:45:00|626.08|623.28|625.88|623.08|626.18|623.38|624.7|621.9|0
1651625400000|2022-05-04 00:50:00|625.98|623.18|626.47|623.67|627.06|624.26|625.68|622.88|0
1651625700000|2022-05-04 00:55:00|626.67|623.87|625.88|623.08|626.67|623.87|625.68|622.88|0
1651626000000|2022-05-04 01:00:00|625.68|622.88|624.89|622.09|626.07|623.27|624.5|621.7|0
1651626300000|2022-05-04 01:05:00|624.8|622|625.09|622.29|625.29|622.49|624.31|621.51|0
1651626600000|2022-05-04 01:10:00|625.29|622.49|624.11|621.31|625.29|622.49|624.01|621.21|0
1651626900000|2022-05-04 01:15:00|624.21|621.41|623.32|620.52|624.3|621.5|622.34|619.54|0
1651627200000|2022-05-04 01:20:00|622.93|620.13|622.83|620.03|623.52|620.72|622.73|619.93|0
1651627500000|2022-05-04 01:25:00|623.12|620.32|621.95|619.15|623.32|620.52|621.75|618.95|0
1651627800000|2022-05-04 01:30:00|621.75|618.95|621.16|618.36|622.53|619.73|620.77|617.97|0
1651628100000|2022-05-04 01:35:00|620.97|618.17|621.16|618.36|621.75|618.95|619.99|617.19|0
1651628400000|2022-05-04 01:40:00|620.96|618.16|620.18|617.38|621.07|618.27|619.79|616.99|0
1651628700000|2022-05-04 01:45:00|619.79|616.99|620.77|617.97|621.16|618.36|619.79|616.99|0
1651629000000|2022-05-04 01:50:00|620.96|618.16|621.16|618.36|621.16|618.36|620.67|617.87|0
1651629300000|2022-05-04 01:55:00|621.06|618.26|621.35|618.55|621.74|618.94|620.76|617.96|0
1651629600000|2022-05-04 02:00:00|621.15|618.35|620.57|617.77|621.55|618.75|619.39|616.59|0
1651629900000|2022-05-04 02:05:00|620.37|617.57|620.37|617.57|620.56|617.76|619.59|616.79|0
1651630200000|2022-05-04 02:10:00|620.56|617.76|620.95|618.15|620.95|618.15|620.17|617.37|0
1651630500000|2022-05-04 02:15:00|621.15|618.35|620.37|617.57|621.54|618.74|620.37|617.57|0
1651630800000|2022-05-04 02:20:00|620.76|617.96|621.15|618.35|621.54|618.74|620.76|617.96|0
1651631100000|2022-05-04 02:25:00|620.95|618.15|621.15|618.35|621.54|618.74|620.56|617.76|0
1651631400000|2022-05-04 02:30:00|620.95|618.15|623.01|620.21|623.1|620.3|620.95|618.15|0
1651631700000|2022-05-04 02:35:00|623.1|620.3|622.91|620.11|623.69|620.89|621.93|619.13|0
1651632000000|2022-05-04 02:40:00|622.81|620.01|625.46|622.66|625.65|622.85|622.42|619.62|0
1651632300000|2022-05-04 02:45:00|625.26|622.46|626.64|623.84|626.83|624.03|624.87|622.07|0
1651632600000|2022-05-04 02:50:00|626.54|623.74|627.03|624.23|627.42|624.62|626.24|623.44|0
1651632900000|2022-05-04 02:55:00|627.22|624.42|628.21|625.41|628.4|625.6|626.63|623.83|0
1651633200000|2022-05-04 03:00:00|627.92|625.12|626.43|623.63|628.01|625.21|626.24|623.44|0
1651633500000|2022-05-04 03:05:00|626.63|623.83|626.73|623.93|626.83|624.03|625.65|622.85|0
1651633800000|2022-05-04 03:10:00|626.83|624.03|627.42|624.62|628.4|625.6|626.83|624.03|0
1651634100000|2022-05-04 03:15:00|627.32|624.52|626.82|624.02|627.42|624.62|626.63|623.83|0
1651634400000|2022-05-04 03:20:00|626.63|623.83|626.43|623.63|626.82|624.02|626.04|623.24|0
1651634700000|2022-05-04 03:25:00|626.23|623.43|626.33|623.53|626.33|623.53|625.35|622.55|0
1651635000000|2022-05-04 03:30:00|626.23|623.43|629.18|626.38|629.38|626.58|626.23|623.43|0
1651635300000|2022-05-04 03:35:00|629.38|626.58|628.98|626.18|629.38|626.58|628.59|625.79|0
1651635600000|2022-05-04 03:40:00|629.09|626.29|629.38|626.58|630.36|627.56|628.98|626.18|0
1651635900000|2022-05-04 03:45:00|629.57|626.77|629.57|626.77|629.77|626.97|628.79|625.99|0
1651636200000|2022-05-04 03:50:00|629.48|626.68|628.98|626.18|629.57|626.77|628.78|625.98|0
1651636500000|2022-05-04 03:55:00|628.89|626.09|628.69|625.89|629.37|626.57|628.69|625.89|0
1651636800000|2022-05-04 04:00:00|628.58|625.78|627.6|624.8|628.78|625.98|626.62|623.82|0
1651637100000|2022-05-04 04:05:00|627.4|624.6|627.79|624.99|627.99|625.19|627.4|624.6|0
1651637400000|2022-05-04 04:10:00|627.9|625.1|627.2|624.4|628.29|625.49|626.42|623.62|0
1651637700000|2022-05-04 04:15:00|627.11|624.31|626.02|623.22|627.2|624.4|625.83|623.03|0
1651638000000|2022-05-04 04:20:00|625.82|623.02|626.41|623.61|626.61|623.81|625.82|623.02|0
1651638300000|2022-05-04 04:25:00|626.61|623.81|626.61|623.81|626.81|624.01|626.22|623.42|0
1651638600000|2022-05-04 04:30:00|626.41|623.61|624.64|621.84|626.61|623.81|624.05|621.25|0
1651638900000|2022-05-04 04:35:00|624.55|621.75|624.15|621.35|625.03|622.23|624.05|621.25|0
1651639200000|2022-05-04 04:40:00|624.25|621.45|625.03|622.23|625.03|622.23|624.25|621.45|0
1651639500000|2022-05-04 04:45:00|625.23|622.43|625.42|622.62|625.62|622.82|625.13|622.33|0
1651639800000|2022-05-04 04:50:00|625.62|622.82|626.8|624|627|624.2|625.62|622.82|0
1651640100000|2022-05-04 04:55:00|626.6|623.8|627.58|624.78|627.98|625.18|626.6|623.8|0
1651640400000|2022-05-04 05:00:00|627.78|624.98|627.29|624.49|628.17|625.37|626.8|624|0
1651640700000|2022-05-04 05:05:00|627.19|624.39|625.22|622.42|627.58|624.78|625.03|622.23|0
1651641000000|2022-05-04 05:10:00|625.42|622.62|625.81|623.01|626.2|623.4|624.24|621.44|0
1651641300000|2022-05-04 05:15:00|625.72|622.92|623.89|621.09|628.92|626.12|623.89|621.09|0
1651641600000|2022-05-04 05:20:00|623.8|621|623.99|621.19|624.68|621.88|623.5|620.7|0
1651641900000|2022-05-04 05:25:00|623.89|621.09|623.1|620.3|624.29|621.49|623.1|620.3|0
1651642200000|2022-05-04 05:30:00|623.01|620.21|623.69|620.89|624.09|621.29|622.31|619.51|0
1651642500000|2022-05-04 05:35:00|623.89|621.09|624.28|621.48|624.48|621.68|623.69|620.89|0
1651642800000|2022-05-04 05:40:00|624.08|621.28|623.69|620.89|624.68|621.88|623.49|620.69|0
1651643100000|2022-05-04 05:45:00|623.89|621.09|623.1|620.3|624.48|621.68|623.1|620.3|0
1651643400000|2022-05-04 05:50:00|623|620.2|622.11|619.31|623.69|620.89|622.11|619.31|0
1651643700000|2022-05-04 05:55:00|622.01|619.21|620.93|618.13|622.31|619.51|620.53|617.73|0
1651644000000|2022-05-04 06:00:00|621.32|618.52|624.47|621.67|624.67|621.87|621.32|618.52|0
1651644300000|2022-05-04 06:05:00|624.67|621.87|622.5|619.7|625.26|622.46|621.32|618.52|0
1651644600000|2022-05-04 06:10:00|622.3|619.5|622.21|619.41|622.7|619.9|621.12|618.32|0
1651644900000|2022-05-04 06:15:00|622.1|619.3|619.84|617.04|622.5|619.7|619.54|616.74|0
1651645200000|2022-05-04 06:20:00|619.74|616.94|620.72|617.92|620.92|618.12|619.35|616.55|0
1651645500000|2022-05-04 06:25:00|620.63|617.83|622.1|619.3|622.69|619.89|620.53|617.73|0
1651645800000|2022-05-04 06:30:00|621.9|619.1|621.7|618.9|622.4|619.6|620.52|617.72|0
1651646100000|2022-05-04 06:35:00|621.81|619.01|620.52|617.72|622.1|619.3|620.52|617.72|0
1651646400000|2022-05-04 06:40:00|620.72|617.92|620.32|617.52|621.31|618.51|619.93|617.13|0
1651646700000|2022-05-04 06:45:00|620.13|617.33|620.52|617.72|621.31|618.51|619.73|616.93|0
1651647000000|2022-05-04 06:50:00|620.62|617.82|621.31|618.51|622.09|619.29|620.12|617.32|0
1651647300000|2022-05-04 06:55:00|621.21|618.41|620.52|617.72|621.31|618.51|619.93|617.13|0
1651647600000|2022-05-04 07:00:00|621.3|618.5|619.24|616.44|622.49|619.69|618.55|615.75|0
1651647900000|2022-05-04 07:05:00|619.13|616.73|618.73|616.33|620.2|617.8|617.84|615.44|0
1651648200000|2022-05-04 07:10:00|618.63|616.23|621.96|619.56|623.05|620.65|618.14|615.74|0
1651648500000|2022-05-04 07:15:00|622.16|619.76|622.35|619.95|624.52|622.12|621.28|618.88|0
1651648800000|2022-05-04 07:20:00|622.25|619.85|624.92|622.52|625.71|623.31|621.46|619.06|0
1651649100000|2022-05-04 07:25:00|624.72|622.32|624.32|621.92|628.08|625.68|624.23|621.83|0
1651649400000|2022-05-04 07:30:00|624.72|622.32|625.41|623.01|625.9|623.5|623.92|621.52|0
1651649700000|2022-05-04 07:35:00|625.61|623.21|624.71|622.31|626.69|624.29|624.12|621.72|0
1651650000000|2022-05-04 07:40:00|625.01|622.61|623.92|621.52|625.8|623.4|623.72|621.32|0
1651650300000|2022-05-04 07:45:00|623.83|621.43|622.14|619.74|623.83|621.43|621.55|619.15|0
1651650600000|2022-05-04 07:50:00|621.55|619.15|619.58|617.18|621.75|619.35|619.48|617.08|0
1651650900000|2022-05-04 07:55:00|619.18|616.78|619.97|617.57|620.17|617.77|618.99|616.59|0
1651651200000|2022-05-04 08:00:00|619.88|617.48|619.57|617.17|619.88|617.48|617.8|615.4|0
1651651500000|2022-05-04 08:05:00|619.68|617.28|617.01|614.61|620.36|617.96|616.82|614.42|0
1651651800000|2022-05-04 08:10:00|617.21|614.81|617.41|615.01|618.19|615.79|616.23|613.83|0
1651652100000|2022-05-04 08:15:00|617.51|615.11|619.18|616.78|619.37|616.97|617.21|614.81|0
1651652400000|2022-05-04 08:20:00|619.37|616.97|619.28|616.88|620.36|617.96|619.18|616.78|0
1651652700000|2022-05-04 08:25:00|619.37|616.97|616.81|614.41|619.37|616.97|616.62|614.22|0
1651653000000|2022-05-04 08:30:00|616.62|614.22|618.29|615.89|619.57|617.17|616.62|614.22|0
1651653300000|2022-05-04 08:35:00|618.39|615.99|618.58|616.18|619.47|617.07|617.99|615.59|0
1651653600000|2022-05-04 08:40:00|618.38|615.98|618.19|615.79|619.37|616.97|617.99|615.59|0
1651653900000|2022-05-04 08:45:00|618.38|615.98|617.4|615|618.97|616.57|616.61|614.21|0
1651654200000|2022-05-04 08:50:00|617.3|614.9|617.59|615.19|618.18|615.78|616.71|614.31|0
1651654500000|2022-05-04 08:55:00|617.5|615.1|617.79|615.39|618.18|615.78|616.51|614.11|0
1651654800000|2022-05-04 09:00:00|617.99|615.59|621.14|618.74|621.73|619.33|617.79|615.39|0
1651655100000|2022-05-04 09:05:00|621.73|619.33|621.24|618.84|621.92|619.52|620.35|617.95|0
1651655400000|2022-05-04 09:10:00|621.13|618.73|619.36|616.96|621.92|619.52|619.36|616.96|0
1651655700000|2022-05-04 09:15:00|619.56|617.16|620.34|617.94|620.34|617.94|619.16|616.76|0
1651656000000|2022-05-04 09:20:00|620.15|617.75|619.36|616.96|621.72|619.32|619.16|616.76|0
1651656300000|2022-05-04 09:25:00|619.55|617.15|618.37|615.97|619.95|617.55|618.17|615.77|0
1651656600000|2022-05-04 09:30:00|618.28|615.88|617.39|614.99|619.16|616.76|617.39|614.99|0
1651656900000|2022-05-04 09:35:00|617.58|615.18|618.27|615.87|618.67|616.27|617.58|615.18|0
1651657200000|2022-05-04 09:40:00|618.37|615.97|616.9|614.5|618.56|616.16|616.01|613.61|0
1651657500000|2022-05-04 09:45:00|616.79|614.39|616.79|614.39|617.58|615.18|616.2|613.8|0
1651657800000|2022-05-04 09:50:00|616.7|614.3|615.22|612.82|617.58|615.18|615.22|612.82|0
1651658100000|2022-05-04 09:55:00|615.02|612.62|613.26|610.86|615.32|612.92|613.06|610.66|0
1651658400000|2022-05-04 10:00:00|613.06|610.66|612.57|610.17|613.26|610.86|611.49|609.09|0
1651658700000|2022-05-04 10:05:00|612.67|610.27|612.47|610.07|613.45|611.05|611.69|609.29|0
1651659000000|2022-05-04 10:10:00|612.66|610.26|613.06|610.66|613.45|611.05|612.47|610.07|0
1651659300000|2022-05-04 10:15:00|612.86|610.46|612.27|609.87|613.25|610.85|612.07|609.67|0
1651659600000|2022-05-04 10:20:00|612.07|609.67|613.55|611.15|614.23|611.83|611.98|609.58|0
1651659900000|2022-05-04 10:25:00|613.64|611.24|615.8|613.4|615.8|613.4|613.25|610.85|0
1651660200000|2022-05-04 10:30:00|615.7|613.3|614.82|612.42|615.7|613.3|613.15|610.75|0
1651660500000|2022-05-04 10:35:00|614.72|612.32|614.33|611.93|615.5|613.1|613.85|611.45|0
1651660800000|2022-05-04 10:40:00|614.53|612.13|614.13|611.73|615.7|613.3|613.94|611.54|0
1651661100000|2022-05-04 10:45:00|613.94|611.54|615.09|612.69|615.68|613.28|613.74|611.34|0
1651661400000|2022-05-04 10:50:00|615.2|612.8|614.5|612.1|615.48|613.08|614.5|612.1|0
1651661700000|2022-05-04 10:55:00|614.31|611.91|614.7|612.3|615.88|613.48|612.74|610.34|0
1651662000000|2022-05-04 11:00:00|614.89|612.49|616.07|613.67|616.07|613.67|613.91|611.51|0
1651662300000|2022-05-04 11:05:00|616.17|613.77|615.97|613.57|616.46|614.06|615.58|613.18|0
1651662600000|2022-05-04 11:10:00|616.07|613.67|615.09|612.69|616.46|614.06|614.5|612.1|0
1651662900000|2022-05-04 11:15:00|614.89|612.49|614.01|611.61|614.89|612.49|613.52|611.12|0
1651663200000|2022-05-04 11:20:00|613.91|611.51|611.36|608.96|614.11|611.71|611.08|608.68|0
1651663500000|2022-05-04 11:25:00|611.27|608.87|610.97|608.57|611.86|609.46|610.39|607.99|0
1651663800000|2022-05-04 11:30:00|610.78|608.38|610.78|608.38|611.46|609.06|610.38|607.98|0
1651664100000|2022-05-04 11:35:00|610.97|608.57|611.95|609.55|612.34|609.94|610.77|608.37|0
1651664400000|2022-05-04 11:40:00|612.14|609.74|613.01|610.61|613.2|610.8|611.75|609.35|0
1651664700000|2022-05-04 11:45:00|612.81|610.41|613.2|610.8|613.4|611|612.42|610.02|0
1651665000000|2022-05-04 11:50:00|613.01|610.61|614.96|612.56|615.36|612.96|612.81|610.41|0
1651665300000|2022-05-04 11:55:00|614.77|612.37|614.96|612.56|615.35|612.95|614.67|612.27|0
1651665600000|2022-05-04 12:00:00|614.77|612.37|613.98|611.58|614.77|612.37|613.39|610.99|0
1651665900000|2022-05-04 12:05:00|613.78|611.38|613.2|610.8|613.98|611.58|612.52|610.12|0
1651666200000|2022-05-04 12:10:00|613|610.6|613.19|610.79|614.96|612.56|612.61|610.21|0
1651666500000|2022-05-04 12:15:00|613|610.6|614.37|611.97|614.96|612.56|613|610.6|0
1651666800000|2022-05-04 12:20:00|614.27|611.87|616.52|614.12|616.72|614.32|614.27|611.87|0
1651667100000|2022-05-04 12:25:00|616.72|614.32|615.35|612.95|617.31|614.91|615.15|612.75|0
1651667400000|2022-05-04 12:30:00|615.45|613.05|618.09|615.69|618.29|615.89|615.15|612.75|0
1651667700000|2022-05-04 12:35:00|618.29|615.89|618.09|615.69|618.88|616.48|617.7|615.3|0
1651668000000|2022-05-04 12:40:00|618.29|615.89|618.29|615.89|619.86|617.46|618.29|615.89|0
1651668300000|2022-05-04 12:45:00|618.48|616.08|620.06|617.66|620.45|618.05|617.89|615.49|0
1651668600000|2022-05-04 12:50:00|620.45|618.05|620.05|617.65|620.84|618.44|619.27|616.87|0
1651668900000|2022-05-04 12:55:00|620.25|617.85|621.69|619.29|621.69|619.29|619.27|616.87|0
1651669200000|2022-05-04 13:00:00|621.89|619.49|620.32|617.92|622.29|619.89|619.92|617.52|0
1651669500000|2022-05-04 13:05:00|620.51|618.11|619.92|617.52|621.1|618.7|619.33|616.93|0
1651669800000|2022-05-04 13:10:00|620.12|617.72|622.28|619.88|623.27|620.87|620.12|617.72|0
1651670100000|2022-05-04 13:15:00|622.48|620.08|621.3|618.9|622.48|620.08|620.7|618.3|0
1651670400000|2022-05-04 13:20:00|621.49|619.09|620.22|617.82|621.49|619.09|619.52|617.12|0
1651670700000|2022-05-04 13:25:00|620.11|617.71|622.87|620.47|622.87|620.47|619.13|616.73|0
1651671000000|2022-05-04 13:30:00|622.48|620.08|628.4|626|629.19|626.79|622.28|619.88|0
1651671300000|2022-05-04 13:35:00|629.39|626.99|627.41|625.01|629.39|626.99|625.04|622.64|0
1651671600000|2022-05-04 13:40:00|627.81|625.41|624.05|621.65|628.4|626|622.87|620.47|0
1651671900000|2022-05-04 13:45:00|622.67|620.27|620.89|618.49|624.84|622.44|619.71|617.31|0
1651672200000|2022-05-04 13:50:00|621.09|618.69|625.98|623.58|626.18|623.78|619.84|617.44|0
1651672500000|2022-05-04 13:55:00|627.17|624.77|629.06|626.66|629.16|626.76|623.8|621.4|0
1651672800000|2022-05-04 14:00:00|629.16|626.76|632.55|630.15|634.03|631.63|628.16|625.76|0
1651673100000|2022-05-04 14:05:00|632.15|629.75|635.75|633.35|636.75|634.35|631.75|629.35|0
1651673400000|2022-05-04 14:10:00|635.15|632.75|637.95|635.55|637.95|635.55|631.75|629.35|0
1651673700000|2022-05-04 14:15:00|639.15|636.75|638.15|635.75|641.56|639.16|636.55|634.15|0
1651674000000|2022-05-04 14:20:00|638.35|635.95|636.85|634.45|639.55|637.15|635.05|632.65|0
1651674300000|2022-05-04 14:25:00|637.15|634.75|635.25|632.85|638.15|635.75|632.15|629.75|0
1651674600000|2022-05-04 14:30:00|634.94|632.54|641.76|639.36|643.16|640.76|633.74|631.34|0
1651674900000|2022-05-04 14:35:00|641.36|638.96|636.19|633.79|641.76|639.36|635.89|633.49|0
1651675200000|2022-05-04 14:40:00|636.39|633.99|635.79|633.39|637.19|634.79|633.59|631.19|0
1651675500000|2022-05-04 14:45:00|635.39|632.99|635.78|633.38|636.58|634.18|632.59|630.19|0
1651675800000|2022-05-04 14:50:00|635.38|632.98|637.98|635.58|639.99|637.59|635.38|632.98|0
1651676100000|2022-05-04 14:55:00|638.38|635.98|637.14|634.74|639.38|636.98|635.58|633.18|0
1651676400000|2022-05-04 15:00:00|636.54|634.14|639.35|636.95|640.96|638.56|635.14|632.74|0
1651676700000|2022-05-04 15:05:00|639.15|636.75|636.34|633.94|640.15|637.75|635.94|633.54|0
1651677000000|2022-05-04 15:10:00|636.54|634.14|642.56|640.16|643.97|641.57|635.74|633.34|0
1651677300000|2022-05-04 15:15:00|642.36|639.96|640.35|637.95|643.97|641.57|640.35|637.95|0
1651677600000|2022-05-04 15:20:00|640.75|638.35|642.07|639.67|643.48|641.08|640.35|637.95|0
1651677900000|2022-05-04 15:25:00|641.87|639.47|642.67|640.27|645.29|642.89|640.37|637.97|0
1651678200000|2022-05-04 15:30:00|643.28|640.88|645.89|643.49|647.51|645.11|642.38|639.98|0
1651678500000|2022-05-04 15:35:00|646.3|643.9|642.87|640.47|647.91|645.51|642.87|640.47|0
1651678800000|2022-05-04 15:40:00|643.28|640.88|641.87|639.47|643.88|641.48|640.97|638.57|0
1651679100000|2022-05-04 15:45:00|642.17|639.77|635.45|633.05|643.07|640.67|635.45|633.05|0
1651679400000|2022-05-04 15:50:00|635.85|633.45|631.93|629.53|637.45|635.05|631.93|629.53|0
1651679700000|2022-05-04 15:55:00|631.33|628.93|634.73|632.33|636.14|633.74|631.13|628.73|0
1651680000000|2022-05-04 16:00:00|634.53|632.13|636.73|634.33|636.94|634.54|633.93|631.53|0
1651680300000|2022-05-04 16:05:00|636.93|634.53|632.66|630.26|636.93|634.53|632.06|629.66|0
1651680600000|2022-05-04 16:10:00|632.77|630.37|633.66|631.26|635.87|633.47|632.77|630.37|0
1651680900000|2022-05-04 16:15:00|633.37|630.97|629.26|626.86|635.46|633.06|628.46|626.06|0
1651681200000|2022-05-04 16:20:00|628.66|626.26|623.68|621.28|628.66|626.26|621.5|619.1|0
1651681500000|2022-05-04 16:25:00|623.48|621.08|619.91|617.51|624.3|621.9|619.32|616.92|0
1651681800000|2022-05-04 16:30:00|620.01|617.61|619.91|617.51|621.1|618.7|618.72|616.32|0
1651682100000|2022-05-04 16:35:00|620.31|617.91|615.26|612.86|620.31|617.91|615.26|612.86|0
1651682400000|2022-05-04 16:40:00|615.55|613.15|617.33|614.93|618.92|616.52|614.96|612.56|0
1651682700000|2022-05-04 16:45:00|616.94|614.54|618.92|616.52|621.1|618.7|616.94|614.54|0
1651683000000|2022-05-04 16:50:00|619.11|616.71|614.56|612.16|621.1|618.7|614.56|612.16|0
1651683300000|2022-05-04 16:55:00|614.36|611.96|612.19|609.79|617.53|615.13|612|609.6|0
1651683600000|2022-05-04 17:00:00|612|609.6|610.94|608.54|612.98|610.58|608.38|605.98|0
1651683900000|2022-05-04 17:05:00|610.74|608.34|615.12|612.72|616.63|614.23|610.54|608.14|0
1651684200000|2022-05-04 17:10:00|615.61|613.21|619.11|616.71|621.8|619.4|615.46|613.06|0
1651684500000|2022-05-04 17:15:00|618.91|616.51|617.53|615.13|618.91|616.51|616.15|613.75|0
1651684800000|2022-05-04 17:20:00|617.13|614.73|617.04|614.64|619.11|616.71|614.97|612.57|0
1651685100000|2022-05-04 17:25:00|616.94|614.54|619.1|616.7|619.5|617.1|615.95|613.55|0
1651685400000|2022-05-04 17:30:00|618.91|616.51|616.54|614.14|621.47|619.07|616.14|613.74|0
1651685700000|2022-05-04 17:35:00|616.14|613.74|618.51|616.11|621.77|619.37|614.48|612.08|0
1651686000000|2022-05-04 17:40:00|618.71|616.31|616.54|614.14|619.89|617.49|616.14|613.74|0
1651686300000|2022-05-04 17:45:00|616.34|613.94|618.61|616.21|618.61|616.21|616.14|613.74|0
1651686600000|2022-05-04 17:50:00|618.7|616.3|618.11|615.71|620.09|617.69|617.72|615.32|0
1651686900000|2022-05-04 17:55:00|618.5|616.1|612.9|610.5|619.2|616.8|606.72|604.32|0
1651687200000|2022-05-04 18:00:00|612.31|609.91|606.04|603.64|620.58|618.18|597.86|595.46|0
1651687500000|2022-05-04 18:05:00|604.57|602.17|616.53|614.13|625.43|623.03|599.22|596.82|0
1651687800000|2022-05-04 18:10:00|615.15|612.75|615.94|613.54|620.58|618.18|610.04|607.64|0
1651688100000|2022-05-04 18:15:00|615.74|613.34|623.44|621.04|626.02|623.62|615.74|613.34|0
1651688400000|2022-05-04 18:20:00|624.04|621.64|620.23|617.83|630.19|627.79|618.26|615.86|0
1651688700000|2022-05-04 18:25:00|620.62|618.22|607.06|604.66|622.51|620.11|603.36|600.96|0
1651689000000|2022-05-04 18:30:00|606.67|604.27|639.6|637.2|642.41|640.01|603.55|601.15|0
1651689300000|2022-05-04 18:35:00|639.8|637.4|621.59|619.19|644.01|641.61|620.21|617.81|0
1651689600000|2022-05-04 18:40:00|624.65|622.25|599.42|597.02|627.83|625.43|593.97|591.57|0
1651689900000|2022-05-04 18:45:00|600.2|597.8|583.11|580.71|600.2|597.8|574.4|572|0
1651690200000|2022-05-04 18:50:00|580.61|578.21|568.2|565.8|585.71|583.31|568.01|565.61|0
1651690500000|2022-05-04 18:55:00|567.82|565.42|569.13|566.73|572.39|569.99|564.22|561.82|0
1651690800000|2022-05-04 19:00:00|568.37|565.97|565.53|563.13|572.66|570.26|561.93|559.53|0
1651691100000|2022-05-04 19:05:00|565.62|563.22|560.12|557.72|567.43|565.03|558.05|555.65|0
1651691400000|2022-05-04 19:10:00|559.56|557.16|553.05|550.65|559.56|557.16|551.84|549.44|0
1651691700000|2022-05-04 19:15:00|553.61|551.21|556.99|554.59|558.87|556.47|546.89|544.49|0
1651692000000|2022-05-04 19:20:00|556.61|554.21|549.87|547.47|557.37|554.97|549.69|547.29|0
1651692300000|2022-05-04 19:25:00|550.25|547.85|542.64|540.24|550.25|547.85|542.08|539.68|0
1651692600000|2022-05-04 19:30:00|541.53|539.13|535.55|533.15|542.45|540.05|532.96|530.56|0
1651692900000|2022-05-04 19:35:00|535.37|532.97|535|532.6|539.78|537.38|533.9|531.5|0
1651693200000|2022-05-04 19:40:00|535.18|532.78|533.53|531.13|539.23|536.83|532.8|530.4|0
1651693500000|2022-05-04 19:45:00|534.27|531.87|529.7|527.3|537.94|535.54|529.7|527.3|0
1651693800000|2022-05-04 19:50:00|528.6|526.2|530.31|527.91|530.4|528|524.38|521.98|0
1651694100000|2022-05-04 19:55:00|530.03|527.63|530.4|528|534.25|531.85|528.57|526.17|0
1651694400000|2022-05-04 20:00:00|529.3|526.9|533.72|531.32|533.72|531.32|529.3|526.9|0
1651694700000|2022-05-04 20:05:00|534.09|531.69|533.54|531.14|534.09|531.69|531.89|529.49|0
1651695000000|2022-05-04 20:10:00|533.35|530.95|536.47|534.07|537.02|534.62|532.81|530.41|0
1651695300000|2022-05-04 20:15:00|537.4|534.6|537.59|534.79|537.95|535.15|536.49|533.69|0
1651695600000|2022-05-04 20:20:00|537.4|534.6|537.58|534.78|537.58|534.78|535.94|533.14|0
1651695900000|2022-05-04 20:25:00|537.4|534.6|537.95|535.15|537.95|535.15|536.3|533.5|0
1651696200000|2022-05-04 20:30:00|538.5|535.7|539.05|536.25|539.05|536.25|537.95|535.15|0
1651696500000|2022-05-04 20:35:00|538.86|536.06|538.5|535.7|539.6|536.8|538.31|535.51|0
1651696800000|2022-05-04 20:40:00|538.59|535.79|538.49|535.69|539.05|536.25|538.22|535.42|0
1651697100000|2022-05-04 20:45:00|538.68|535.88|539.41|536.61|539.59|536.79|538.31|535.51|0
1651697400000|2022-05-04 20:50:00|539.23|536.43|539.04|536.24|539.5|536.7|538.49|535.69|0
1651697700000|2022-05-04 20:55:00|539.22|536.42|539.32|536.52|539.59|536.79|538.86|536.06|0
1651698000000|2022-05-04 21:00:00|538.99|536.19|537.95|535.15|539.15|536.35|537.68|534.88|0
1651698300000|2022-05-04 21:05:00|537.71|534.91|537.68|534.88|537.92|535.12|537.12|534.32|0
1651698600000|2022-05-04 21:10:00|537.58|534.78|537.3|534.5|537.6|534.8|537.25|534.45|0
1651698900000|2022-05-04 21:15:00|537.28|534.48|536.85|534.05|537.3|534.5|536.8|534|0
1651699200000|2022-05-04 21:20:00|536.74|533.94|537.09|534.29|537.19|534.39|536.74|533.94|0
1651699500000|2022-05-04 21:25:00|537.12|534.32|536.74|533.94|537.33|534.53|536.74|533.94|0
1651699800000|2022-05-04 21:30:00|536.63|533.83|536.5|533.7|536.63|533.83|536.37|533.57|0
1651700100000|2022-05-04 21:35:00|536.56|533.76|536.56|533.76|536.6|533.8|536.56|533.76|0
1651700400000|2022-05-04 21:40:00|536.6|533.8|537.16|534.36|537.16|534.36|536.6|533.8|0
1651700700000|2022-05-04 21:45:00|537.13|534.33|536.89|534.09|537.13|534.33|536.73|533.93|0
1651701000000|2022-05-04 21:50:00|536.84|534.04|537|534.2|537|534.2|536.76|533.96|0
1651701300000|2022-05-04 21:55:00|537.03|534.23|537.08|534.28|537.29|534.49|536.95|534.15|0
1651701600000|2022-05-04 22:00:00|536.37|533.57|535.82|533.02|537.65|534.85|535.54|532.74|0
1651701900000|2022-05-04 22:05:00|535.91|533.11|535.9|533.1|536.55|533.75|535.54|532.74|0
1651702200000|2022-05-04 22:10:00|536.09|533.29|534.44|531.64|536.36|533.56|534.07|531.27|0
1651702500000|2022-05-04 22:15:00|534.53|531.73|532.98|530.18|534.53|531.73|532.98|530.18|0
1651702800000|2022-05-04 22:20:00|532.8|530|532.71|529.91|533.07|530.27|531.7|528.9|0
1651703100000|2022-05-04 22:25:00|532.79|529.99|533.34|530.54|533.62|530.82|532.61|529.81|0
1651703400000|2022-05-04 22:30:00|533.16|530.36|535.35|532.55|535.71|532.91|533.16|530.36|0
1651703700000|2022-05-04 22:35:00|535.53|532.73|537.18|534.38|537.73|534.93|535.53|532.73|0
1651704000000|2022-05-04 22:40:00|537.36|534.56|538.82|536.02|539.19|536.39|537.36|534.56|0
1651704300000|2022-05-04 22:45:00|538.64|535.84|538.64|535.84|538.82|536.02|538.09|535.29|0
1651704600000|2022-05-04 22:50:00|538.46|535.66|537.9|535.1|538.46|535.66|537.72|534.92|0
1651704900000|2022-05-04 22:55:00|537.82|535.02|538.27|535.47|538.45|535.65|537.35|534.55|0
1651705200000|2022-05-04 23:00:00|538.09|535.29|537.35|534.55|538.27|535.47|537.08|534.28|0
1651705500000|2022-05-04 23:05:00|537.17|534.37|536.98|534.18|537.53|534.73|536.62|533.82|0
1651705800000|2022-05-04 23:10:00|536.8|534|536.8|534|536.98|534.18|536.07|533.27|0
1651706100000|2022-05-04 23:15:00|536.98|534.18|537.16|534.36|537.35|534.55|536.62|533.82|0
1651706400000|2022-05-04 23:20:00|536.98|534.18|537.71|534.91|538.08|535.28|536.98|534.18|0
1651706700000|2022-05-04 23:25:00|537.89|535.09|537.89|535.09|538.08|535.28|537.53|534.73|0
1651707000000|2022-05-04 23:30:00|537.71|534.91|538.44|535.64|538.63|535.83|537.71|534.91|0
1651707300000|2022-05-04 23:35:00|538.26|535.46|539.17|536.37|539.36|536.56|537.52|534.72|0
1651707600000|2022-05-04 23:40:00|539.36|536.56|538.44|535.64|539.36|536.56|538.26|535.46|0
1651707900000|2022-05-04 23:45:00|538.53|535.73|538.72|535.92|538.81|536.01|538.25|535.45|0
1651708200000|2022-05-04 23:50:00|538.62|535.82|537.34|534.54|538.62|535.82|537.34|534.54|0
1651708500000|2022-05-04 23:55:00|537.52|534.72|537.7|534.9|537.88|535.08|537.15|534.35|0
1651708800000|2022-05-05 00:00:00|537.52|534.72|537.52|534.72|537.88|535.08|536.78|533.98|0
1651709100000|2022-05-05 00:05:00|537.33|534.53|537.88|535.08|538.62|535.82|537.24|534.44|0
1651709400000|2022-05-05 00:10:00|537.98|535.18|538.16|535.36|538.61|535.81|537.33|534.53|0
1651709700000|2022-05-05 00:15:00|538.25|535.45|537.51|534.71|538.43|535.63|537.51|534.71|0
1651710000000|2022-05-05 00:20:00|537.69|534.89|535.13|532.33|537.97|535.17|533.67|530.87|0
1651710300000|2022-05-05 00:25:00|534.95|532.15|536.41|533.61|536.41|533.61|534.4|531.6|0
1651710600000|2022-05-05 00:30:00|536.23|533.43|534.4|531.6|536.41|533.61|533.85|531.05|0
1651710900000|2022-05-05 00:35:00|534.31|531.51|534.39|531.59|534.94|532.14|533.85|531.05|0
1651711200000|2022-05-05 00:40:00|534.49|531.69|535.31|532.51|535.49|532.69|534.39|531.59|0
1651711500000|2022-05-05 00:45:00|535.12|532.32|534.21|531.41|535.31|532.51|533.66|530.86|0
1651711800000|2022-05-05 00:50:00|534.39|531.59|534.85|532.05|535.12|532.32|534.21|531.41|0
1651712100000|2022-05-05 00:55:00|534.76|531.96|534.12|531.32|535.3|532.5|533.84|531.04|0
1651712400000|2022-05-05 01:00:00|534.02|531.22|534.2|531.4|534.3|531.5|533.47|530.67|0
1651712700000|2022-05-05 01:05:00|534.02|531.22|534.39|531.59|534.39|531.59|533.47|530.67|0
1651713000000|2022-05-05 01:10:00|534.48|531.68|534.57|531.77|534.57|531.77|534.02|531.22|0
1651713300000|2022-05-05 01:15:00|534.38|531.58|534.75|531.95|535.85|533.05|534.38|531.58|0
1651713600000|2022-05-05 01:20:00|534.57|531.77|533.1|530.3|534.93|532.13|533.1|530.3|0
1651713900000|2022-05-05 01:25:00|532.92|530.12|533.13|530.33|533.31|530.51|531.83|529.03|0
1651714200000|2022-05-05 01:30:00|533.5|530.7|534.22|531.42|534.4|531.6|531.86|529.06|0
1651714500000|2022-05-05 01:35:00|534.32|531.52|534.22|531.42|534.86|532.06|533.95|531.15|0
1651714800000|2022-05-05 01:40:00|534.32|531.52|536.41|533.61|536.96|534.16|534.04|531.24|0
1651715100000|2022-05-05 01:45:00|536.22|533.42|537.68|534.88|538.05|535.25|535.86|533.06|0
1651715400000|2022-05-05 01:50:00|537.78|534.98|538.41|535.61|538.6|535.8|537.68|534.88|0
1651715700000|2022-05-05 01:55:00|538.23|535.43|537.32|534.52|538.23|535.43|536.95|534.15|0
1651716000000|2022-05-05 02:00:00|537.23|534.43|538.23|535.43|538.32|535.52|537.13|534.33|0
1651716300000|2022-05-05 02:05:00|538.32|535.52|537.49|534.69|538.51|535.71|537.31|534.51|0
1651716600000|2022-05-05 02:10:00|537.41|534.61|537.68|534.88|538.04|535.24|536.95|534.15|0
1651716900000|2022-05-05 02:15:00|537.77|534.97|537.49|534.69|537.86|535.06|537.31|534.51|0
1651717200000|2022-05-05 02:20:00|537.67|534.87|539.32|536.52|539.69|536.89|537.67|534.87|0
1651717500000|2022-05-05 02:25:00|539.41|536.61|538.4|535.6|539.69|536.89|538.4|535.6|0
1651717800000|2022-05-05 02:30:00|538.31|535.51|538.86|536.06|538.95|536.15|538.04|535.24|0
1651718100000|2022-05-05 02:35:00|538.95|536.15|538.58|535.78|539.5|536.7|538.58|535.78|0
1651718400000|2022-05-05 02:40:00|538.77|535.97|538.13|535.33|538.77|535.97|538.13|535.33|0
1651718700000|2022-05-05 02:45:00|538.22|535.42|538.03|535.23|538.76|535.96|538.03|535.23|0
1651719000000|2022-05-05 02:50:00|538.13|535.33|538.31|535.51|538.4|535.6|537.48|534.68|0
1651719300000|2022-05-05 02:55:00|538.39|535.59|538.94|536.14|538.94|536.14|537.85|535.05|0
1651719600000|2022-05-05 03:00:00|538.58|535.78|537.66|534.86|538.58|535.78|536.93|534.13|0
1651719900000|2022-05-05 03:05:00|537.48|534.68|536.2|533.4|538.21|535.41|536.2|533.4|0
1651720200000|2022-05-05 03:10:00|536.02|533.22|536.56|533.76|537.11|534.31|536.02|533.22|0
1651720500000|2022-05-05 03:15:00|536.38|533.58|535.28|532.48|536.56|533.76|535.28|532.48|0
1651720800000|2022-05-05 03:20:00|535.47|532.67|535.83|533.03|536.19|533.39|535.28|532.48|0
1651721100000|2022-05-05 03:25:00|535.65|532.85|534.73|531.93|535.83|533.03|534.73|531.93|0
1651721400000|2022-05-05 03:30:00|534.92|532.12|536.01|533.21|536.19|533.39|534.92|532.12|0
1651721700000|2022-05-05 03:35:00|536.1|533.3|536.19|533.39|536.19|533.39|535.28|532.48|0
1651722000000|2022-05-05 03:40:00|536.28|533.48|535.64|532.84|536.28|533.48|535.28|532.48|0
1651722300000|2022-05-05 03:45:00|535.73|532.93|535.55|532.75|536|533.2|535.46|532.66|0
1651722600000|2022-05-05 03:50:00|535.64|532.84|536|533.2|536.18|533.38|535.27|532.47|0
1651722900000|2022-05-05 03:55:00|535.91|533.11|535.64|532.84|536.18|533.38|535.55|532.75|0
1651723200000|2022-05-05 04:00:00|535.82|533.02|535.27|532.47|535.82|533.02|535.27|532.47|0
1651723500000|2022-05-05 04:05:00|535.63|532.83|535.63|532.83|535.82|533.02|535.45|532.65|0
1651723800000|2022-05-05 04:10:00|535.81|533.01|535.54|532.74|535.91|533.11|535.45|532.65|0
1651724100000|2022-05-05 04:15:00|535.45|532.65|535.72|532.92|535.99|533.19|535.45|532.65|0
1651724400000|2022-05-05 04:20:00|535.63|532.83|535.63|532.83|535.81|533.01|535.63|532.83|0
1651724700000|2022-05-05 04:25:00|535.26|532.46|535.63|532.83|535.72|532.92|535.08|532.28|0
1651725000000|2022-05-05 04:30:00|535.44|532.64|535.26|532.46|535.81|533.01|535.08|532.28|0
1651725300000|2022-05-05 04:35:00|535.35|532.55|533.98|531.18|535.35|532.55|533.8|531|0
1651725600000|2022-05-05 04:40:00|534.16|531.36|532.98|530.18|534.35|531.55|532.8|530|0
1651725900000|2022-05-05 04:45:00|533.07|530.27|532.71|529.91|533.17|530.37|532.71|529.91|0
1651726200000|2022-05-05 04:50:00|532.89|530.09|532.52|529.72|533.07|530.27|532.25|529.45|0
1651726500000|2022-05-05 04:55:00|532.7|529.9|531.79|528.99|532.7|529.9|531.79|528.99|0
1651726800000|2022-05-05 05:00:00|531.71|528.91|532.16|529.36|532.16|529.36|531.07|528.27|0
1651727100000|2022-05-05 05:05:00|532.52|529.72|533.61|530.81|533.97|531.17|532.34|529.54|0
1651727400000|2022-05-05 05:10:00|533.79|530.99|531.79|528.99|533.79|530.99|531.79|528.99|0
1651727700000|2022-05-05 05:15:00|531.61|528.81|531.42|528.62|531.79|528.99|531.24|528.44|0
1651728000000|2022-05-05 05:20:00|531.61|528.81|531.42|528.62|531.79|528.99|529.43|526.63|0
1651728300000|2022-05-05 05:25:00|531.34|528.54|532.15|529.35|532.51|529.71|531.24|528.44|0
1651728600000|2022-05-05 05:30:00|532.06|529.26|530.87|528.07|532.15|529.35|530.87|528.07|0
1651728900000|2022-05-05 05:35:00|530.69|527.89|530.97|528.17|531.24|528.44|529.24|526.44|0
1651729200000|2022-05-05 05:40:00|531.05|528.25|530.51|527.71|531.24|528.44|530.15|527.35|0
1651729500000|2022-05-05 05:45:00|531.05|528.25|532.78|529.98|533.96|531.16|530.87|528.07|0
1651729800000|2022-05-05 05:50:00|532.69|529.89|532.14|529.34|533.41|530.61|531.6|528.8|0
1651730100000|2022-05-05 05:55:00|531.96|529.16|530.69|527.89|532.32|529.52|530.69|527.89|0
1651730400000|2022-05-05 06:00:00|530.5|527.7|531.77|528.97|532.5|529.7|529.96|527.16|0
1651730700000|2022-05-05 06:05:00|532.05|529.25|533.41|530.61|533.59|530.79|532.05|529.25|0
1651731000000|2022-05-05 06:10:00|533.23|530.43|532.13|529.33|533.41|530.61|530.5|527.7|0
1651731300000|2022-05-05 06:15:00|532.5|529.7|531.22|528.42|532.68|529.88|530.5|527.7|0
1651731600000|2022-05-05 06:20:00|531.14|528.34|533.59|530.79|533.95|531.15|530.86|528.06|0
1651731900000|2022-05-05 06:25:00|533.77|530.97|538.33|535.53|539.24|536.44|533.22|530.42|0
1651732200000|2022-05-05 06:30:00|538.51|535.71|538.33|535.53|540.16|537.36|538.14|535.34|0
1651732500000|2022-05-05 06:35:00|538.14|535.34|539.79|536.99|539.97|537.17|538.14|535.34|0
1651732800000|2022-05-05 06:40:00|539.61|536.81|540.64|537.84|540.9|538.1|539.06|536.26|0
1651733100000|2022-05-05 06:45:00|540.46|537.66|540.46|537.66|540.92|538.12|539.73|536.93|0
1651733400000|2022-05-05 06:50:00|540.37|537.57|541.01|538.21|541.01|538.21|539.54|536.74|0
1651733700000|2022-05-05 06:55:00|540.82|538.02|542.94|540.14|543.21|540.41|539.72|536.92|0
1651734000000|2022-05-05 07:00:00|542.11|539.31|541.55|538.75|544.86|542.06|541|538.2|0
1651734300000|2022-05-05 07:05:00|541.17|538.77|542.36|539.96|545.12|542.72|540.99|538.59|0
1651734600000|2022-05-05 07:10:00|542.27|539.87|547.05|544.65|547.05|544.65|542.18|539.78|0
1651734900000|2022-05-05 07:15:00|547.24|544.84|548.9|546.5|549.08|546.68|546.5|544.1|0
1651735200000|2022-05-05 07:20:00|548.99|546.59|549.48|547.08|551.2|548.8|546.97|544.57|0
1651735500000|2022-05-05 07:25:00|549.57|547.17|550.12|547.72|550.5|548.1|547.53|545.13|0
1651735800000|2022-05-05 07:30:00|549.75|547.35|549.19|546.79|549.75|547.35|547.16|544.76|0
1651736100000|2022-05-05 07:35:00|549.01|546.61|551.42|549.02|551.61|549.21|547.07|544.67|0
1651736400000|2022-05-05 07:40:00|551.24|548.84|548.26|545.86|551.42|549.02|548.08|545.68|0
1651736700000|2022-05-05 07:45:00|548.36|545.96|547.15|544.75|549.19|546.79|546.41|544.01|0
1651737000000|2022-05-05 07:50:00|547.62|545.22|546.04|543.64|547.89|545.49|544.93|542.53|0
1651737300000|2022-05-05 07:55:00|545.85|543.45|545.67|543.27|548.08|545.68|545.3|542.9|0
1651737600000|2022-05-05 08:00:00|545.76|543.36|547.7|545.3|548.63|546.23|544.37|541.97|0
1651737900000|2022-05-05 08:05:00|547.52|545.12|549.28|546.88|549.56|547.16|546.59|544.19|0
1651738200000|2022-05-05 08:10:00|549.37|546.97|550.11|547.71|550.58|548.18|547.14|544.74|0
1651738500000|2022-05-05 08:15:00|549.93|547.53|548.62|546.22|550.11|547.71|546.68|544.28|0
1651738800000|2022-05-05 08:20:00|548.72|546.32|546.77|544.37|548.72|546.32|546.5|544.1|0
1651739100000|2022-05-05 08:25:00|547.14|544.74|550.66|548.26|551.04|548.64|547.14|544.74|0
1651739400000|2022-05-05 08:30:00|550.57|548.17|552.99|550.59|553.08|550.68|550.48|548.08|0
1651739700000|2022-05-05 08:35:00|553.08|550.68|553.08|550.68|553.27|550.87|552.34|549.94|0
1651740000000|2022-05-05 08:40:00|553.27|550.87|556.62|554.22|557.56|555.16|553.08|550.68|0
1651740300000|2022-05-05 08:45:00|556.53|554.13|555.5|553.1|557.74|555.34|555.13|552.73|0
1651740600000|2022-05-05 08:50:00|555.31|552.91|555.13|552.73|555.69|553.29|554.01|551.61|0
1651740900000|2022-05-05 08:55:00|555.41|553.01|554.38|551.98|557.37|554.97|554.38|551.98|0
1651741200000|2022-05-05 09:00:00|554.56|552.16|554|551.6|554.94|552.54|553.63|551.23|0
1651741500000|2022-05-05 09:05:00|553.91|551.51|553.82|551.42|554.94|552.54|553.63|551.23|0
1651741800000|2022-05-05 09:10:00|553.91|551.51|551.58|549.18|553.91|551.51|551.21|548.81|0
1651742100000|2022-05-05 09:15:00|551.68|549.28|551.02|548.62|551.95|549.55|550.65|548.25|0
1651742400000|2022-05-05 09:20:00|551.12|548.72|554.37|551.97|554.93|552.53|550.83|548.43|0
1651742700000|2022-05-05 09:25:00|554.56|552.16|554.56|552.16|554.56|552.16|552.13|549.73|0
1651743000000|2022-05-05 09:30:00|553.81|551.41|555.02|552.62|556.14|553.74|553.25|550.85|0
1651743300000|2022-05-05 09:35:00|555.11|552.71|555.67|553.27|556.05|553.65|553.81|551.41|0
1651743600000|2022-05-05 09:40:00|555.3|552.9|552.15|549.75|555.69|553.29|552.15|549.75|0
1651743900000|2022-05-05 09:45:00|552.34|549.94|553.45|551.05|554.11|551.71|552.34|549.94|0
1651744200000|2022-05-05 09:50:00|553.55|551.15|552.43|550.03|553.74|551.34|551.4|549|0
1651744500000|2022-05-05 09:55:00|552.52|550.12|551.96|549.56|552.52|550.12|550.1|547.7|0
1651744800000|2022-05-05 10:00:00|551.77|549.37|549.17|546.77|552.52|550.12|549.17|546.77|0
1651745100000|2022-05-05 10:05:00|548.99|546.59|548.69|546.29|551.03|548.63|548.41|546.01|0
1651745400000|2022-05-05 10:10:00|548.59|546.19|547.48|545.08|548.87|546.47|547.2|544.8|0
1651745700000|2022-05-05 10:15:00|547.66|545.26|550.17|547.77|550.26|547.86|547.66|545.26|0
1651746000000|2022-05-05 10:20:00|550.63|548.23|548.96|546.56|551.93|549.53|547.57|545.17|0
1651746300000|2022-05-05 10:25:00|548.77|546.37|548.03|545.63|549.7|547.3|547.47|545.07|0
1651746600000|2022-05-05 10:30:00|548.21|545.81|550.07|547.67|551|548.6|547.84|545.44|0
1651746900000|2022-05-05 10:35:00|550.25|547.85|549.32|546.92|550.63|548.23|549.24|546.84|0
1651747200000|2022-05-05 10:40:00|549.14|546.74|550.99|548.59|551.37|548.97|548.95|546.55|0
1651747500000|2022-05-05 10:45:00|550.81|548.41|549.32|546.92|551.18|548.78|549.14|546.74|0
1651747800000|2022-05-05 10:50:00|549.51|547.11|549.69|547.29|549.88|547.48|547.84|545.44|0
1651748100000|2022-05-05 10:55:00|549.88|547.48|554.9|552.5|554.9|552.5|549.88|547.48|0
1651748400000|2022-05-05 11:00:00|555|552.6|551.92|549.52|555.19|552.79|551.55|549.15|0
1651748700000|2022-05-05 11:05:00|552.1|549.7|548.76|546.36|552.29|549.89|548.39|545.99|0
1651749000000|2022-05-05 11:10:00|548.86|546.46|548.39|545.99|550.06|547.66|546.72|544.32|0
1651749300000|2022-05-05 11:15:00|548.76|546.36|549.81|547.41|550.09|547.69|547.11|544.71|0
1651749600000|2022-05-05 11:20:00|549.72|547.32|551.2|548.8|551.77|549.37|549.16|546.76|0
1651749900000|2022-05-05 11:25:00|551.39|548.99|553.44|551.04|553.63|551.23|550.46|548.06|0
1651750200000|2022-05-05 11:30:00|553.54|551.14|552.51|550.11|554.38|551.98|552.14|549.74|0
1651750500000|2022-05-05 11:35:00|552.42|550.02|551.95|549.55|553.26|550.86|549.71|547.31|0
1651750800000|2022-05-05 11:40:00|552.04|549.64|550.73|548.33|553.02|550.62|550.45|548.05|0
1651751100000|2022-05-05 11:45:00|550.63|548.23|550.36|547.96|551.38|548.98|549.33|546.93|0
1651751400000|2022-05-05 11:50:00|550.26|547.86|550.63|548.23|550.82|548.42|548.21|545.81|0
1651751700000|2022-05-05 11:55:00|550.44|548.04|550.67|548.27|551.23|548.83|548.95|546.55|0
1651752000000|2022-05-05 12:00:00|550.48|548.08|549.92|547.52|551.6|549.2|549.36|546.96|0
1651752300000|2022-05-05 12:05:00|550.1|547.7|547.87|545.47|550.48|548.08|547.5|545.1|0
1651752600000|2022-05-05 12:10:00|547.68|545.28|546.56|544.16|547.96|545.56|546.19|543.79|0
1651752900000|2022-05-05 12:15:00|546.38|543.98|547.86|545.46|548.61|546.21|546.38|543.98|0
1651753200000|2022-05-05 12:20:00|547.68|545.28|551.78|549.38|551.97|549.57|546.19|543.79|0
1651753500000|2022-05-05 12:25:00|551.88|549.48|550.01|547.61|552.71|550.31|548.98|546.58|0
1651753800000|2022-05-05 12:30:00|549.82|547.42|549.91|547.51|551.59|549.19|548.6|546.2|0
1651754100000|2022-05-05 12:35:00|549.72|547.32|549.6|547.2|550.25|547.85|549.04|546.64|0
1651754400000|2022-05-05 12:40:00|549.79|547.39|551.37|548.97|551.74|549.34|549.04|546.64|0
1651754700000|2022-05-05 12:45:00|551.65|549.25|552.11|549.71|552.11|549.71|550.34|547.94|0
1651755000000|2022-05-05 12:50:00|551.93|549.53|552.86|550.46|553.98|551.58|551.55|549.15|0
1651755300000|2022-05-05 12:55:00|553.04|550.64|553.98|551.58|554.16|551.76|551.46|549.06|0
1651755600000|2022-05-05 13:00:00|553.79|551.39|559.7|557.3|560.92|558.52|553.79|551.39|0
1651755900000|2022-05-05 13:05:00|559.98|557.58|559.7|557.3|561.41|559.01|558.47|556.07|0
1651756200000|2022-05-05 13:10:00|559.6|557.2|559.04|556.64|561.48|559.08|559.04|556.64|0
1651756500000|2022-05-05 13:15:00|558.85|556.45|561.76|559.36|562.33|559.93|557.35|554.95|0
1651756800000|2022-05-05 13:20:00|561.48|559.08|561.47|559.07|562.04|559.64|558.85|556.45|0
1651757100000|2022-05-05 13:25:00|561.66|559.26|564.49|562.09|564.49|562.09|561.66|559.26|0
1651757400000|2022-05-05 13:30:00|564.67|562.27|569.59|567.19|573|570.6|563.73|561.33|0
1651757700000|2022-05-05 13:35:00|568.64|566.24|568.33|565.93|571.48|569.08|565.91|563.51|0
1651758000000|2022-05-05 13:40:00|569.08|566.68|577.07|574.67|577.46|575.06|563.41|561.01|0
1651758300000|2022-05-05 13:45:00|576.69|574.29|582.46|580.06|582.85|580.45|575.93|573.53|0
1651758600000|2022-05-05 13:50:00|582.66|580.26|583.61|581.21|584.96|582.56|579.21|576.81|0
1651758900000|2022-05-05 13:55:00|583.42|581.02|586.5|584.1|589.78|587.38|581.5|579.1|0
1651759200000|2022-05-05 14:00:00|586.69|584.29|598.14|595.74|598.52|596.12|586.5|584.1|0
1651759500000|2022-05-05 14:05:00|598.33|595.93|604.55|602.15|608.35|605.95|598.33|595.93|0
1651759800000|2022-05-05 14:10:00|604.74|602.34|602.61|600.21|613.52|611.12|601.64|599.24|0
1651760100000|2022-05-05 14:15:00|601.25|598.85|603.77|601.37|609.03|606.63|600.86|598.46|0
1651760400000|2022-05-05 14:20:00|603.96|601.56|616.64|614.24|617.84|615.44|603.58|601.18|0
1651760700000|2022-05-05 14:25:00|616.05|613.65|616.84|614.44|617.23|614.83|611.37|608.97|0
1651761000000|2022-05-05 14:30:00|617.81|615.41|619.58|617.18|621.73|619.33|614.3|611.9|0
1651761300000|2022-05-05 14:35:00|618.99|616.59|626.26|623.86|626.65|624.25|615.66|613.26|0
1651761600000|2022-05-05 14:40:00|626.65|624.25|625.03|622.63|635.05|632.65|625.03|622.63|0
1651761900000|2022-05-05 14:45:00|626.2|623.8|637.21|634.81|638.2|635.8|623.46|621.06|0
1651762200000|2022-05-05 14:50:00|638|635.6|637.21|634.81|641.76|639.36|633.86|631.46|0
1651762500000|2022-05-05 14:55:00|636.23|633.83|629.73|627.33|637.01|634.61|629.73|627.33|0
1651762800000|2022-05-05 15:00:00|630.71|628.31|639.09|636.69|640.57|638.17|627.37|624.97|0
1651763100000|2022-05-05 15:05:00|638.99|636.59|647.72|645.32|651.7|649.3|636.03|633.63|0
1651763400000|2022-05-05 15:10:00|647.62|645.22|645.9|643.5|651.87|649.47|645.7|643.3|0
1651763700000|2022-05-05 15:15:00|646.89|644.49|647.69|645.29|652.67|650.27|641.93|639.53|0
1651764000000|2022-05-05 15:20:00|648.09|645.69|654.26|651.86|654.26|651.86|647.29|644.89|0
1651764300000|2022-05-05 15:25:00|653.86|651.46|646.49|644.09|654.86|652.46|646.49|644.09|0
1651764600000|2022-05-05 15:30:00|647.68|645.28|644.83|642.43|650.27|647.87|639.48|637.08|0
1651764900000|2022-05-05 15:35:00|644.24|641.84|634.31|631.91|644.44|642.04|632.37|629.97|0
1651765200000|2022-05-05 15:40:00|634.7|632.3|638.67|636.27|639.26|636.86|631.93|629.53|0
1651765500000|2022-05-05 15:45:00|639.26|636.86|645.43|643.03|647.83|645.43|639.26|636.86|0
1651765800000|2022-05-05 15:50:00|644.83|642.43|663.3|660.9|664.11|661.71|644.83|642.43|0
1651766100000|2022-05-05 15:55:00|662.7|660.3|666.16|663.76|666.36|663.96|659.27|656.87|0
1651766400000|2022-05-05 16:00:00|666.96|664.56|668.97|666.57|677.85|675.45|666.96|664.56|0
1651766700000|2022-05-05 16:05:00|668.77|666.37|658.15|655.75|668.77|666.37|657.36|654.96|0
1651767000000|2022-05-05 16:10:00|658.95|656.55|656.16|653.76|663.15|660.75|651.78|649.38|0
1651767300000|2022-05-05 16:15:00|656.36|653.96|653.57|651.17|661.15|658.75|652.77|650.37|0
1651767600000|2022-05-05 16:20:00|653.37|650.97|658.75|656.35|659.95|657.55|649.79|647.39|0
1651767900000|2022-05-05 16:25:00|656.95|654.55|653.47|651.07|657.75|655.35|646.43|644.03|0
1651768200000|2022-05-05 16:30:00|653.17|650.77|651.8|649.4|654.36|651.96|647.98|645.58|0
1651768500000|2022-05-05 16:35:00|652.3|649.9|657.3|654.9|662.12|659.72|652.3|649.9|0
1651768800000|2022-05-05 16:40:00|657.9|655.5|661.12|658.72|663.93|661.53|657.3|654.9|0
1651769100000|2022-05-05 16:45:00|660.91|658.51|664.13|661.73|666.76|664.36|658.9|656.5|0
1651769400000|2022-05-05 16:50:00|663.33|660.93|653.49|651.09|663.53|661.13|652.49|650.09|0
1651769700000|2022-05-05 16:55:00|651.69|649.29|647.9|645.5|653.29|650.89|647.7|645.3|0
1651770000000|2022-05-05 17:00:00|647.5|645.1|640.35|637.95|647.5|645.1|636.2|633.8|0
1651770300000|2022-05-05 17:05:00|640.15|637.75|635.9|633.5|640.75|638.35|632.84|630.44|0
1651770600000|2022-05-05 17:10:00|636|633.6|646.18|643.78|647.5|645.1|635.9|633.5|0
1651770900000|2022-05-05 17:15:00|645.58|643.18|644.98|642.58|651.77|649.37|642.39|639.99|0
1651771200000|2022-05-05 17:20:00|645.58|643.18|643.58|641.18|648.37|645.97|641.4|639|0
1651771500000|2022-05-05 17:25:00|644.18|641.78|643.58|641.18|649.57|647.17|642.59|640.19|0
1651771800000|2022-05-05 17:30:00|643.38|640.98|648.57|646.17|651.97|649.57|643.38|640.98|0
1651772100000|2022-05-05 17:35:00|648.27|645.87|644.58|642.18|648.27|645.87|635.05|632.65|0
1651772400000|2022-05-05 17:40:00|644.38|641.98|644.37|641.97|646.77|644.37|636.83|634.43|0
1651772700000|2022-05-05 17:45:00|644.77|642.37|650.16|647.76|650.16|647.76|640.6|638.2|0
1651773000000|2022-05-05 17:50:00|649.56|647.16|654.97|652.57|657.58|655.18|649.56|647.16|0
1651773300000|2022-05-05 17:55:00|654.57|652.17|655.17|652.77|660|657.6|653.77|651.37|0
1651773600000|2022-05-05 18:00:00|655.37|652.97|659.85|657.45|662.35|659.95|652.91|650.51|0
1651773900000|2022-05-05 18:05:00|659.45|657.05|655.44|653.04|661.05|658.65|653.24|650.84|0
1651774200000|2022-05-05 18:10:00|655.24|652.84|657.24|654.84|661.25|658.85|653.24|650.84|0
1651774500000|2022-05-05 18:15:00|657.04|654.64|643.85|641.45|657.64|655.24|643.85|641.45|0
1651774800000|2022-05-05 18:20:00|642.57|640.17|659.22|656.82|660.74|658.34|642.57|640.17|0
1651775100000|2022-05-05 18:25:00|659.83|657.43|666.51|664.11|666.51|664.11|656.72|654.32|0
1651775400000|2022-05-05 18:30:00|667.01|664.61|670.33|667.93|672.14|669.74|663.04|660.64|0
1651775700000|2022-05-05 18:35:00|670.73|668.33|665.9|663.5|672.34|669.94|665.9|663.5|0
1651776000000|2022-05-05 18:40:00|667.91|665.51|667.71|665.31|670.73|668.33|663.49|661.09|0
1651776300000|2022-05-05 18:45:00|666.5|664.1|663.49|661.09|667.51|665.11|660.29|657.89|0
1651776600000|2022-05-05 18:50:00|663.69|661.29|662.29|659.89|664.09|661.69|652.11|649.71|0
1651776900000|2022-05-05 18:55:00|663.09|660.69|663.29|660.89|666.3|663.9|662.29|659.89|0
1651777200000|2022-05-05 19:00:00|663.09|660.69|673.35|670.95|673.35|670.95|661.09|658.69|0
1651777500000|2022-05-05 19:05:00|672.54|670.14|674.15|671.75|678.4|676|670.72|668.32|0
1651777800000|2022-05-05 19:10:00|673.95|671.55|683.88|681.48|683.88|681.48|672.94|670.54|0
1651778100000|2022-05-05 19:15:00|683.67|681.27|679.61|677.21|684.28|681.88|679.21|676.81|0
1651778400000|2022-05-05 19:20:00|679.41|677.01|682.86|680.46|685.3|682.9|679.21|676.81|0
1651778700000|2022-05-05 19:25:00|682.66|680.26|683.86|681.46|686.92|684.52|674.55|672.15|0
1651779000000|2022-05-05 19:30:00|684.47|682.07|678.69|676.29|689.37|686.97|676.67|674.27|0
1651779300000|2022-05-05 19:35:00|678.19|675.79|674.03|671.63|680.48|678.08|669.61|667.21|0
1651779600000|2022-05-05 19:40:00|672.22|669.82|670.89|668.49|674.03|671.63|665.22|662.82|0
1651779900000|2022-05-05 19:45:00|669.07|666.67|684.41|682.01|684.41|682.01|665.43|663.03|0
1651780200000|2022-05-05 19:50:00|674.77|672.37|667.96|665.56|674.77|672.37|652.73|650.33|0
1651780500000|2022-05-05 19:55:00|665.45|663.05|651.66|649.26|666.05|663.65|651.66|649.26|0
1651780800000|2022-05-05 20:00:00|652.45|650.05|652.25|649.85|656.64|654.24|649.47|647.07|0
1651781100000|2022-05-05 20:05:00|651.66|649.26|652.05|649.65|656.44|654.04|650.46|648.06|0
1651781400000|2022-05-05 20:10:00|652.25|649.85|647.41|645.01|652.25|649.85|645.72|643.32|0
1651781700000|2022-05-05 20:15:00|648.31|645.51|649.9|647.1|650|647.2|647.11|644.31|0
1651782000000|2022-05-05 20:20:00|650|647.2|651.09|648.29|651.09|648.29|647.81|645.01|0
1651782300000|2022-05-05 20:25:00|651.29|648.49|650.49|647.69|652.08|649.28|650|647.2|0
1651782600000|2022-05-05 20:30:00|650.39|647.59|651.29|648.49|652.08|649.28|649.89|647.09|0
1651782900000|2022-05-05 20:35:00|651.88|649.08|649.29|646.49|652.08|649.28|649.29|646.49|0
1651783200000|2022-05-05 20:40:00|649.49|646.69|645.32|642.52|649.89|647.09|645.32|642.52|0
1651783500000|2022-05-05 20:45:00|645.12|642.32|646.31|643.51|646.31|643.51|643.14|640.34|0
1651783800000|2022-05-05 20:50:00|646.51|643.71|646.71|643.91|647.1|644.3|645.12|642.32|0
1651784100000|2022-05-05 20:55:00|646.51|643.71|647.94|645.14|650.28|647.48|645.71|642.91|0
1651784400000|2022-05-05 21:00:00|647.54|644.74|648.8|646|648.92|646.12|647.13|644.33|0
1651784700000|2022-05-05 21:05:00|648.83|646.03|649.09|646.29|649.29|646.49|648.77|645.97|0
1651785000000|2022-05-05 21:10:00|649.03|646.23|649.93|647.13|649.93|647.13|648.85|646.05|0
1651785300000|2022-05-05 21:15:00|649.55|646.75|649.66|646.86|649.75|646.95|649.43|646.63|0
1651785600000|2022-05-05 21:20:00|650.05|647.25|650.77|647.97|650.86|648.06|649.84|647.04|0
1651785900000|2022-05-05 21:25:00|650.74|647.94|651.09|648.29|651.12|648.32|650.71|647.91|0
1651786200000|2022-05-05 21:30:00|651.06|648.26|650.74|647.94|651.06|648.26|650.62|647.82|0
1651786500000|2022-05-05 21:35:00|650.89|648.09|650.07|647.27|651.06|648.26|650.05|647.25|0
1651786800000|2022-05-05 21:40:00|650.13|647.33|650.54|647.74|650.72|647.92|650.1|647.3|0
1651787100000|2022-05-05 21:45:00|650.51|647.71|650.1|647.3|650.54|647.74|650.07|647.27|0
1651787400000|2022-05-05 21:50:00|650.13|647.33|649.98|647.18|650.19|647.39|649.98|647.18|0
1651787700000|2022-05-05 21:55:00|650.04|647.24|650.19|647.39|650.45|647.65|650.01|647.21|0
1651788000000|2022-05-05 22:00:00|651.37|648.57|653.85|651.05|654.36|651.56|651.37|648.57|0
1651788300000|2022-05-05 22:05:00|653.96|651.16|654.25|651.45|654.45|651.65|652.96|650.16|0
1651788600000|2022-05-05 22:10:00|653.85|651.05|651.86|649.06|654.05|651.25|651.86|649.06|0
1651788900000|2022-05-05 22:15:00|652.06|649.26|656.95|654.15|656.95|654.15|652.06|649.26|0
1651789200000|2022-05-05 22:20:00|657.15|654.35|657.65|654.85|658.75|655.95|655.75|652.95|0
1651789500000|2022-05-05 22:25:00|657.85|655.05|657.35|654.55|658.85|656.05|656.85|654.05|0
1651789800000|2022-05-05 22:30:00|656.84|654.04|653.55|650.75|656.84|654.04|652.55|649.75|0
1651790100000|2022-05-05 22:35:00|653.65|650.85|652.85|650.05|653.65|650.85|652.05|649.25|0
1651790400000|2022-05-05 22:40:00|652.75|649.95|652.45|649.65|653.24|650.44|652.05|649.25|0
1651790700000|2022-05-05 22:45:00|652.25|649.45|652.25|649.45|652.75|649.95|651.05|648.25|0
1651791000000|2022-05-05 22:50:00|652.35|649.55|655.24|652.44|655.24|652.44|652.25|649.45|0
1651791300000|2022-05-05 22:55:00|655.14|652.34|652.95|650.15|655.14|652.34|652.44|649.64|0
1651791600000|2022-05-05 23:00:00|653.64|650.84|652.74|649.94|654.64|651.84|652.64|649.84|0
1651791900000|2022-05-05 23:05:00|652.64|649.84|652.94|650.14|653.34|650.54|652.24|649.44|0
1651792200000|2022-05-05 23:10:00|652.84|650.04|653.84|651.04|654.43|651.63|652.44|649.64|0
1651792500000|2022-05-05 23:15:00|653.64|650.84|655.23|652.43|655.23|652.43|653.44|650.64|0
1651792800000|2022-05-05 23:20:00|655.14|652.34|654.63|651.83|655.43|652.63|654.03|651.23|0
1651793100000|2022-05-05 23:25:00|654.43|651.63|652.83|650.03|655.23|652.43|652.83|650.03|0
1651793400000|2022-05-05 23:30:00|652.74|649.94|650.84|648.04|652.74|649.94|650.64|647.84|0
1651793700000|2022-05-05 23:35:00|650.64|647.84|651.44|648.64|652.43|649.63|650.64|647.84|0
1651794000000|2022-05-05 23:40:00|651.63|648.83|651.63|648.83|652.03|649.23|650.74|647.94|0
1651794300000|2022-05-05 23:45:00|651.83|649.03|652.63|649.83|653.83|651.03|651.23|648.43|0
1651794600000|2022-05-05 23:50:00|652.73|649.93|650.63|647.83|652.93|650.13|650.63|647.83|0
1651794900000|2022-05-05 23:55:00|650.74|647.94|650.43|647.63|651.23|648.43|649.64|646.84|0
1651795200000|2022-05-06 00:00:00|649.84|647.04|653.53|650.73|654.42|651.62|649.04|646.24|0
1651795500000|2022-05-06 00:05:00|653.82|651.02|657.92|655.12|659.73|656.93|653.82|651.02|0
1651795800000|2022-05-06 00:10:00|658.02|655.22|661.83|659.03|662.43|659.63|657.62|654.82|0
1651796100000|2022-05-06 00:15:00|662.03|659.23|655.82|653.02|662.03|659.23|655.22|652.42|0
1651796400000|2022-05-06 00:20:00|655.62|652.82|655.81|653.01|656.12|653.32|654.22|651.42|0
1651796700000|2022-05-06 00:25:00|656.01|653.21|655.81|653.01|656.21|653.41|655.21|652.41|0
1651797000000|2022-05-06 00:30:00|656.01|653.21|658.21|655.41|659.42|656.62|656.01|653.21|0
1651797300000|2022-05-06 00:35:00|658.41|655.61|660.22|657.42|660.82|658.02|658.01|655.21|0
1651797600000|2022-05-06 00:40:00|660.12|657.32|659.61|656.81|660.32|657.52|659.21|656.41|0
1651797900000|2022-05-06 00:45:00|660.01|657.21|659.92|657.12|662.02|659.22|658.61|655.81|0
1651798200000|2022-05-06 00:50:00|660.21|657.41|661.22|658.42|662.42|659.62|658.41|655.61|0
1651798500000|2022-05-06 00:55:00|661.01|658.21|663.62|660.82|665.23|662.43|660.92|658.12|0
1651798800000|2022-05-06 01:00:00|663.83|661.03|664.13|661.33|664.43|661.63|661.82|659.02|0
1651799100000|2022-05-06 01:05:00|664.33|661.53|662.42|659.62|664.43|661.63|661.61|658.81|0
1651799400000|2022-05-06 01:10:00|662.32|659.52|665.23|662.43|665.23|662.43|662.22|659.42|0
1651799700000|2022-05-06 01:15:00|664.93|662.13|666.64|663.84|666.84|664.04|664.22|661.42|0
1651800000000|2022-05-06 01:20:00|666.84|664.04|665.83|663.03|668.86|666.06|665.83|663.03|0
1651800300000|2022-05-06 01:25:00|666.03|663.23|662.81|660.01|666.23|663.43|662.21|659.41|0
1651800600000|2022-05-06 01:30:00|662.61|659.81|664.82|662.02|664.82|662.02|662.61|659.81|0
1651800900000|2022-05-06 01:35:00|664.62|661.82|663.41|660.61|664.82|662.02|662.01|659.21|0
1651801200000|2022-05-06 01:40:00|663.21|660.41|664.32|661.52|664.82|662.02|661.2|658.4|0
1651801500000|2022-05-06 01:45:00|664.52|661.72|664.82|662.02|664.82|662.02|662.91|660.11|0
1651801800000|2022-05-06 01:50:00|664.62|661.82|665.42|662.62|666.23|663.43|663.81|661.01|0
1651802100000|2022-05-06 01:55:00|665.22|662.42|664.21|661.41|665.42|662.62|663.81|661.01|0
1651802400000|2022-05-06 02:00:00|664.01|661.21|664.21|661.41|664.72|661.92|662.2|659.4|0
1651802700000|2022-05-06 02:05:00|664.41|661.61|665.82|663.02|666.22|663.42|664.11|661.31|0
1651803000000|2022-05-06 02:10:00|666.22|663.42|666.22|663.42|666.83|664.03|665.42|662.62|0
1651803300000|2022-05-06 02:15:00|666.02|663.22|664.21|661.41|666.42|663.62|663.2|660.4|0
1651803600000|2022-05-06 02:20:00|664.41|661.61|664.61|661.81|665.21|662.41|664|661.2|0
1651803900000|2022-05-06 02:25:00|664.51|661.71|661.19|658.39|665.01|662.21|660.59|657.79|0
1651804200000|2022-05-06 02:30:00|660.99|658.19|660.79|657.99|660.99|658.19|658.98|656.18|0
1651804500000|2022-05-06 02:35:00|660.59|657.79|662.1|659.3|662.19|659.39|660.59|657.79|0
1651804800000|2022-05-06 02:40:00|662.39|659.59|662.39|659.59|663|660.2|661.99|659.19|0
1651805100000|2022-05-06 02:45:00|662.59|659.79|660.58|657.78|663.2|660.4|660.58|657.78|0
1651805400000|2022-05-06 02:50:00|660.98|658.18|659.98|657.18|661.18|658.38|659.78|656.98|0
1651805700000|2022-05-06 02:55:00|659.88|657.08|659.88|657.08|660.38|657.58|658.78|655.98|0
1651806000000|2022-05-06 03:00:00|659.78|656.98|659.28|656.48|659.78|656.98|657.37|654.57|0
1651806300000|2022-05-06 03:05:00|659.38|656.58|660.38|657.58|661.18|658.38|659.38|656.58|0
1651806600000|2022-05-06 03:10:00|660.48|657.68|661.18|658.38|661.18|658.38|660.18|657.38|0
1651806900000|2022-05-06 03:15:00|660.98|658.18|660.98|658.18|661.38|658.58|660.58|657.78|0
1651807200000|2022-05-06 03:20:00|660.78|657.98|659.57|656.77|661.18|658.38|659.37|656.57|0
1651807500000|2022-05-06 03:25:00|659.77|656.97|659.67|656.87|660.37|657.57|659.17|656.37|0
1651807800000|2022-05-06 03:30:00|659.47|656.67|656.36|653.56|659.97|657.17|655.96|653.16|0
1651808100000|2022-05-06 03:35:00|656.16|653.36|655.36|652.56|656.76|653.96|654.37|651.57|0
1651808400000|2022-05-06 03:40:00|655.47|652.67|654.56|651.76|656.76|653.96|654.56|651.76|0
1651808700000|2022-05-06 03:45:00|654.36|651.56|654.96|652.16|655.16|652.36|654.16|651.36|0
1651809000000|2022-05-06 03:50:00|655.16|652.36|651.97|649.17|655.16|652.36|651.57|648.77|0
1651809300000|2022-05-06 03:55:00|652.07|649.27|651.96|649.16|652.56|649.76|650.97|648.17|0
1651809600000|2022-05-06 04:00:00|652.07|649.27|652.16|649.36|652.56|649.76|651.77|648.97|0
1651809900000|2022-05-06 04:05:00|651.96|649.16|651.96|649.16|652.16|649.36|651.16|648.36|0
1651810200000|2022-05-06 04:10:00|651.76|648.96|652.76|649.96|652.96|650.16|651.56|648.76|0
1651810500000|2022-05-06 04:15:00|652.66|649.86|655.55|652.75|655.75|652.95|652.56|649.76|0
1651810800000|2022-05-06 04:20:00|655.66|652.86|654.95|652.15|657.06|654.26|654.55|651.75|0
1651811100000|2022-05-06 04:25:00|654.86|652.06|656.35|653.55|657.06|654.26|654.55|651.75|0
1651811400000|2022-05-06 04:30:00|655.95|653.15|656.15|653.35|657.55|654.75|655.75|652.95|0
1651811700000|2022-05-06 04:35:00|656.25|653.45|656.35|653.55|656.75|653.95|655.75|652.95|0
1651812000000|2022-05-06 04:40:00|656.45|653.65|656.95|654.15|657.35|654.55|656.45|653.65|0
1651812300000|2022-05-06 04:45:00|657.15|654.35|658.35|655.55|658.95|656.15|657.15|654.35|0
1651812600000|2022-05-06 04:50:00|658.25|655.45|657.14|654.34|658.25|655.45|656.94|654.14|0
1651812900000|2022-05-06 04:55:00|657.05|654.25|656.14|653.34|657.34|654.54|655.94|653.14|0
1651813200000|2022-05-06 05:00:00|656.74|653.94|658.34|655.54|660.75|657.95|656.74|653.94|0
1651813500000|2022-05-06 05:05:00|657.74|654.94|659.95|657.15|660.25|657.45|656.54|653.74|0
1651813800000|2022-05-06 05:10:00|659.74|656.94|659.94|657.14|660.75|657.95|658.94|656.14|0
1651814100000|2022-05-06 05:15:00|659.74|656.94|656.94|654.14|660.75|657.95|656.84|654.04|0
1651814400000|2022-05-06 05:20:00|656.74|653.94|657.54|654.74|657.94|655.14|656.54|653.74|0
1651814700000|2022-05-06 05:25:00|657.44|654.64|656.33|653.53|658.74|655.94|655.73|652.93|0
1651815000000|2022-05-06 05:30:00|656.24|653.44|656.73|653.93|657.84|655.04|655.73|652.93|0
1651815300000|2022-05-06 05:35:00|656.93|654.13|655.53|652.73|658.04|655.24|655.53|652.73|0
1651815600000|2022-05-06 05:40:00|655.73|652.93|657.53|654.73|658.33|655.53|655.64|652.84|0
1651815900000|2022-05-06 05:45:00|657.44|654.64|658.53|655.73|658.93|656.13|656.83|654.03|0
1651816200000|2022-05-06 05:50:00|658.13|655.33|656.13|653.33|658.33|655.53|655.93|653.13|0
1651816500000|2022-05-06 05:55:00|656.53|653.73|656.63|653.83|658.93|656.13|656.33|653.53|0
1651816800000|2022-05-06 06:00:00|656.13|653.33|652.53|649.73|657.53|654.73|652.53|649.73|0
1651817100000|2022-05-06 06:05:00|652.93|650.13|651.83|649.03|653.73|650.93|651.33|648.53|0
1651817400000|2022-05-06 06:10:00|651.73|648.93|651.13|648.33|652.13|649.33|650.93|648.13|0
1651817700000|2022-05-06 06:15:00|650.93|648.13|653.23|650.43|654.72|651.92|650.93|648.13|0
1651818000000|2022-05-06 06:20:00|653.12|650.32|652.33|649.53|653.43|650.63|651.23|648.43|0
1651818300000|2022-05-06 06:25:00|652.52|649.72|658.52|655.72|658.72|655.92|652.52|649.72|0
1651818600000|2022-05-06 06:30:00|658.72|655.92|653.72|650.92|658.72|655.92|653.72|650.92|0
1651818900000|2022-05-06 06:35:00|653.52|650.72|651.32|648.52|655.32|652.52|650.93|648.13|0
1651819200000|2022-05-06 06:40:00|651.12|648.32|651.23|648.43|653.12|650.32|650.93|648.13|0
1651819500000|2022-05-06 06:45:00|651.32|648.52|654.11|651.31|654.11|651.31|650.92|648.12|0
1651819800000|2022-05-06 06:50:00|654.31|651.51|656.31|653.51|656.31|653.51|653.42|650.62|0
1651820100000|2022-05-06 06:55:00|656.71|653.91|659.82|657.02|659.92|657.12|654.91|652.11|0
1651820400000|2022-05-06 07:00:00|659.62|656.82|661.92|659.12|665.54|662.74|659.62|656.82|0
1651820700000|2022-05-06 07:05:00|661.52|658.92|664.94|662.54|665.25|662.85|661.32|658.92|0
1651821000000|2022-05-06 07:10:00|665.34|662.94|661.48|659.08|667.56|665.16|661.48|659.08|0
1651821300000|2022-05-06 07:15:00|661.98|659.58|660.57|658.17|663.4|661|660.37|657.97|0
1651821600000|2022-05-06 07:20:00|660.07|657.67|665.21|662.81|666.33|663.93|660.07|657.67|0
1651821900000|2022-05-06 07:25:00|666.02|663.62|666.33|663.93|667.54|665.14|662.99|660.59|0
1651822200000|2022-05-06 07:30:00|666.42|664.02|673.94|671.54|673.94|671.54|666.42|664.02|0
1651822500000|2022-05-06 07:35:00|673.74|671.34|675.26|672.86|675.77|673.37|672.32|669.92|0
1651822800000|2022-05-06 07:40:00|675.16|672.76|674.62|672.22|678.47|676.07|673.91|671.51|0
1651823100000|2022-05-06 07:45:00|674.82|672.42|673|670.6|675.83|673.43|671.58|669.18|0
1651823400000|2022-05-06 07:50:00|672.9|670.5|667.25|664.85|674.52|672.12|665.94|663.54|0
1651823700000|2022-05-06 07:55:00|666.95|664.55|663.83|661.43|667.75|665.35|663.83|661.43|0
1651824000000|2022-05-06 08:00:00|663.03|660.63|664.84|662.44|668.88|666.48|663.03|660.63|0
1651824300000|2022-05-06 08:05:00|664.64|662.24|662.53|660.13|666.05|663.65|659.41|657.01|0
1651824600000|2022-05-06 08:10:00|662.22|659.82|664.03|661.63|664.94|662.54|661.02|658.62|0
1651824900000|2022-05-06 08:15:00|664.23|661.83|658.6|656.2|666.65|664.25|657.4|655|0
1651825200000|2022-05-06 08:20:00|658.2|655.8|660.11|657.71|661.12|658.72|658|655.6|0
1651825500000|2022-05-06 08:25:00|660.21|657.81|657.8|655.4|661.61|659.21|657.6|655.2|0
1651825800000|2022-05-06 08:30:00|658|655.6|654.03|651.63|658.1|655.7|651.83|649.43|0
1651826100000|2022-05-06 08:35:00|653.93|651.53|655.03|652.63|656.83|654.43|653.93|651.53|0
1651826400000|2022-05-06 08:40:00|655.63|653.23|658.84|656.44|659.04|656.64|655.13|652.73|0
1651826700000|2022-05-06 08:45:00|658.74|656.34|658.23|655.83|659.44|657.04|656.03|653.63|0
1651827000000|2022-05-06 08:50:00|658.03|655.63|666.39|663.99|667.09|664.69|657.83|655.43|0
1651827300000|2022-05-06 08:55:00|666.89|664.49|665.38|662.98|666.89|664.49|662.25|659.85|0
1651827600000|2022-05-06 09:00:00|665.88|663.48|663.95|661.55|667.38|664.98|663.75|661.35|0
1651827900000|2022-05-06 09:05:00|663.75|661.35|666.97|664.57|667.78|665.38|663.35|660.95|0
1651828200000|2022-05-06 09:10:00|667.17|664.77|665.96|663.56|667.17|664.77|663.65|661.25|0
1651828500000|2022-05-06 09:15:00|666.27|663.87|669.19|666.79|670.8|668.4|665.16|662.76|0
1651828800000|2022-05-06 09:20:00|669.39|666.99|672.52|670.12|673.63|671.23|666.77|664.37|0
1651829100000|2022-05-06 09:25:00|672.42|670.02|672.62|670.22|673.53|671.13|671.11|668.71|0
1651829400000|2022-05-06 09:30:00|673.02|670.62|667.17|664.77|673.02|670.62|666.76|664.36|0
1651829700000|2022-05-06 09:35:00|667.07|664.67|665.15|662.75|669.18|666.78|664.95|662.55|0
1651830000000|2022-05-06 09:40:00|664.75|662.35|664.45|662.05|666.46|664.06|664.35|661.95|0
1651830300000|2022-05-06 09:45:00|664.34|661.94|663.54|661.14|664.55|662.15|660.93|658.53|0
1651830600000|2022-05-06 09:50:00|663.64|661.24|660.53|658.13|664.25|661.85|660.53|658.13|0
1651830900000|2022-05-06 09:55:00|660.73|658.33|660.23|657.83|662.64|660.24|659.43|657.03|0
1651831200000|2022-05-06 10:00:00|660.12|657.72|662.53|660.13|663.54|661.14|660.12|657.72|0
1651831500000|2022-05-06 10:05:00|662.73|660.33|664.44|662.04|664.64|662.24|659.52|657.12|0
1651831800000|2022-05-06 10:10:00|664.34|661.94|665.34|662.94|667.96|665.56|661.93|659.53|0
1651832100000|2022-05-06 10:15:00|665.54|663.14|665.54|663.14|667.96|665.56|664.94|662.54|0
1651832400000|2022-05-06 10:20:00|665.45|663.05|663.43|661.03|666.15|663.75|662.12|659.72|0
1651832700000|2022-05-06 10:25:00|663.23|660.83|661.12|658.72|663.33|660.93|660.92|658.52|0
1651833000000|2022-05-06 10:30:00|661.22|658.82|662.52|660.12|662.52|660.12|658.11|655.71|0
1651833300000|2022-05-06 10:35:00|662.63|660.23|661.42|659.02|663.93|661.53|661.12|658.72|0
1651833600000|2022-05-06 10:40:00|661.22|658.82|662.92|660.52|664.33|661.93|661.22|658.82|0
1651833900000|2022-05-06 10:45:00|663.03|660.63|662.32|659.92|664.43|662.03|661.92|659.52|0
1651834200000|2022-05-06 10:50:00|662.42|660.02|665.53|663.13|666.34|663.94|661.72|659.32|0
1651834500000|2022-05-06 10:55:00|665.94|663.54|665.33|662.93|668.35|665.95|664.83|662.43|0
1651834800000|2022-05-06 11:00:00|665.13|662.73|669.67|667.27|669.77|667.37|665.03|662.63|0
1651835100000|2022-05-06 11:05:00|669.56|667.16|670.88|668.48|671.89|669.49|668.35|665.95|0
1651835400000|2022-05-06 11:10:00|670.77|668.37|674.62|672.22|675.22|672.82|670.77|668.37|0
1651835700000|2022-05-06 11:15:00|674.41|672.01|676.91|674.51|676.91|674.51|673.18|670.78|0
1651836000000|2022-05-06 11:20:00|676.71|674.31|674.08|671.68|676.71|674.31|673.27|670.87|0
1651836300000|2022-05-06 11:25:00|673.98|671.58|676|673.6|676.91|674.51|673.98|671.58|0
1651836600000|2022-05-06 11:30:00|676.3|673.9|675.29|672.89|679.34|676.94|675.29|672.89|0
1651836900000|2022-05-06 11:35:00|675.09|672.69|672.66|670.26|677.21|674.81|672.66|670.26|0
1651837200000|2022-05-06 11:40:00|672.86|670.46|671.35|668.95|673.87|671.47|671.35|668.95|0
1651837500000|2022-05-06 11:45:00|671.25|668.85|672.86|670.46|672.86|670.46|671.25|668.85|0
1651837800000|2022-05-06 11:50:00|672.56|670.16|672.76|670.36|673.57|671.17|671.75|669.35|0
1651838100000|2022-05-06 11:55:00|672.66|670.26|670.84|668.44|673.57|671.17|669.43|667.03|0
1651838400000|2022-05-06 12:00:00|671.45|669.05|668.22|665.82|671.65|669.25|667.82|665.42|0
1651838700000|2022-05-06 12:05:00|668.33|665.93|666.21|663.81|669.83|667.43|665.41|663.01|0
1651839000000|2022-05-06 12:10:00|665.61|663.21|665.92|663.52|666.52|664.12|664.11|661.71|0
1651839300000|2022-05-06 12:15:00|666.32|663.92|665.11|662.71|666.92|664.52|664.71|662.31|0
1651839600000|2022-05-06 12:20:00|664.91|662.51|667.53|665.13|668.33|665.93|664.91|662.51|0
1651839900000|2022-05-06 12:25:00|667.32|664.92|665.11|662.71|670.15|667.75|662.6|660.2|0
1651840200000|2022-05-06 12:30:00|664.81|662.41|656.11|653.71|664.81|662.41|647.71|645.31|0
1651840500000|2022-05-06 12:35:00|654.91|652.51|648.2|645.8|656.71|654.31|646.01|643.61|0
1651840800000|2022-05-06 12:40:00|648.8|646.4|657.81|655.41|658.01|655.61|648.2|645.8|0
1651841100000|2022-05-06 12:45:00|657.41|655.01|669.51|667.11|669.51|667.11|657.01|654.61|0
1651841400000|2022-05-06 12:50:00|668.9|666.5|671.74|669.34|672.55|670.15|666.07|663.67|0
1651841700000|2022-05-06 12:55:00|671.85|669.45|677.56|675.16|678.89|676.49|671.54|669.14|0
1651842000000|2022-05-06 13:00:00|677.97|675.57|680.81|678.41|680.81|678.41|674.52|672.12|0
1651842300000|2022-05-06 13:05:00|680|677.6|680|677.6|680.81|678.41|676.54|674.14|0
1651842600000|2022-05-06 13:10:00|680.4|678|673.1|670.7|680.4|678|672.09|669.69|0
1651842900000|2022-05-06 13:15:00|673.3|670.9|672.29|669.89|677.35|674.95|672.08|669.68|0
1651843200000|2022-05-06 13:20:00|672.08|669.68|672.29|669.89|675.12|672.72|669.86|667.46|0
1651843500000|2022-05-06 13:25:00|672.08|669.68|675.52|673.12|675.52|673.12|670.67|668.27|0
1651843800000|2022-05-06 13:30:00|674.51|672.11|683.38|680.98|683.45|681.05|670.67|668.27|0
1651844100000|2022-05-06 13:35:00|683.58|681.18|703.45|701.05|704.07|701.67|683.58|681.18|0
1651844400000|2022-05-06 13:40:00|703.25|700.85|705.91|703.51|706.02|703.62|694.25|691.85|0
1651844700000|2022-05-06 13:45:00|705.71|703.31|707.67|705.27|718.7|716.3|703.66|701.26|0
1651845000000|2022-05-06 13:50:00|708.49|706.09|716.34|713.94|718.2|715.8|705.19|702.79|0
1651845300000|2022-05-06 13:55:00|716.13|713.73|715.72|713.32|721.72|719.32|712.62|710.22|0
1651845600000|2022-05-06 14:00:00|718.1|715.7|713.24|710.84|721.93|719.53|710.46|708.06|0
1651845900000|2022-05-06 14:05:00|712|709.6|707|704.6|712|709.6|698.14|695.74|0
1651846200000|2022-05-06 14:10:00|709.69|707.29|704.77|702.37|714.25|711.85|699.04|696.64|0
1651846500000|2022-05-06 14:15:00|703.54|701.14|682.54|680.14|703.54|701.14|675.49|673.09|0
1651846800000|2022-05-06 14:20:00|682.19|679.79|681.78|679.38|687.68|685.28|676.73|674.33|0
1651847100000|2022-05-06 14:25:00|678.54|676.14|689.1|686.7|689.1|686.7|674.91|672.51|0
1651847400000|2022-05-06 14:30:00|690.73|688.33|694.61|692.21|695.63|693.23|682.01|679.61|0
1651847700000|2022-05-06 14:35:00|695.43|693.03|698.65|696.25|704.4|702|693.79|691.39|0
1651848000000|2022-05-06 14:40:00|697.01|694.61|692.31|689.91|701.11|698.71|688.23|685.83|0
1651848300000|2022-05-06 14:45:00|694.76|692.36|671.48|669.08|694.76|692.36|669.46|667.06|0
1651848600000|2022-05-06 14:50:00|669.56|667.16|665.83|663.43|677.75|675.35|665.83|663.43|0
1651848900000|2022-05-06 14:55:00|665.03|662.63|663.44|661.04|668.85|666.45|658.34|655.94|0
1651849200000|2022-05-06 15:00:00|664.34|661.94|670.17|667.77|672.18|669.78|661.53|659.13|0
1651849500000|2022-05-06 15:05:00|669.56|667.16|668.76|666.36|673.8|671.4|666.55|664.15|0
1651849800000|2022-05-06 15:10:00|668.96|666.56|662.12|659.72|676.53|674.13|662.12|659.72|0
1651850100000|2022-05-06 15:15:00|661.12|658.72|657.87|655.47|663.13|660.73|653.67|651.27|0
1651850400000|2022-05-06 15:20:00|656.87|654.47|649.5|647.1|660.28|657.88|646.92|644.52|0
1651850700000|2022-05-06 15:25:00|649.3|646.9|655.91|653.51|657.59|655.19|648.37|645.97|0
1651851000000|2022-05-06 15:30:00|655|652.6|670.24|667.84|670.95|668.55|655|652.6|0
1651851300000|2022-05-06 15:35:00|670.44|668.04|682.93|680.53|683.44|681.04|670.44|668.04|0
1651851600000|2022-05-06 15:40:00|682.52|680.12|679.27|676.87|683.13|680.73|676.03|673.63|0
1651851900000|2022-05-06 15:45:00|679.88|677.48|678.26|675.86|683.54|681.14|677.65|675.25|0
1651852200000|2022-05-06 15:50:00|679.27|676.87|684.46|682.06|684.76|682.36|671.39|668.99|0
1651852500000|2022-05-06 15:55:00|684.15|681.75|686.59|684.19|689.44|687.04|680.69|678.29|0
1651852800000|2022-05-06 16:00:00|687.2|684.8|673.6|671.2|689.35|686.95|673.2|670.8|0
1651853100000|2022-05-06 16:05:00|673.4|671|671.58|669.18|673.81|671.41|661.13|658.73|0
1651853400000|2022-05-06 16:10:00|670.98|668.58|683.94|681.54|686.08|683.68|670.98|668.58|0
1651853700000|2022-05-06 16:15:00|684.75|682.35|687.71|685.31|687.71|685.31|677.44|675.04|0
1651854000000|2022-05-06 16:20:00|687.19|684.79|673.6|671.2|687.5|685.1|668.06|665.66|0
1651854300000|2022-05-06 16:25:00|672.79|670.39|670.37|667.97|675.82|673.42|667.95|665.55|0
1651854600000|2022-05-06 16:30:00|670.97|668.57|666.14|663.74|675.82|673.42|665.34|662.94|0
1651854900000|2022-05-06 16:35:00|665.54|663.14|670.57|668.17|678.45|676.05|663.13|660.73|0
1651855200000|2022-05-06 16:40:00|670.37|667.97|667.58|665.18|673.59|671.19|667.37|664.97|0
1651855500000|2022-05-06 16:45:00|667.98|665.58|669.38|666.98|669.38|666.98|664.56|662.16|0
1651855800000|2022-05-06 16:50:00|668.38|665.98|664.07|661.67|676.24|673.84|661.16|658.76|0
1651856100000|2022-05-06 16:55:00|665.36|662.96|657.57|655.17|665.57|663.17|655.37|652.97|0
1651856400000|2022-05-06 17:00:00|655.89|653.49|653.8|651.4|661.55|659.15|653.2|650.8|0
1651856700000|2022-05-06 17:05:00|654|651.6|660.35|657.95|665.34|662.94|654|651.6|0
1651857000000|2022-05-06 17:10:00|660.55|658.15|666.14|663.74|666.34|663.94|659.26|656.86|0
1651857300000|2022-05-06 17:15:00|665.74|663.34|674.26|671.86|676.17|673.77|663.74|661.34|0
1651857600000|2022-05-06 17:20:00|674.66|672.26|668.8|666.4|676.49|674.09|664.27|661.87|0
1651857900000|2022-05-06 17:25:00|670.01|667.61|668.45|666.05|674.81|672.41|664.43|662.03|0
1651858200000|2022-05-06 17:30:00|668.35|665.95|664.93|662.53|669.76|667.36|663.12|660.72|0
1651858500000|2022-05-06 17:35:00|665.53|663.13|674.61|672.21|678.46|676.06|661.51|659.11|0
1651858800000|2022-05-06 17:40:00|674.1|671.7|671.56|669.16|678.66|676.26|667.74|665.34|0
1651859100000|2022-05-06 17:45:00|670.96|668.56|674.17|671.77|678.15|675.75|667.73|665.33|0
1651859400000|2022-05-06 17:50:00|673.77|671.37|683.32|680.92|685.36|682.96|672.35|669.95|0
1651859700000|2022-05-06 17:55:00|683.73|681.33|683.73|681.33|686.18|683.78|682.5|680.1|0
1651860000000|2022-05-06 18:00:00|685.77|683.37|685.97|683.57|686.89|684.49|679.15|676.75|0
1651860300000|2022-05-06 18:05:00|686.79|684.39|696.01|693.61|696.01|693.61|686.79|684.39|0
1651860600000|2022-05-06 18:10:00|695.91|693.51|688.83|686.43|696.22|693.82|686.38|683.98|0
1651860900000|2022-05-06 18:15:00|688.01|685.61|689.85|687.45|690.26|687.86|683.11|680.71|0
1651861200000|2022-05-06 18:20:00|691.7|689.3|690.98|688.58|693.34|690.94|687.3|684.9|0
1651861500000|2022-05-06 18:25:00|692.31|689.91|694.77|692.37|698.27|695.87|690.87|688.47|0
1651861800000|2022-05-06 18:30:00|694.36|691.96|696.21|693.81|701.15|698.75|691.28|688.88|0
1651862100000|2022-05-06 18:35:00|696.83|694.43|699.72|697.32|701.99|699.59|696.03|693.63|0
1651862400000|2022-05-06 18:40:00|699.52|697.12|700.75|698.35|701.57|699.17|694.59|692.19|0
1651862700000|2022-05-06 18:45:00|701.57|699.17|689.67|687.27|702.3|699.9|689.67|687.27|0
1651863000000|2022-05-06 18:50:00|691.1|688.7|684.06|681.66|691.31|688.91|683.14|680.74|0
1651863300000|2022-05-06 18:55:00|682.94|680.54|694.58|692.18|694.58|692.18|680.91|678.51|0
1651863600000|2022-05-06 19:00:00|694.38|691.98|692.12|689.72|698.07|695.67|691.51|689.11|0
1651863900000|2022-05-06 19:05:00|693.35|690.95|700.54|698.14|702.81|700.41|690.59|688.19|0
1651864200000|2022-05-06 19:10:00|699.72|697.32|700.54|698.14|701.16|698.76|694.79|692.39|0
1651864500000|2022-05-06 19:15:00|700.33|697.93|697.35|694.95|704.25|701.85|696.63|694.23|0
1651864800000|2022-05-06 19:20:00|698.48|696.08|704.86|702.46|705.48|703.08|698.07|695.67|0
1651865100000|2022-05-06 19:25:00|704.25|701.85|696.83|694.43|706.72|704.32|694.17|691.77|0
1651865400000|2022-05-06 19:30:00|696.53|694.13|688.84|686.44|697.04|694.64|687.01|684.61|0
1651865700000|2022-05-06 19:35:00|688.03|685.63|670.17|667.77|688.23|685.83|669.56|667.16|0
1651866000000|2022-05-06 19:40:00|669.67|667.27|676.63|674.23|678.16|675.76|668.35|665.95|0
1651866300000|2022-05-06 19:45:00|675.62|673.22|668.75|666.35|679.47|677.07|664.33|661.93|0
1651866600000|2022-05-06 19:50:00|665.93|663.53|673.19|670.79|673.19|670.79|661.02|658.62|0
1651866900000|2022-05-06 19:55:00|673.7|671.3|673.39|670.99|677.64|675.24|670.97|668.57|0
1651867200000|2022-05-06 20:00:00|674.61|672.21|682.62|680.22|682.62|680.22|674.61|672.21|0
1651867500000|2022-05-06 20:05:00|682.83|680.43|679.23|676.83|683.94|681.54|678|675.6|0
1651867800000|2022-05-06 20:10:00|679.02|676.62|683.11|680.71|683.52|681.12|679.02|676.62|0
1652079900000|2022-05-09 07:05:00|699.95|697.55|699.24|696.84|702.74|700.34|698.51|696.11|0
1652080200000|2022-05-09 07:10:00|699.03|696.63|695.43|693.03|699.13|696.73|694.92|692.52|0
1652080500000|2022-05-09 07:15:00|695.54|693.14|701.91|699.51|702.01|699.61|694.61|692.21|0
1652080800000|2022-05-09 07:20:00|701.71|699.31|707.69|705.29|708.41|706.01|701.09|698.69|0
1652081100000|2022-05-09 07:25:00|708.11|705.71|706.14|703.74|709.45|707.05|705.1|702.7|0
1652081400000|2022-05-09 07:30:00|705.72|703.32|699.95|697.55|707.38|704.98|699.95|697.55|0
1652081700000|2022-05-09 07:35:00|699.54|697.14|700.56|698.16|702.11|699.71|698.61|696.21|0
1652082000000|2022-05-09 07:40:00|700.36|697.96|705.21|702.81|705.21|702.81|700.36|697.96|0
1652082300000|2022-05-09 07:45:00|705.1|702.7|704.17|701.77|706.13|703.73|703.45|701.05|0
1652082600000|2022-05-09 07:50:00|704.27|701.87|709.23|706.83|711.1|708.7|703.65|701.25|0
1652082900000|2022-05-09 07:55:00|709.03|706.63|714.55|712.15|716|713.6|708.04|705.64|0
1652083200000|2022-05-09 08:00:00|714.76|712.36|718.07|715.67|720.14|717.74|714.55|712.15|0
1652083500000|2022-05-09 08:05:00|718.18|715.78|714.55|712.15|719.52|717.12|714.34|711.94|0
1652083800000|2022-05-09 08:10:00|714.66|712.26|715.38|712.98|716.2|713.8|713.31|710.91|0
1652084100000|2022-05-09 08:15:00|715.69|713.29|718.07|715.67|718.59|716.19|713.31|710.91|0
1652084400000|2022-05-09 08:20:00|717.86|715.46|720.14|717.74|720.35|717.95|715.99|713.59|0
1652084700000|2022-05-09 08:25:00|719.93|717.53|720.35|717.95|721.8|719.4|717.97|715.57|0
1652085000000|2022-05-09 08:30:00|720.25|717.85|730.06|727.66|730.27|727.87|719.31|716.91|0
1652085300000|2022-05-09 08:35:00|730.17|727.77|726.94|724.54|731.63|729.23|726.94|724.54|0
1652085600000|2022-05-09 08:40:00|726.85|724.45|726.53|724.13|727.57|725.17|724.45|722.05|0
1652085900000|2022-05-09 08:45:00|726.43|724.03|721.55|719.15|726.43|724.03|721.14|718.74|0
1652086200000|2022-05-09 08:50:00|721.45|719.05|720.72|718.32|721.96|719.56|718.97|716.57|0
1652086500000|2022-05-09 08:55:00|720.51|718.11|721.76|719.36|723.73|721.33|719.38|716.98|0
1652086800000|2022-05-09 09:00:00|722.07|719.67|722.38|719.98|722.79|720.39|721.13|718.73|0
1652087100000|2022-05-09 09:05:00|721.96|719.56|723.2|720.8|724.03|721.63|721.45|719.05|0
1652087400000|2022-05-09 09:10:00|723.31|720.91|718.86|716.46|723.41|721.01|718.65|716.25|0
1652087700000|2022-05-09 09:15:00|718.65|716.25|721.24|718.84|722.79|720.39|718.24|715.84|0
1652088000000|2022-05-09 09:20:00|721.34|718.94|721.34|718.94|722.37|719.97|717.41|715.01|0
1652088300000|2022-05-09 09:25:00|721.54|719.14|726.73|724.33|727.35|724.95|720.3|717.9|0
1652088600000|2022-05-09 09:30:00|726.52|724.12|728.39|725.99|728.39|725.99|725.06|722.66|0
1652088900000|2022-05-09 09:35:00|728.49|726.09|730.88|728.48|731.71|729.31|727.97|725.57|0
1652089200000|2022-05-09 09:40:00|730.67|728.27|727.76|725.36|732.13|729.73|726.83|724.43|0
1652089500000|2022-05-09 09:45:00|727.97|725.57|730.15|727.75|731.71|729.31|727.14|724.74|0
1652089800000|2022-05-09 09:50:00|729.95|727.55|729.21|726.81|730.46|728.06|726.93|724.53|0
1652090100000|2022-05-09 09:55:00|729.32|726.92|727.96|725.56|732.96|730.56|727.66|725.26|0
1652090400000|2022-05-09 10:00:00|728.17|725.77|729.21|726.81|729.74|727.34|726.72|724.32|0
1652090700000|2022-05-09 10:05:00|729|726.6|730.04|727.64|731.4|729|727.13|724.73|0
1652091000000|2022-05-09 10:10:00|730.25|727.85|732.12|729.72|732.54|730.14|730.04|727.64|0
1652091300000|2022-05-09 10:15:00|732.54|730.14|731.08|728.68|732.65|730.25|729.62|727.22|0
1652091600000|2022-05-09 10:20:00|730.87|728.47|732.44|730.04|732.54|730.14|729.73|727.33|0
1652091900000|2022-05-09 10:25:00|732.12|729.72|732.74|730.34|735.25|732.85|731.19|728.79|0
1652092200000|2022-05-09 10:30:00|732.54|730.14|736.92|734.52|737.75|735.35|732.33|729.93|0
1652092500000|2022-05-09 10:35:00|737.34|734.94|740.68|738.28|740.68|738.28|736.71|734.31|0
1652092800000|2022-05-09 10:40:00|740.47|738.07|742.78|740.38|742.99|740.59|739.84|737.44|0
1652093100000|2022-05-09 10:45:00|742.68|740.28|741.1|738.7|746.55|744.15|741.1|738.7|0
1652093400000|2022-05-09 10:50:00|741.31|738.91|743.23|740.83|746.13|743.73|740.68|738.28|0
1652093700000|2022-05-09 10:55:00|743.34|740.94|742.18|739.78|744.49|742.09|740.71|738.31|0
1652094000000|2022-05-09 11:00:00|741.34|738.94|738.61|736.21|742.39|739.99|737.47|735.07|0
1652094300000|2022-05-09 11:05:00|739.14|736.74|739.87|737.47|740.5|738.1|736.1|733.7|0
1652094600000|2022-05-09 11:10:00|740.08|737.68|740.92|738.52|743.01|740.61|738.61|736.21|0
1652094900000|2022-05-09 11:15:00|741.54|739.14|742.91|740.51|744.06|741.66|740.08|737.68|0
1652095200000|2022-05-09 11:20:00|743.01|740.61|745.71|743.31|748.44|746.04|743.01|740.61|0
1652095500000|2022-05-09 11:25:00|745.92|743.52|746.54|744.14|747.18|744.78|745.28|742.88|0
1652095800000|2022-05-09 11:30:00|746.75|744.35|742.45|740.05|748.44|746.04|742.45|740.05|0
1652096100000|2022-05-09 11:35:00|742.56|740.16|743.81|741.41|744.23|741.83|739.41|737.01|0
1652096400000|2022-05-09 11:40:00|743.39|740.99|743.71|741.31|746.33|743.93|741.09|738.69|0
1652096700000|2022-05-09 11:45:00|743.6|741.2|737.95|735.55|744.86|742.46|737.74|735.34|0
1652097000000|2022-05-09 11:50:00|738.36|735.96|733.37|730.97|739.52|737.12|732.96|730.56|0
1652097300000|2022-05-09 11:55:00|733.17|730.77|732.54|730.14|735.25|732.85|730.24|727.84|0
1652097600000|2022-05-09 12:00:00|732.33|729.93|730.03|727.63|736.41|734.01|730.03|727.63|0
1652097900000|2022-05-09 12:05:00|729.83|727.43|727.74|725.34|731.79|729.39|723.36|720.96|0
1652098200000|2022-05-09 12:10:00|727.95|725.55|730.82|728.42|732.28|729.88|727.32|724.92|0
1652098500000|2022-05-09 12:15:00|730.93|728.53|735|732.6|735.73|733.33|730.4|728|0
1652098800000|2022-05-09 12:20:00|735.42|733.02|732.07|729.67|735.83|733.43|731.45|729.05|0
1652099100000|2022-05-09 12:25:00|732.28|729.88|736.04|733.64|736.04|733.64|732.07|729.67|0
1652099400000|2022-05-09 12:30:00|735.94|733.54|733.53|731.13|738.34|735.94|732.49|730.09|0
1652099700000|2022-05-09 12:35:00|733.74|731.34|727.48|725.08|734.58|732.18|727.48|725.08|0
1652100000000|2022-05-09 12:40:00|727.27|724.87|725.61|723.21|727.9|725.5|722.91|720.51|0
1652100300000|2022-05-09 12:45:00|724.98|722.58|725.61|723.21|728.73|726.33|723.53|721.13|0
1652100600000|2022-05-09 12:50:00|725.4|723|723.1|720.7|726.23|723.83|722.78|720.38|0
1652100900000|2022-05-09 12:55:00|723.2|720.8|727.99|725.59|728.2|725.8|722.99|720.59|0
1652101200000|2022-05-09 13:00:00|727.78|725.38|726.95|724.55|730.29|727.89|726.74|724.34|0
1652101500000|2022-05-09 13:05:00|726.74|724.34|726.74|724.34|729.24|726.84|726.11|723.71|0
1652101800000|2022-05-09 13:10:00|727.16|724.76|719.66|717.26|728.41|726.01|719.66|717.26|0
1652102100000|2022-05-09 13:15:00|718.83|716.43|724.65|722.25|724.86|722.46|718.42|716.02|0
1652102400000|2022-05-09 13:20:00|724.55|722.15|723.4|721|726.94|724.54|723.4|721|0
1652102700000|2022-05-09 13:25:00|723.61|721.21|727.47|725.07|727.47|725.07|722.36|719.96|0
1652103000000|2022-05-09 13:30:00|726.43|724.03|728.61|726.21|736.14|733.74|722.57|720.17|0
1652103300000|2022-05-09 13:35:00|725.9|723.5|723.4|721|732.37|729.97|716.75|714.35|0
1652103600000|2022-05-09 13:40:00|722.15|719.75|725.06|722.66|732.79|730.39|721.32|718.92|0
1652103900000|2022-05-09 13:45:00|724.34|721.94|737.4|735|742.97|740.57|724.34|721.94|0
1652104200000|2022-05-09 13:50:00|736.77|734.37|721.52|719.12|740.13|737.73|720.18|717.78|0
1652104500000|2022-05-09 13:55:00|721.94|719.54|728.21|725.81|731.98|729.58|721.27|718.87|0
1652104800000|2022-05-09 14:00:00|729.26|726.86|732.81|730.41|737.43|735.03|725.08|722.68|0
1652105100000|2022-05-09 14:05:00|733.02|730.62|745.22|742.82|745.22|742.82|730.09|727.69|0
1652105400000|2022-05-09 14:10:00|744.59|742.19|734.43|732.03|744.59|742.19|730.67|728.27|0
1652105700000|2022-05-09 14:15:00|735.26|732.86|740.61|738.21|742.5|740.1|730.67|728.27|0
1652106000000|2022-05-09 14:20:00|741.13|738.73|748.7|746.3|748.7|746.3|738.4|736|0
1652106300000|2022-05-09 14:25:00|749.75|747.35|750.38|747.98|752.07|749.67|744.28|741.88|0
1652106600000|2022-05-09 14:30:00|751.97|749.57|749.12|746.72|755.45|753.05|748.27|745.87|0
1652106900000|2022-05-09 14:35:00|749.65|747.25|760.75|758.35|761.38|758.98|748.91|746.51|0
1652107200000|2022-05-09 14:40:00|760.96|758.56|751.44|749.04|760.96|758.56|749.96|747.56|0
1652107500000|2022-05-09 14:45:00|750.17|747.77|749.43|747.03|752.91|750.51|745.53|743.13|0
1652107800000|2022-05-09 14:50:00|749.96|747.56|760.53|758.13|760.53|758.13|746.38|743.98|0
1652108100000|2022-05-09 14:55:00|760.32|757.92|763.67|761.27|763.67|761.27|755.45|753.05|0
1652108400000|2022-05-09 15:00:00|763.89|761.49|762.72|760.32|765.59|763.19|759.97|757.57|0
1652108700000|2022-05-09 15:05:00|762.93|760.53|763.56|761.16|768.55|766.15|762.93|760.53|0
1652109000000|2022-05-09 15:10:00|764.41|762.01|765.47|763.07|768.34|765.94|759.44|757.04|0
1652109300000|2022-05-09 15:15:00|765.89|763.49|763.77|761.37|766.32|763.92|758.91|756.51|0
1652109600000|2022-05-09 15:20:00|763.98|761.58|768.65|766.25|770.35|767.95|763.98|761.58|0
1652109900000|2022-05-09 15:25:00|769.07|766.67|772.26|769.86|773.33|770.93|768.44|766.04|0
1652110200000|2022-05-09 15:30:00|772.47|770.07|771.29|768.89|779.59|777.19|770.44|768.04|0
1652110500000|2022-05-09 15:35:00|771.08|768.68|761.97|759.57|772.78|770.38|761.33|758.93|0
1652110800000|2022-05-09 15:40:00|760.7|758.3|760.91|758.51|765.14|762.74|756.06|753.66|0
1652111100000|2022-05-09 15:45:00|761.54|759.14|761.64|759.24|763.02|760.62|756.78|754.38|0
1652111400000|2022-05-09 15:50:00|761.43|759.03|755.3|752.9|761.43|759.03|754.04|751.64|0
1652111700000|2022-05-09 15:55:00|754.67|752.27|757.41|755.01|759.74|757.34|752.35|749.95|0
1652112000000|2022-05-09 16:00:00|757.2|754.8|764.83|762.43|766.51|764.11|757.2|754.8|0
1652112300000|2022-05-09 16:05:00|764.72|762.32|752.92|750.52|765.56|763.16|747.23|744.83|0
1652112600000|2022-05-09 16:10:00|752.18|749.78|745.02|742.62|752.18|749.78|743.76|741.36|0
1652112900000|2022-05-09 16:15:00|745.44|743.04|741.47|738.59|745.44|743.04|737.86|735.22|0
1652113200000|2022-05-09 16:20:00|742.31|739.43|740.95|738.07|747.17|744.29|738.52|735.64|0
1652113500000|2022-05-09 16:25:00|740.84|737.96|744.73|741.85|749.49|746.61|738.94|736.06|0
1652113800000|2022-05-09 16:30:00|745.89|743.01|744.19|741.79|750.87|747.99|739.35|736.95|0
1652114100000|2022-05-09 16:35:00|743.76|741.36|757.54|754.66|757.54|754.66|743.76|741.36|0
1652114400000|2022-05-09 16:40:00|757.33|754.45|759.14|756.26|759.88|757|754.78|751.9|0
1652114700000|2022-05-09 16:45:00|760.09|757.21|760.94|758.06|762.85|759.97|759.03|756.15|0
1652115000000|2022-05-09 16:50:00|761.36|758.48|764.97|762.09|765.84|762.96|760.94|758.06|0
1652115300000|2022-05-09 16:55:00|765.4|762.52|766.83|763.95|767.25|764.37|762.57|759.69|0
1652115600000|2022-05-09 17:00:00|767.04|764.16|768.74|765.86|769.6|766.72|764.06|761.18|0
1652115900000|2022-05-09 17:05:00|768.96|766.08|767.44|765.04|769.17|766.29|765.52|762.88|0
1652116200000|2022-05-09 17:10:00|767.33|764.93|771.27|768.87|772.13|769.73|767.33|764.93|0
1652116500000|2022-05-09 17:15:00|771.49|769.09|764.66|762.26|771.7|769.3|763.39|760.99|0
1652116800000|2022-05-09 17:20:00|765.41|763.01|768.07|765.67|770.42|768.02|765.41|763.01|0
1652117100000|2022-05-09 17:25:00|767.86|765.46|759.35|756.95|767.97|765.57|758.4|756|0
1652117400000|2022-05-09 17:30:00|759.77|757.37|770.42|768.02|770.42|768.02|756.49|754.09|0
1652117700000|2022-05-09 17:35:00|769.89|767.49|770.84|768.44|774.05|771.65|769.89|767.49|0
1652118000000|2022-05-09 17:40:00|771.48|769.08|760.41|758.01|772.02|769.62|759.35|756.95|0
1652118300000|2022-05-09 17:45:00|759.98|757.58|765.3|762.9|765.72|763.32|757.65|755.25|0
1652118600000|2022-05-09 17:50:00|764.66|762.26|774.9|772.5|777.9|775.5|764.02|761.62|0
1652118900000|2022-05-09 17:55:00|775.33|772.93|768.23|765.83|775.76|773.36|764.61|762.21|0
1652119200000|2022-05-09 18:00:00|768.02|765.62|766.24|763.36|768.44|766.04|761.63|759.23|0
1652119500000|2022-05-09 18:05:00|766.12|763.24|769.32|766.44|772.53|769.65|763.57|760.69|0
1652119800000|2022-05-09 18:10:00|771.03|768.15|769.11|766.23|771.89|769.01|763.57|760.69|0
1652120100000|2022-05-09 18:15:00|769.32|766.44|762.08|759.2|769.32|766.44|760.16|757.28|0
1652120400000|2022-05-09 18:20:00|761.55|758.67|771.35|768.47|772.53|769.65|761.01|758.13|0
1652120700000|2022-05-09 18:25:00|771.24|768.36|772.52|769.64|776.16|773.28|770.81|767.93|0
1652121000000|2022-05-09 18:30:00|772.31|769.43|772.85|769.97|780.45|777.57|771.45|768.57|0
1652121300000|2022-05-09 18:35:00|774.88|772|773.16|770.28|775.95|773.07|767.4|764.52|0
1652121600000|2022-05-09 18:40:00|774.02|771.14|772.63|769.75|775.42|772.54|770.17|767.29|0
1652121900000|2022-05-09 18:45:00|773.38|770.5|772.52|769.64|773.8|770.92|763.56|760.68|0
1652122200000|2022-05-09 18:50:00|772.73|769.85|767.18|764.3|777.87|774.99|765.16|762.28|0
1652122500000|2022-05-09 18:55:00|767.82|764.94|762.71|759.83|767.82|764.94|759.09|756.21|0
1652122800000|2022-05-09 19:00:00|759.73|756.85|763.56|760.68|765.26|762.38|754|751.12|0
1652123100000|2022-05-09 19:05:00|764.52|761.64|763.34|760.46|764.83|761.95|752.94|750.06|0
1652123400000|2022-05-09 19:10:00|764.19|761.31|753.79|750.91|764.19|761.31|751.78|748.9|0
1652123700000|2022-05-09 19:15:00|752.94|750.06|759.97|757.09|762.2|759.32|751.25|748.37|0
1652124000000|2022-05-09 19:20:00|760.07|757.19|771.39|768.51|772.89|770.01|760.07|757.19|0
1652124300000|2022-05-09 19:25:00|772.25|769.37|775.74|772.86|778.48|775.6|770.75|767.87|0
1652124600000|2022-05-09 19:30:00|775.52|772.64|779.98|777.1|784.49|781.61|775.1|772.22|0
1652124900000|2022-05-09 19:35:00|779.34|776.46|778.05|775.17|783.63|780.75|776.77|773.89|0
1652125200000|2022-05-09 19:40:00|778.48|775.6|785.54|783.14|787.26|784.86|778.48|775.6|0
1652125500000|2022-05-09 19:45:00|785.32|782.92|795.69|792.81|795.69|792.81|783.6|781.2|0
1652125800000|2022-05-09 19:50:00|793.32|790.44|796.56|793.68|802.84|799.96|793.32|790.44|0
1652126100000|2022-05-09 19:55:00|795.26|792.38|787.81|784.93|795.26|792.38|782.12|779.24|0
1652126400000|2022-05-09 20:00:00|787.38|784.5|783.01|780.13|790.28|787.4|781.94|779.06|0
1652126700000|2022-05-09 20:05:00|783.22|780.34|783.01|780.13|785.48|782.6|778.3|775.42|0
1652127000000|2022-05-09 20:10:00|782.79|779.91|778.94|776.06|783.65|780.77|777.87|774.99|0
1652127300000|2022-05-09 20:15:00|779.58|776.7|783.89|780.53|784.1|780.74|779.51|776.15|0
1652127600000|2022-05-09 20:20:00|783.78|780.42|783.89|780.53|784.1|780.74|783.46|780.1|0
1652127900000|2022-05-09 20:25:00|783.67|780.31|785.81|782.45|786.89|783.53|783.03|779.67|0
1652128200000|2022-05-09 20:30:00|785.6|782.24|787.53|784.17|788.17|784.81|783.88|780.52|0
1652128500000|2022-05-09 20:35:00|787.31|783.95|787.96|784.6|788.81|785.45|786.67|783.31|0
1652128800000|2022-05-09 20:40:00|787.74|784.38|788.07|784.71|789.24|785.88|787.74|784.38|0
1652129100000|2022-05-09 20:45:00|787.95|784.59|787.31|783.95|788.6|785.24|786.67|783.31|0
1652129400000|2022-05-09 20:50:00|787.42|784.06|787.42|784.06|788.6|785.24|786.99|783.63|0
1652129700000|2022-05-09 20:55:00|787.31|783.95|787.57|784.77|788.6|785.24|787.09|783.73|0
1652130000000|2022-05-09 21:00:00|787.59|784.79|787.48|784.68|788.29|785.49|787.36|784.56|0
1652130300000|2022-05-09 21:05:00|787.55|784.75|787.45|784.65|787.61|784.81|787.32|784.52|0
1652130600000|2022-05-09 21:10:00|787.38|784.58|787.38|784.58|787.48|784.68|787.36|784.56|0
1652130900000|2022-05-09 21:15:00|787.48|784.68|787.51|784.71|787.73|784.93|787.23|784.43|0
1652131200000|2022-05-09 21:20:00|787.54|784.74|787.73|784.93|788.04|785.24|787.29|784.49|0
1652131500000|2022-05-09 21:25:00|787.47|784.67|788.29|785.49|788.31|785.51|787.47|784.67|0
1652131800000|2022-05-09 21:30:00|788.31|785.51|788.54|785.74|788.79|785.99|788.1|785.3|0
1652132100000|2022-05-09 21:35:00|788.66|785.86|788.66|785.86|788.85|786.05|788.66|785.86|0
1652132400000|2022-05-09 21:40:00|788.7|785.9|788.66|785.86|788.98|786.18|788.35|785.55|0
1652132700000|2022-05-09 21:45:00|788.7|785.9|788.6|785.8|788.7|785.9|788.42|785.62|0
1652133000000|2022-05-09 21:50:00|788.54|785.74|787.85|785.05|788.54|785.74|787.85|785.05|0
1652133300000|2022-05-09 21:55:00|787.82|785.02|786.29|783.49|787.82|785.02|785.88|783.08|0
1652133600000|2022-05-09 22:00:00|784.96|782.16|783.46|780.66|784.96|782.16|779.5|776.7|0
1652133900000|2022-05-09 22:05:00|783.56|780.76|783.77|780.97|783.77|780.97|781.75|778.95|0
1652134200000|2022-05-09 22:10:00|783.56|780.76|781.63|778.83|785.06|782.26|781.63|778.83|0
1652134500000|2022-05-09 22:15:00|781.21|778.41|780.56|777.76|781.85|779.05|779.92|777.12|0
1652134800000|2022-05-09 22:20:00|780.46|777.66|780.25|777.45|780.99|778.19|779.5|776.7|0
1652135100000|2022-05-09 22:25:00|780.03|777.23|780.13|777.33|780.35|777.55|779.71|776.91|0
1652135400000|2022-05-09 22:30:00|779.92|777.12|777.79|774.99|780.24|777.44|777.36|774.56|0
1652135700000|2022-05-09 22:35:00|777.57|774.77|777.57|774.77|777.79|774.99|777.14|774.34|0
1652136000000|2022-05-09 22:40:00|777.78|774.98|778.64|775.84|779.28|776.48|777.57|774.77|0
1652136300000|2022-05-09 22:45:00|778.53|775.73|777.36|774.56|779.49|776.69|777.36|774.56|0
1652136600000|2022-05-09 22:50:00|777.78|774.98|778.21|775.41|778.63|775.83|777.78|774.98|0
1652136900000|2022-05-09 22:55:00|778.32|775.52|778.42|775.62|779.49|776.69|777.99|775.19|0
1652137200000|2022-05-09 23:00:00|778.21|775.41|778.63|775.83|779.06|776.26|777.99|775.19|0
1652137500000|2022-05-09 23:05:00|778.53|775.73|779.27|776.47|779.27|776.47|778.1|775.3|0
1652137800000|2022-05-09 23:10:00|779.17|776.37|782.37|779.57|782.37|779.57|779.06|776.26|0
1652138100000|2022-05-09 23:15:00|782.26|779.46|782.37|779.57|784.19|781.39|781.83|779.03|0
1652138400000|2022-05-09 23:20:00|782.26|779.46|783.76|780.96|784.4|781.6|780.98|778.18|0
1652138700000|2022-05-09 23:25:00|783.54|780.74|783.97|781.17|785.9|783.1|783.54|780.74|0
1652139000000|2022-05-09 23:30:00|784.18|781.38|782.68|779.88|784.61|781.81|782.68|779.88|0
1652139300000|2022-05-09 23:35:00|782.58|779.78|782.58|779.78|784.18|781.38|782.15|779.35|0
1652139600000|2022-05-09 23:40:00|782.37|779.57|781.19|778.39|782.9|780.1|779.9|777.1|0
1652139900000|2022-05-09 23:45:00|780.97|778.17|782.68|779.88|782.68|779.88|779.69|776.89|0
1652140200000|2022-05-09 23:50:00|782.89|780.09|780.97|778.17|782.89|780.09|780.23|777.43|0
1652140500000|2022-05-09 23:55:00|781.18|778.38|779.26|776.46|781.18|778.38|778.19|775.39|0
1652140800000|2022-05-10 00:00:00|779.16|776.36|784.6|781.8|784.82|782.02|778.62|775.82|0
1652141100000|2022-05-10 00:05:00|784.5|781.7|786.74|783.94|786.74|783.94|784.18|781.38|0
1652141400000|2022-05-10 00:10:00|786.1|783.3|796.37|793.01|796.37|793.01|786.1|783.3|0
1652141700000|2022-05-10 00:15:00|796.47|793.11|808.13|804.77|811.82|808.46|796.47|793.11|0
1652142000000|2022-05-10 00:20:00|807.6|804.24|806.76|803.12|810.73|807.37|805.54|802.18|0
1652142300000|2022-05-10 00:25:00|806.97|803.33|806.11|802.47|808.06|804.42|804.16|800.52|0
1652142600000|2022-05-10 00:30:00|805.57|801.93|802.33|798.69|806.32|802.68|801.9|798.26|0
1652142900000|2022-05-10 00:35:00|802|798.36|804.59|800.95|804.81|801.17|800.27|796.63|0
1652143200000|2022-05-10 00:40:00|804.38|800.74|801.03|797.39|807.4|803.76|800.7|797.06|0
1652143500000|2022-05-10 00:45:00|801.14|797.5|805.46|801.82|805.46|801.82|800.49|796.85|0
1652143800000|2022-05-10 00:50:00|805.24|801.6|803.72|800.08|806.75|803.11|803.08|799.44|0
1652144100000|2022-05-10 00:55:00|803.94|800.3|802.64|799|804.37|800.73|801.56|797.92|0
1652144400000|2022-05-10 01:00:00|801.89|798.25|804.05|800.41|805.89|802.25|801.46|797.82|0
1652144700000|2022-05-10 01:05:00|803.72|800.08|793.92|790.28|804.05|800.41|793.7|790.06|0
1652145000000|2022-05-10 01:10:00|794.02|790.38|794.88|791.24|798.33|794.69|792.09|788.45|0
1652145300000|2022-05-10 01:15:00|794.78|791.14|794.23|790.59|795.21|791.57|790.8|787.16|0
1652145600000|2022-05-10 01:20:00|794.02|790.38|796.82|793.18|797.36|793.72|792.94|789.3|0
1652145900000|2022-05-10 01:25:00|796.6|792.96|795.95|792.31|798.32|794.68|794.02|790.38|0
1652146200000|2022-05-10 01:30:00|796.17|792.53|795.63|791.99|798.54|794.9|794.66|791.02|0
1652146500000|2022-05-10 01:35:00|795.42|791.78|796.38|792.74|799.83|796.19|795.31|791.67|0
1652146800000|2022-05-10 01:40:00|796.49|792.85|797.89|794.25|797.89|794.25|792.84|789.2|0
1652147100000|2022-05-10 01:45:00|797.67|794.03|796.28|792.64|799.29|795.65|795.63|791.99|0
1652147400000|2022-05-10 01:50:00|795.85|792.21|786.07|782.43|796.06|792.42|786.07|782.43|0
1652147700000|2022-05-10 01:55:00|785.54|781.9|783.83|780.19|786.07|782.43|781.15|777.51|0
1652148000000|2022-05-10 02:00:00|783.29|779.65|782.86|779.22|784.68|781.04|781.36|777.72|0
1652148300000|2022-05-10 02:05:00|782.26|778.62|780.22|776.58|785.37|781.73|780.22|776.58|0
1652148600000|2022-05-10 02:10:00|779.58|775.94|777.66|774.02|779.79|776.15|777.13|773.49|0
1652148900000|2022-05-10 02:15:00|777.44|773.8|778.08|774.44|780.65|777.01|777.34|773.7|0
1652149200000|2022-05-10 02:20:00|777.77|774.13|778.51|774.87|778.94|775.3|776.8|773.16|0
1652149500000|2022-05-10 02:25:00|778.3|774.66|771.25|767.61|778.51|774.87|771.04|767.4|0
1652149800000|2022-05-10 02:30:00|771.68|768.04|773.73|770.09|774.16|770.52|770.83|767.19|0
1652150100000|2022-05-10 02:35:00|773.63|769.99|770.1|766.46|774.37|770.73|770.1|766.46|0
1652150400000|2022-05-10 02:40:00|770|766.36|773.09|769.45|773.95|770.31|770|766.36|0
1652150700000|2022-05-10 02:45:00|773.3|769.66|773.2|769.56|773.95|770.31|771.71|768.07|0
1652151000000|2022-05-10 02:50:00|773.09|769.45|773.3|769.66|773.94|770.3|771.59|767.95|0
1652151300000|2022-05-10 02:55:00|773.09|769.45|773.73|770.09|774.8|771.16|772.23|768.59|0
1652151600000|2022-05-10 03:00:00|773.52|769.88|771.28|767.64|773.73|770.09|771.28|767.64|0
1652151900000|2022-05-10 03:05:00|771.17|767.53|771.16|767.52|773.51|769.87|769.46|765.82|0
1652152200000|2022-05-10 03:10:00|771.59|767.95|773.2|769.56|773.73|770.09|770.85|767.21|0
1652152500000|2022-05-10 03:15:00|773.3|769.66|773.62|769.98|774.69|771.05|772.13|768.49|0
1652152800000|2022-05-10 03:20:00|773.72|770.08|776.93|773.29|778.22|774.58|773.3|769.66|0
1652153100000|2022-05-10 03:25:00|776.83|773.19|775.43|771.79|777.79|774.15|775.01|771.37|0
1652153400000|2022-05-10 03:30:00|775.33|771.69|775.97|772.33|777.14|773.5|775.33|771.69|0
1652153700000|2022-05-10 03:35:00|775.86|772.22|774.15|770.51|776.4|772.76|773.72|770.08|0
1652154000000|2022-05-10 03:40:00|774.05|770.41|773.29|769.65|774.36|770.72|771.69|768.05|0
1652154300000|2022-05-10 03:45:00|773.51|769.87|770.63|766.99|773.51|769.87|770.52|766.88|0
1652154600000|2022-05-10 03:50:00|770.09|766.45|769.66|766.02|770.63|766.99|769.23|765.59|0
1652154900000|2022-05-10 03:55:00|769.45|765.81|769.23|765.59|770.3|766.66|769.23|765.59|0
1652155200000|2022-05-10 04:00:00|769.45|765.81|769.45|765.81|770.3|766.66|769.23|765.59|0
1652155500000|2022-05-10 04:05:00|769.34|765.7|769.66|766.02|770.51|766.87|769.23|765.59|0
1652155800000|2022-05-10 04:10:00|769.87|766.23|770.08|766.44|770.51|766.87|769.23|765.59|0
1652156100000|2022-05-10 04:15:00|770.3|766.66|770.3|766.66|771.15|767.51|769.66|766.02|0
1652156400000|2022-05-10 04:20:00|770.08|766.44|770.72|767.08|770.93|767.29|769.65|766.01|0
1652156700000|2022-05-10 04:25:00|770.51|766.87|770.08|766.44|770.72|767.08|769.44|765.8|0
1652157000000|2022-05-10 04:30:00|769.87|766.23|770.51|766.87|770.51|766.87|769.23|765.59|0
1652157300000|2022-05-10 04:35:00|770.29|766.65|769.86|766.22|771.36|767.72|769.23|765.59|0
1652157600000|2022-05-10 04:40:00|769.98|766.34|769.65|766.01|770.08|766.44|769.44|765.8|0
1652157900000|2022-05-10 04:45:00|769.97|766.33|769.65|766.01|770.08|766.44|769.22|765.58|0
1652158200000|2022-05-10 04:50:00|769.86|766.22|770.5|766.86|770.5|766.86|769.44|765.8|0
1652158500000|2022-05-10 04:55:00|770.93|767.29|770.29|766.65|771.35|767.71|769.22|765.58|0
1652158800000|2022-05-10 05:00:00|770.4|766.76|771.35|767.71|771.99|768.35|769.22|765.58|0
1652159100000|2022-05-10 05:05:00|771.14|767.5|766.02|762.38|771.25|767.61|765.38|761.74|0
1652159400000|2022-05-10 05:10:00|766.24|762.6|765.38|761.74|766.24|762.6|765.38|761.74|0
1652159700000|2022-05-10 05:15:00|765.6|761.96|765.6|761.96|767.2|763.56|765.38|761.74|0
1652160000000|2022-05-10 05:20:00|765.71|762.07|766.32|762.68|770.12|766.48|765.71|762.07|0
1652160300000|2022-05-10 05:25:00|766.21|762.57|763.44|759.8|766.53|762.89|762.69|759.05|0
1652160600000|2022-05-10 05:30:00|763.33|759.69|761.62|757.98|763.75|760.11|761.19|757.55|0
1652160900000|2022-05-10 05:35:00|761.4|757.76|761.19|757.55|761.94|758.3|761.19|757.55|0
1652161200000|2022-05-10 05:40:00|761.4|757.76|762.26|758.62|762.9|759.26|761.3|757.66|0
1652161500000|2022-05-10 05:45:00|762.15|758.51|761.19|757.55|762.26|758.62|761.19|757.55|0
1652161800000|2022-05-10 05:50:00|761.4|757.76|764.5|760.86|764.81|761.17|758.53|754.89|0
1652162100000|2022-05-10 05:55:00|764.39|760.75|765.57|761.93|765.57|761.93|763.11|759.47|0
1652162400000|2022-05-10 06:00:00|765.45|761.81|760.12|756.48|767.28|763.64|759.69|756.05|0
1652162700000|2022-05-10 06:05:00|759.91|756.27|760.76|757.12|761.4|757.76|757.35|753.71|0
1652163000000|2022-05-10 06:10:00|760.97|757.33|756.61|752.97|761.18|757.54|756.5|752.86|0
1652163300000|2022-05-10 06:15:00|756.71|753.07|758.63|754.99|758.84|755.2|756.71|753.07|0
1652163600000|2022-05-10 06:20:00|758.31|754.67|756.5|752.86|758.31|754.67|756.5|752.86|0
1652163900000|2022-05-10 06:25:00|756.71|753.07|759.05|755.41|759.37|755.73|756.5|752.86|0
1652164200000|2022-05-10 06:30:00|758.84|755.2|757.24|753.6|758.84|755.2|756.49|752.85|0
1652164500000|2022-05-10 06:35:00|757.35|753.71|754.79|751.15|757.46|753.82|754.16|750.52|0
1652164800000|2022-05-10 06:40:00|754.37|750.73|750.76|747.12|755.12|751.48|750.34|746.7|0
1652165100000|2022-05-10 06:45:00|750.55|746.91|752.15|748.51|755.12|751.48|749.91|746.27|0
1652165400000|2022-05-10 06:50:00|752.04|748.4|750.23|746.59|753.63|749.99|748.65|745.01|0
1652165700000|2022-05-10 06:55:00|750.13|746.49|750.13|746.49|750.45|746.81|748.54|744.9|0
1652166000000|2022-05-10 07:00:00|749.92|746.28|754.27|750.63|754.27|750.63|749.81|746.17|0
1652166300000|2022-05-10 07:05:00|753.8|750.68|754.33|751.21|754.33|751.21|749.23|746.11|0
1652166600000|2022-05-10 07:10:00|754.65|751.53|755.07|751.95|758.48|755.36|754.12|751|0
1652166900000|2022-05-10 07:15:00|754.97|751.85|754.22|751.1|757.41|754.29|750.82|747.7|0
1652167200000|2022-05-10 07:20:00|754.43|751.31|749.12|746|754.43|751.31|749.12|746|0
1652167500000|2022-05-10 07:25:00|749.54|746.42|751.56|748.44|751.88|748.76|748.48|745.36|0
1652167800000|2022-05-10 07:30:00|751.45|748.33|759.23|756.11|760.39|757.27|751.45|748.33|0
1652168100000|2022-05-10 07:35:00|759.11|755.99|753.58|750.46|759.44|756.32|752.73|749.61|0
1652168400000|2022-05-10 07:40:00|753.69|750.57|759.44|756.32|759.44|756.32|751.66|748.54|0
1652168700000|2022-05-10 07:45:00|758.9|755.78|761.46|758.34|763.07|759.95|757.83|754.71|0
1652169000000|2022-05-10 07:50:00|760.82|757.7|763.49|760.37|764.02|760.9|757.83|754.71|0
1652169300000|2022-05-10 07:55:00|763.38|760.26|762.52|759.4|764.56|761.44|759.43|756.31|0
1652169600000|2022-05-10 08:00:00|762.31|759.19|761.67|758.55|764.23|761.11|760.18|757.06|0
1652169900000|2022-05-10 08:05:00|761.99|758.87|756.23|753.11|763.28|760.16|756.23|753.11|0
1652170200000|2022-05-10 08:10:00|756.45|753.33|759.53|756.41|759.53|756.41|755.38|752.26|0
1652170500000|2022-05-10 08:15:00|759.22|756.1|754.21|751.09|759.22|756.1|754.21|751.09|0
1652170800000|2022-05-10 08:20:00|754.32|751.2|751.23|748.11|754.84|751.72|750.91|747.79|0
1652171100000|2022-05-10 08:25:00|751.44|748.32|750.06|746.94|753.57|750.45|749|745.88|0
1652171400000|2022-05-10 08:30:00|750.17|747.05|747.16|744.76|750.17|747.05|747.16|744.4|0
1652171700000|2022-05-10 08:35:00|747.37|744.97|747.58|745.18|748.97|746.57|747.16|744.76|0
1652172000000|2022-05-10 08:40:00|747.79|745.39|749.49|747.09|751.2|748.8|747.79|745.39|0
1652172300000|2022-05-10 08:45:00|748.86|746.46|748.22|745.82|750.13|747.73|747.16|744.76|0
1652172600000|2022-05-10 08:50:00|748.33|745.93|750.88|748.48|750.88|748.48|747.27|744.87|0
1652172900000|2022-05-10 08:55:00|750.67|748.27|748.43|746.03|750.77|748.37|747.79|745.39|0
1652173200000|2022-05-10 09:00:00|748.33|745.93|748.54|746.14|749.92|747.52|747.26|744.86|0
1652173500000|2022-05-10 09:05:00|748.64|746.24|747.15|744.75|748.75|746.35|747.15|744.75|0
1652173800000|2022-05-10 09:10:00|745.03|742.63|744.93|742.53|746.73|744.33|744.82|742.42|0
1652174100000|2022-05-10 09:15:00|745.03|742.63|748|745.6|748.64|746.24|744.6|742.2|0
1652174400000|2022-05-10 09:20:00|748.21|745.81|748.96|746.56|749.91|747.51|746.51|744.11|0
1652174700000|2022-05-10 09:25:00|749.06|746.66|749.91|747.51|750.55|748.15|748.42|746.02|0
1652175000000|2022-05-10 09:30:00|749.7|747.3|747.89|745.49|749.7|747.3|747.47|745.07|0
1652175300000|2022-05-10 09:35:00|747.78|745.38|745.23|742.83|749.27|746.87|745.23|742.83|0
1652175600000|2022-05-10 09:40:00|745.13|742.73|748.63|746.23|748.84|746.44|744.92|742.52|0
1652175900000|2022-05-10 09:45:00|748.84|746.44|750.87|748.47|751.4|749|748.21|745.81|0
1652176200000|2022-05-10 09:50:00|750.66|748.26|755.44|753.04|755.44|753.04|749.27|746.87|0
1652176500000|2022-05-10 09:55:00|755.56|753.16|758.37|755.25|758.86|756.46|754.59|752.19|0
1652176800000|2022-05-10 10:00:00|758.15|755.03|758.36|755.24|760.08|756.96|756.44|753.32|0
1652177100000|2022-05-10 10:05:00|758.15|755.03|757.72|754.6|758.58|755.46|754.31|751.19|0
1652177400000|2022-05-10 10:10:00|757.51|754.39|757.72|754.6|758.36|755.24|755.59|752.47|0
1652177700000|2022-05-10 10:15:00|757.51|754.39|755.8|752.68|760.4|757.28|755.8|752.68|0
1652178000000|2022-05-10 10:20:00|755.7|752.58|753.14|750.02|756.44|753.32|752.81|749.69|0
1652178300000|2022-05-10 10:25:00|752.78|750.38|753.94|751.54|754.8|752.4|752.45|750.05|0
1652178600000|2022-05-10 10:30:00|754.37|751.97|750.11|747.71|754.37|751.97|750.11|747.71|0
1652178900000|2022-05-10 10:35:00|750.32|747.92|751.17|748.77|751.6|749.2|749.9|747.5|0
1652179200000|2022-05-10 10:40:00|750.96|748.56|751.38|748.98|752.02|749.62|749.89|747.49|0
1652179500000|2022-05-10 10:45:00|751.49|749.09|755.22|752.82|756.29|753.89|749.89|747.49|0
1652179800000|2022-05-10 10:50:00|755.43|753.03|758.42|756.02|758.75|756.35|754.15|751.75|0
1652180100000|2022-05-10 10:55:00|758.53|756.13|760.35|757.95|760.71|758.31|756.71|754.31|0
1652180400000|2022-05-10 11:00:00|760.45|758.05|763.65|761.25|764.08|761.68|758.32|755.92|0
1652180700000|2022-05-10 11:05:00|764.08|761.68|762.11|759.71|765.15|762.75|761.68|759.28|0
1652181000000|2022-05-10 11:10:00|761.9|759.5|763.17|760.77|764.24|761.84|761.9|759.5|0
1652181300000|2022-05-10 11:15:00|762.96|760.56|767.23|764.83|767.66|765.26|762.96|760.56|0
1652181600000|2022-05-10 11:20:00|767.66|765.26|767.45|765.05|770.13|767.73|766.38|763.98|0
1652181900000|2022-05-10 11:25:00|768.09|765.69|765.11|762.71|769.39|766.99|764.68|762.28|0
1652182200000|2022-05-10 11:30:00|765.53|763.13|761.42|759.02|767.46|765.06|761.21|758.81|0
1652182500000|2022-05-10 11:35:00|761.52|759.12|761.31|758.91|762.59|760.19|760.88|758.48|0
1652182800000|2022-05-10 11:40:00|761.2|758.8|765.8|763.4|765.8|763.4|761.09|758.69|0
1652183100000|2022-05-10 11:45:00|766.01|763.61|761.09|758.69|766.22|763.82|760.45|758.05|0
1652183400000|2022-05-10 11:50:00|760.66|758.26|766.22|763.82|766.22|763.82|760.56|758.16|0
1652183700000|2022-05-10 11:55:00|766.44|764.04|761.09|758.69|766.44|764.04|760.66|758.26|0
1652184000000|2022-05-10 12:00:00|761.2|758.8|757.93|755.53|761.52|759.12|757.72|755.32|0
1652184300000|2022-05-10 12:05:00|757.72|755.32|756.01|753.61|758.36|755.96|753.88|751.48|0
1652184600000|2022-05-10 12:10:00|755.8|753.4|753.45|751.05|755.8|753.4|752.81|750.41|0
1652184900000|2022-05-10 12:15:00|753.24|750.84|751.96|749.56|755.48|753.08|751.54|749.14|0
1652185200000|2022-05-10 12:20:00|751.65|749.25|753.71|751.31|754.22|751.82|751.54|749.14|0
1652185500000|2022-05-10 12:25:00|753.49|751.09|752.3|749.9|755.07|752.67|751.88|749.48|0
1652185800000|2022-05-10 12:30:00|752.52|750.12|751.88|749.48|754|751.6|749.54|747.14|0
1652186100000|2022-05-10 12:35:00|751.66|749.26|744.66|742.26|751.99|749.59|744.66|742.26|0
1652186400000|2022-05-10 12:40:00|744.45|742.05|746.99|744.59|747.42|745.02|743.6|741.2|0
1652186700000|2022-05-10 12:45:00|747.1|744.7|747.84|745.44|748.69|746.29|745.51|743.11|0
1652187000000|2022-05-10 12:50:00|747.63|745.23|740.75|738.35|748.05|745.65|740.43|738.03|0
1652187300000|2022-05-10 12:55:00|740.85|738.45|738.22|735.82|742.12|739.72|736.63|734.23|0
1652187600000|2022-05-10 13:00:00|737.9|735.5|732.35|729.95|738.11|735.71|732.14|729.74|0
1652187900000|2022-05-10 13:05:00|732.56|730.16|734.77|732.37|735.3|732.9|732.14|729.74|0
1652188200000|2022-05-10 13:10:00|734.87|732.47|734.66|732.26|735.51|733.11|732.13|729.73|0
1652188500000|2022-05-10 13:15:00|735.08|732.68|736.35|733.95|736.56|734.16|732.77|730.37|0
1652188800000|2022-05-10 13:20:00|736.56|734.16|733.82|731.42|736.56|734.16|732.97|730.57|0
1652189100000|2022-05-10 13:25:00|734.03|731.63|732.13|729.73|735.29|732.89|732.13|729.73|0
1652189400000|2022-05-10 13:30:00|729.61|727.21|730.03|727.63|730.66|728.26|719.87|717.47|0
1652189700000|2022-05-10 13:35:00|732.34|729.94|733.29|730.89|740.89|738.49|731.08|728.68|0
1652190000000|2022-05-10 13:40:00|733.39|730.99|741.04|738.64|742.09|739.69|733.39|730.99|0
1652190300000|2022-05-10 13:45:00|742.09|739.69|752.69|750.29|754.39|751.99|741.88|739.48|0
1652190600000|2022-05-10 13:50:00|753.75|751.35|746.53|744.13|754.82|752.42|743.78|741.38|0
1652190900000|2022-05-10 13:55:00|746.96|744.56|736.6|734.2|747.59|745.19|736.6|734.2|0
1652191200000|2022-05-10 14:00:00|735.75|733.35|733.44|731.04|743.78|741.38|732.6|730.2|0
1652191500000|2022-05-10 14:05:00|733.23|730.83|735.96|733.56|737.13|734.73|728.4|726|0
1652191800000|2022-05-10 14:10:00|734.49|732.09|741.24|738.84|745.04|742.64|731.33|728.93|0
1652192100000|2022-05-10 14:15:00|742.08|739.68|740.39|737.99|743.14|740.74|734.7|732.3|0
1652192400000|2022-05-10 14:20:00|740.08|737.68|743.93|741.53|748.18|745.78|735.77|733.37|0
1652192700000|2022-05-10 14:25:00|744.14|741.74|748.18|745.78|753.3|750.9|742.65|740.25|0
1652193000000|2022-05-10 14:30:00|748.39|745.99|753.51|751.11|755.87|753.47|745.84|743.44|0
1652193300000|2022-05-10 14:35:00|752.23|749.83|762.51|760.11|762.51|760.11|752.23|749.83|0
1652193600000|2022-05-10 14:40:00|761.87|759.47|763.19|760.79|769.65|767.25|761.87|759.47|0
1652193900000|2022-05-10 14:45:00|763.62|761.22|777.48|775.08|780.29|777.89|762.97|760.57|0
1652194200000|2022-05-10 14:50:00|778.99|776.59|772.53|770.13|784.83|782.43|771.03|768.63|0
1652194500000|2022-05-10 14:55:00|773.39|770.99|779.42|777.02|780.29|777.89|773.17|770.77|0
1652194800000|2022-05-10 15:00:00|780.72|778.32|785.26|782.86|788.51|786.11|772.31|769.91|0
1652195100000|2022-05-10 15:05:00|784.83|782.43|797.86|795.46|797.96|795.56|784.83|782.43|0
1652195400000|2022-05-10 15:10:00|797.31|794.91|802.3|799.9|802.3|799.9|792.33|789.93|0
1652195700000|2022-05-10 15:15:00|803.17|800.77|788.22|785.82|805.35|802.95|788.12|785.72|0
1652196000000|2022-05-10 15:20:00|788.01|785.61|799.91|797.51|800.68|798.28|788.01|785.61|0
1652196300000|2022-05-10 15:25:00|799.69|797.29|798.18|795.78|808.35|805.95|797.1|794.7|0
1652196600000|2022-05-10 15:30:00|797.32|794.92|800.97|798.57|808.12|805.72|793.4|791|0
1652196900000|2022-05-10 15:35:00|800.53|798.13|785.5|783.1|801.18|798.78|784.22|781.82|0
1652197200000|2022-05-10 15:40:00|786.15|783.75|791.31|788.91|794.76|792.36|782.71|780.31|0
1652197500000|2022-05-10 15:45:00|790.66|788.26|798.29|795.89|800.92|798.52|790.45|788.05|0
1652197800000|2022-05-10 15:50:00|798.72|796.32|797.85|795.45|806.54|804.14|797.2|794.8|0
1652198100000|2022-05-10 15:55:00|797.96|795.56|795.25|792.85|808.49|806.09|791.14|788.74|0
1652198400000|2022-05-10 16:00:00|794.39|791.99|786.83|784.43|797.96|795.56|785.97|783.57|0
1652198700000|2022-05-10 16:05:00|786.4|784|802.4|800|803.05|800.65|785.97|783.57|0
1652199000000|2022-05-10 16:10:00|803.05|800.65|798.71|796.31|805.88|803.48|793.73|791.33|0
1652199300000|2022-05-10 16:15:00|800.01|797.61|803.05|800.65|803.6|801.2|792.65|790.25|0
1652199600000|2022-05-10 16:20:00|803.27|800.87|804.36|801.96|806.53|804.13|799.58|797.18|0
1652199900000|2022-05-10 16:25:00|805.23|802.83|804.2|801.8|806.53|804.13|800.66|798.26|0
1652200200000|2022-05-10 16:30:00|804.85|802.45|812.91|810.51|816.84|814.44|800.51|798.11|0
1652200500000|2022-05-10 16:35:00|813.56|811.16|811.16|808.76|813.78|811.38|806.37|803.97|0
1652200800000|2022-05-10 16:40:00|812.47|810.07|803.76|801.36|813.56|811.16|803.54|801.14|0
1652201100000|2022-05-10 16:45:00|804.19|801.79|798.12|795.72|805.71|803.31|793.14|790.74|0
1652201400000|2022-05-10 16:50:00|798.55|796.15|808.54|806.14|810.07|807.67|798.55|796.15|0
1652201700000|2022-05-10 16:55:00|809.31|806.91|806.8|804.4|809.96|807.56|803.75|801.35|0
1652202000000|2022-05-10 17:00:00|808.33|805.93|796.15|793.75|809.32|806.92|793.55|791.15|0
1652202300000|2022-05-10 17:05:00|796.48|794.08|788.98|786.58|796.8|794.4|788.98|786.58|0
1652202600000|2022-05-10 17:10:00|791.58|789.18|795.92|793.52|800.05|797.65|791.14|788.74|0
1652202900000|2022-05-10 17:15:00|795.27|792.87|800.27|797.87|803.1|800.7|792.88|790.48|0
1652203200000|2022-05-10 17:20:00|796.79|794.39|799.4|797|804.74|802.34|796.13|793.73|0
1652203500000|2022-05-10 17:25:00|798.74|796.34|784.22|781.82|798.74|796.34|784|781.6|0
1652203800000|2022-05-10 17:30:00|781.74|779.34|775.57|773.17|783.46|781.06|775.36|772.96|0
1652204100000|2022-05-10 17:35:00|775.36|772.96|765.9|763.5|775.36|772.96|764.62|762.22|0
1652204400000|2022-05-10 17:40:00|765.59|763.19|759.7|757.3|765.59|763.19|755.54|753.14|0
1652204700000|2022-05-10 17:45:00|760.75|758.35|750.15|747.75|760.75|758.35|749.84|747.44|0
1652205000000|2022-05-10 17:50:00|750.37|747.97|751.11|748.71|756.11|753.71|748.88|746.48|0
1652205300000|2022-05-10 17:55:00|749.94|747.54|745.48|743.08|753.13|750.73|744.64|742.24|0
1652205600000|2022-05-10 18:00:00|744.85|742.45|745.7|743.3|751|748.6|743.37|740.97|0
1652205900000|2022-05-10 18:05:00|744.85|742.45|755.34|752.94|755.77|753.37|744.64|742.24|0
1652206200000|2022-05-10 18:10:00|755.13|752.73|747.07|744.67|757.04|754.64|745.38|742.98|0
1652206500000|2022-05-10 18:15:00|747.71|745.31|755.55|753.15|766.42|764.02|747.07|744.67|0
1652206800000|2022-05-10 18:20:00|755.13|752.73|762.08|759.68|763.36|760.96|751.85|749.45|0
1652207100000|2022-05-10 18:25:00|761.86|759.46|765.28|762.88|771.93|769.53|761.22|758.82|0
1652207400000|2022-05-10 18:30:00|764.86|762.46|765.92|763.52|768.5|766.1|762.29|759.89|0
1652207700000|2022-05-10 18:35:00|766.57|764.17|765.71|763.31|766.57|764.17|758.55|756.15|0
1652208000000|2022-05-10 18:40:00|766.99|764.59|752.05|749.65|771.29|768.89|751.42|749.02|0
1652208300000|2022-05-10 18:45:00|752.9|750.5|760.58|758.18|768.49|766.09|752.48|750.08|0
1652208600000|2022-05-10 18:50:00|761.86|759.46|758.31|755.91|764.21|761.81|755.88|753.48|0
1652208900000|2022-05-10 18:55:00|757.88|755.48|761.19|758.79|769.2|766.8|757.03|754.63|0
1652209200000|2022-05-10 19:00:00|760.86|758.46|758.09|755.69|763|760.6|755.12|752.72|0
1652209500000|2022-05-10 19:05:00|758.31|755.91|759.16|756.76|759.58|757.18|748.33|745.93|0
1652209800000|2022-05-10 19:10:00|760.01|757.61|757.67|755.27|760.86|758.46|752.99|750.59|0
1652210100000|2022-05-10 19:15:00|757.24|754.84|757.24|754.84|763.21|760.81|752.35|749.95|0
1652210400000|2022-05-10 19:20:00|756.81|754.41|769.4|767|770.9|768.5|756.39|753.99|0
1652210700000|2022-05-10 19:25:00|769.19|766.79|768.76|766.36|769.4|767|767.91|765.51|0
1652211000000|2022-05-10 19:30:00|774.98|772.58|777.34|774.94|781.65|779.25|774.98|772.58|0
1652211300000|2022-05-10 19:35:00|778.2|775.8|783.37|780.97|786.61|784.21|775.09|772.69|0
1652211600000|2022-05-10 19:40:00|784.02|781.62|786.17|783.77|787.04|784.64|781.86|779.46|0
1652211900000|2022-05-10 19:45:00|784.99|782.59|778.71|776.31|787.69|785.29|775.06|772.66|0
1652212200000|2022-05-10 19:50:00|782.8|780.4|776.35|773.95|785.82|783.42|775.27|772.87|0
1652212500000|2022-05-10 19:55:00|776.56|774.16|779.36|776.96|783.23|780.83|775.92|773.52|0
1652212800000|2022-05-10 20:00:00|780.22|777.82|784.96|782.56|787.01|784.61|779.57|777.17|0
1652213100000|2022-05-10 20:05:00|784.31|781.91|780.64|778.24|784.53|782.13|776.56|774.16|0
1652213400000|2022-05-10 20:10:00|780.21|777.81|780.61|778.21|781.51|779.11|778.02|775.62|0
1652213700000|2022-05-10 20:15:00|781.88|779.08|779.94|777.14|781.88|779.08|779.3|776.5|0
1652214000000|2022-05-10 20:20:00|780.16|777.36|779.29|776.49|781.24|778.44|778|775.2|0
1652214300000|2022-05-10 20:25:00|779.19|776.39|778.43|775.63|780.48|777.68|778|775.2|0
1652214600000|2022-05-10 20:30:00|778.65|775.85|780.59|777.79|781.02|778.22|778|775.2|0
1652214900000|2022-05-10 20:35:00|780.37|777.57|780.37|777.57|781.66|778.86|779.51|776.71|0
1652215200000|2022-05-10 20:40:00|780.58|777.78|781.88|779.08|782.09|779.29|779.94|777.14|0
1652215500000|2022-05-10 20:45:00|781.77|778.97|783.29|780.49|784.9|782.1|781.77|778.97|0
1652215800000|2022-05-10 20:50:00|783.17|780.37|782.52|779.72|783.82|781.02|781.13|778.33|0
1652216100000|2022-05-10 20:55:00|782.42|779.62|782.42|779.62|783.17|780.37|780.58|777.78|0
1652216400000|2022-05-10 21:00:00|782.67|779.87|782.38|779.58|783.08|780.28|782.24|779.44|0
1652216700000|2022-05-10 21:05:00|782.63|779.83|782.61|779.81|783.05|780.25|781.98|779.18|0
1652217000000|2022-05-10 21:10:00|782.51|779.71|782.82|780.02|782.82|780.02|782.51|779.71|0
1652217300000|2022-05-10 21:15:00|782.95|780.15|782.36|779.56|782.95|780.15|782.23|779.43|0
1652217600000|2022-05-10 21:20:00|782.35|779.55|782.54|779.74|782.54|779.74|782.26|779.46|0
1652217900000|2022-05-10 21:25:00|782.57|779.77|782.72|779.92|783.49|780.69|782.32|779.52|0
1652218200000|2022-05-10 21:30:00|782.79|779.99|782.95|780.15|783.04|780.24|782.53|779.73|0
1652218500000|2022-05-10 21:35:00|782.91|780.11|783.08|780.28|783.35|780.55|782.82|780.02|0
1652218800000|2022-05-10 21:40:00|783.04|780.24|782.7|779.9|783.08|780.28|782.7|779.9|0
1652219100000|2022-05-10 21:45:00|782.76|779.96|782.88|780.08|783.35|780.55|782.76|779.96|0
1652219400000|2022-05-10 21:50:00|783.01|780.21|782.69|779.89|783.01|780.21|782.69|779.89|0
1652219700000|2022-05-10 21:55:00|782.66|779.86|782.79|779.99|782.94|780.14|782.41|779.61|0
1652220000000|2022-05-10 22:00:00|783.27|780.47|783.81|781.01|784.35|781.55|782.08|779.28|0
1652220300000|2022-05-10 22:05:00|783.49|780.69|783.92|781.12|785.1|782.3|782.73|779.93|0
1652220600000|2022-05-10 22:10:00|783.59|780.79|784.02|781.22|784.67|781.87|782.72|779.92|0
1652220900000|2022-05-10 22:15:00|783.92|781.12|784.02|781.22|784.67|781.87|783.16|780.36|0
1652221200000|2022-05-10 22:20:00|783.92|781.12|782.51|779.71|783.92|781.12|781.64|778.84|0
1652221500000|2022-05-10 22:25:00|782.4|779.6|782.51|779.71|784.35|781.55|782.07|779.27|0
1652221800000|2022-05-10 22:30:00|782.29|779.49|780.99|778.19|782.29|779.49|780.99|778.19|0
1652222100000|2022-05-10 22:35:00|781.21|778.41|781.21|778.41|781.54|778.74|780.78|777.98|0
1652222400000|2022-05-10 22:40:00|780.78|777.98|780.13|777.33|781.21|778.41|779.91|777.11|0
1652222700000|2022-05-10 22:45:00|779.91|777.11|778.73|775.93|779.91|777.11|777.97|775.17|0
1652223000000|2022-05-10 22:50:00|778.62|775.82|778.19|775.39|778.73|775.93|777.75|774.95|0
1652223300000|2022-05-10 22:55:00|778.08|775.28|778.62|775.82|778.83|776.03|777.54|774.74|0
1652223600000|2022-05-10 23:00:00|778.51|775.71|778.94|776.14|779.48|776.68|778.3|775.5|0
1652223900000|2022-05-10 23:05:00|779.16|776.36|777.54|774.74|779.48|776.68|777.22|774.42|0
1652224200000|2022-05-10 23:10:00|777.65|774.85|777.75|774.95|778.18|775.38|776.67|773.87|0
1652224500000|2022-05-10 23:15:00|777.97|775.17|779.15|776.35|779.37|776.57|777.97|775.17|0
1652224800000|2022-05-10 23:20:00|779.26|776.46|779.26|776.46|779.47|776.67|779.26|776.46|0
1652225100000|2022-05-10 23:25:00|779.15|776.35|778.82|776.02|779.15|776.35|778.51|775.71|0
1652225400000|2022-05-10 23:30:00|778.61|775.81|782.06|779.26|782.92|780.12|778.18|775.38|0
1652225700000|2022-05-10 23:35:00|782.28|779.48|783.14|780.34|784|781.2|780.45|777.65|0
1652226000000|2022-05-10 23:40:00|782.92|780.12|782.06|779.26|784.44|781.64|781.84|779.04|0
1652226300000|2022-05-10 23:45:00|782.82|780.02|784.33|781.53|784.43|781.63|782.49|779.69|0
1652226600000|2022-05-10 23:50:00|784.22|781.42|784.65|781.85|784.65|781.85|783.68|780.88|0
1652226900000|2022-05-10 23:55:00|784.43|781.63|782.27|779.47|786.92|784.12|782.27|779.47|0
1652227200000|2022-05-11 00:00:00|782.49|779.69|783.03|780.23|785.73|782.93|782.49|779.69|0
1652227500000|2022-05-11 00:05:00|782.7|779.9|776.23|773.43|783.13|780.33|776.23|773.43|0
1652227800000|2022-05-11 00:10:00|776.45|773.65|775.58|772.78|776.66|773.86|775.37|772.57|0
1652228100000|2022-05-11 00:15:00|775.37|772.57|773|770.2|776.23|773.43|772.57|769.77|0
1652228400000|2022-05-11 00:20:00|772.79|769.99|771.71|768.91|773.97|771.17|771.28|768.48|0
1652228700000|2022-05-11 00:25:00|771.93|769.13|773.22|770.42|773.43|770.63|771.07|768.27|0
1652229000000|2022-05-11 00:30:00|773.43|770.63|772.57|769.77|774.29|771.49|772.14|769.34|0
1652229300000|2022-05-11 00:35:00|772.68|769.88|774.5|771.7|774.72|771.92|772.68|769.88|0
1652229600000|2022-05-11 00:40:00|774.72|771.92|776.44|773.64|776.66|773.86|774.5|771.7|0
1652229900000|2022-05-11 00:45:00|776.66|773.86|779.67|776.87|780.53|777.73|776.55|773.75|0
1652230200000|2022-05-11 00:50:00|779.89|777.09|779.45|776.65|781.18|778.38|779.24|776.44|0
1652230500000|2022-05-11 00:55:00|779.57|776.77|778.38|775.58|779.57|776.77|775.58|772.78|0
1652230800000|2022-05-11 01:00:00|778.06|775.26|778.92|776.12|781.61|778.81|778.06|775.26|0
1652231100000|2022-05-11 01:05:00|778.81|776.01|780.53|777.73|780.53|777.73|778.27|775.47|0
1652231400000|2022-05-11 01:10:00|780.21|777.41|781.29|778.49|782.04|779.24|780.21|777.41|0
1652231700000|2022-05-11 01:15:00|781.39|778.59|777.73|774.93|781.39|778.59|777.08|774.28|0
1652232000000|2022-05-11 01:20:00|777.29|774.49|773.42|770.62|777.72|774.92|772.77|769.97|0
1652232300000|2022-05-11 01:25:00|773.32|770.52|772.46|769.66|774.28|771.48|772.13|769.33|0
1652232600000|2022-05-11 01:30:00|771.91|769.11|773.42|770.62|774.28|771.48|771.05|768.25|0
1652232900000|2022-05-11 01:35:00|773.2|770.4|773.2|770.4|775.9|773.1|772.56|769.76|0
1652233200000|2022-05-11 01:40:00|772.77|769.97|771.27|768.47|772.77|769.97|771.05|768.25|0
1652233500000|2022-05-11 01:45:00|771.05|768.25|773.2|770.4|773.2|770.4|771.05|768.25|0
1652233800000|2022-05-11 01:50:00|773.1|770.3|769.76|766.96|774.49|771.69|769.12|766.32|0
1652234100000|2022-05-11 01:55:00|769.98|767.18|769.12|766.32|769.98|767.18|768.59|765.79|0
1652234400000|2022-05-11 02:00:00|769.33|766.53|768.9|766.1|770.62|767.82|768.69|765.89|0
1652234700000|2022-05-11 02:05:00|768.8|766|765.69|762.89|768.9|766.1|765.69|762.89|0
1652235000000|2022-05-11 02:10:00|766.11|763.31|766.33|763.53|766.54|763.74|765.69|762.89|0
1652235300000|2022-05-11 02:15:00|766.11|763.31|765.68|762.88|767.51|764.71|765.68|762.88|0
1652235600000|2022-05-11 02:20:00|765.9|763.1|763.76|760.96|765.9|763.1|762.69|759.89|0
1652235900000|2022-05-11 02:25:00|763.65|760.85|763.33|760.53|764.08|761.28|763.01|760.21|0
1652236200000|2022-05-11 02:30:00|763.54|760.74|762.9|760.1|763.54|760.74|762.69|759.89|0
1652236500000|2022-05-11 02:35:00|763.11|760.31|763.75|760.95|765.04|762.24|763.11|760.31|0
1652236800000|2022-05-11 02:40:00|763.65|760.85|765.25|762.45|765.58|762.78|763.11|760.31|0
1652237100000|2022-05-11 02:45:00|765.04|762.24|764.82|762.02|765.58|762.78|764.39|761.59|0
1652237400000|2022-05-11 02:50:00|765.04|762.24|764.93|762.13|765.46|762.66|764.39|761.59|0
1652237700000|2022-05-11 02:55:00|764.82|762.02|765.68|762.88|766.53|763.73|764.72|761.92|0
1652238000000|2022-05-11 03:00:00|765.79|762.99|765.36|762.56|766.75|763.95|765.25|762.45|0
1652238300000|2022-05-11 03:05:00|765.46|762.66|765.36|762.56|765.67|762.87|764.6|761.8|0
1652238600000|2022-05-11 03:10:00|765.25|762.45|766.1|763.3|766.74|763.94|765.25|762.45|0
1652238900000|2022-05-11 03:15:00|766.21|763.41|765.35|762.55|766.96|764.16|764.6|761.8|0
1652239200000|2022-05-11 03:20:00|765.24|762.44|764.17|761.37|765.46|762.66|763.86|761.06|0
1652239500000|2022-05-11 03:25:00|764.28|761.48|764.6|761.8|765.03|762.23|763.86|761.06|0
1652239800000|2022-05-11 03:30:00|764.28|761.48|765.35|762.55|765.45|762.65|764.17|761.37|0
1652240100000|2022-05-11 03:35:00|765.24|762.44|765.45|762.65|765.45|762.65|764.6|761.8|0
1652240400000|2022-05-11 03:40:00|765.35|762.55|766.31|763.51|767.6|764.8|765.24|762.44|0
1652240700000|2022-05-11 03:45:00|766.09|763.29|763.95|761.15|766.09|763.29|763.53|760.73|0
1652241000000|2022-05-11 03:50:00|763.74|760.94|766.31|763.51|766.74|763.94|763.64|760.84|0
1652241300000|2022-05-11 03:55:00|765.99|763.19|765.23|762.43|766.31|763.51|764.81|762.01|0
1652241600000|2022-05-11 04:00:00|765.45|762.65|764.38|761.58|765.88|763.08|764.27|761.47|0
1652241900000|2022-05-11 04:05:00|764.49|761.69|764.59|761.79|765.02|762.22|764.16|761.36|0
1652242200000|2022-05-11 04:10:00|764.38|761.58|765.13|762.33|765.23|762.43|764.27|761.47|0
1652242500000|2022-05-11 04:15:00|765.02|762.22|765.23|762.43|765.87|763.07|764.7|761.9|0
1652242800000|2022-05-11 04:20:00|765.44|762.64|766.3|763.5|766.73|763.93|765.23|762.43|0
1652243100000|2022-05-11 04:25:00|766.09|763.29|766.73|763.93|767.16|764.36|766.09|763.29|0
1652243400000|2022-05-11 04:30:00|766.3|763.5|765.98|763.18|766.73|763.93|765.66|762.86|0
1652243700000|2022-05-11 04:35:00|765.87|763.07|766.08|763.28|766.51|763.71|765.23|762.43|0
1652244000000|2022-05-11 04:40:00|765.87|763.07|766.19|763.39|766.3|763.5|765.44|762.64|0
1652244300000|2022-05-11 04:45:00|766.08|763.28|766.08|763.28|766.3|763.5|765.65|762.85|0
1652244600000|2022-05-11 04:50:00|765.98|763.18|764.91|762.11|766.08|763.28|764.58|761.78|0
1652244900000|2022-05-11 04:55:00|764.8|762|763.84|761.04|765.44|762.64|763.72|760.92|0
1652245200000|2022-05-11 05:00:00|763.72|760.92|764.15|761.35|764.37|761.57|763.3|760.5|0
1652245500000|2022-05-11 05:05:00|764.26|761.46|764.58|761.78|764.79|761.99|763.08|760.28|0
1652245800000|2022-05-11 05:10:00|764.36|761.56|764.36|761.56|765.86|763.06|764.05|761.25|0
1652246100000|2022-05-11 05:15:00|764.26|761.46|766.4|763.6|766.4|763.6|762.65|759.85|0
1652246400000|2022-05-11 05:20:00|766.19|763.39|766.29|763.49|766.93|764.13|765.22|762.42|0
1652246700000|2022-05-11 05:25:00|766.07|763.27|762.65|759.85|766.07|763.27|762.65|759.85|0
1652247000000|2022-05-11 05:30:00|762.86|760.06|763.4|760.6|764.04|761.24|762.65|759.85|0
1652247300000|2022-05-11 05:35:00|763.29|760.49|764.36|761.56|765|762.2|763.07|760.27|0
1652247600000|2022-05-11 05:40:00|764.25|761.45|765.43|762.63|765.86|763.06|763.83|761.03|0
1652247900000|2022-05-11 05:45:00|765.54|762.74|763.71|760.91|765.86|763.06|763.07|760.27|0
1652248200000|2022-05-11 05:50:00|763.61|760.81|765.85|763.05|766.07|763.27|763.07|760.27|0
1652248500000|2022-05-11 05:55:00|765.75|762.95|765.54|762.74|767.35|764.55|765.54|762.74|0
1652248800000|2022-05-11 06:00:00|766.07|763.27|768.21|765.41|769.93|767.13|766.07|763.27|0
1652249100000|2022-05-11 06:05:00|767.99|765.19|766.18|763.38|769.92|767.12|765.85|763.05|0
1652249400000|2022-05-11 06:10:00|766.28|763.48|765.85|763.05|767.14|764.34|765.75|762.95|0
1652249700000|2022-05-11 06:15:00|765.42|762.62|761.57|758.77|765.42|762.62|761.36|758.56|0
1652250000000|2022-05-11 06:20:00|761.47|758.67|760.93|758.13|762.85|760.05|760.71|757.91|0
1652250300000|2022-05-11 06:25:00|761.04|758.24|761.78|758.98|763.18|760.38|760.82|758.02|0
1652250600000|2022-05-11 06:30:00|761.57|758.77|762.53|759.73|762.53|759.73|760.71|757.91|0
1652250900000|2022-05-11 06:35:00|762.75|759.95|767.08|764.28|767.61|764.81|762.75|759.95|0
1652251200000|2022-05-11 06:40:00|767.18|764.38|764.11|761.31|767.18|764.38|764.11|761.31|0
1652251500000|2022-05-11 06:45:00|764.23|761.43|767.32|764.52|767.96|765.16|764.01|761.21|0
1652251800000|2022-05-11 06:50:00|767.53|764.73|767.43|764.63|768.82|766.02|766.79|763.99|0
1652252100000|2022-05-11 06:55:00|767.53|764.73|767.86|765.06|768.82|766.02|766.89|764.09|0
1652252400000|2022-05-11 07:00:00|766.68|763.88|768.28|765.48|770|767.2|766.03|763.23|0
1652252700000|2022-05-11 07:05:00|768.62|766.22|764.87|762.47|769.58|767.18|764.23|761.83|0
1652253000000|2022-05-11 07:10:00|765.73|763.33|769.47|767.07|769.68|767.28|764.66|762.26|0
1652253300000|2022-05-11 07:15:00|769.68|767.28|770.54|768.14|773.54|771.14|769.68|767.28|0
1652253600000|2022-05-11 07:20:00|770.11|767.71|770.32|767.92|770.87|768.47|765.94|763.54|0
1652253900000|2022-05-11 07:25:00|770.22|767.82|771.82|769.42|773.97|771.57|770.11|767.71|0
1652254200000|2022-05-11 07:30:00|771.51|769.11|773.75|771.35|775.04|772.64|770.54|768.14|0
1652254500000|2022-05-11 07:35:00|773.65|771.25|772.04|769.64|773.75|771.35|770.43|768.03|0
1652254800000|2022-05-11 07:40:00|771.82|769.42|770.32|767.92|772.68|770.28|768.39|765.99|0
1652255100000|2022-05-11 07:45:00|769.57|767.17|768.82|766.42|770.65|768.25|768.18|765.78|0
1652255400000|2022-05-11 07:50:00|768.61|766.21|768.93|766.53|769.89|767.49|767.11|764.71|0
1652255700000|2022-05-11 07:55:00|769.03|766.63|767.86|765.46|770.53|768.13|766.46|764.06|0
1652256000000|2022-05-11 08:00:00|767.53|765.13|765.93|763.53|768.39|765.99|764.11|761.71|0
1652256300000|2022-05-11 08:05:00|765.82|763.42|763.9|761.5|767.43|765.03|763.26|760.86|0
1652256600000|2022-05-11 08:10:00|763.58|761.18|760.05|757.65|763.68|761.28|759.84|757.44|0
1652256900000|2022-05-11 08:15:00|759.84|757.44|759.2|756.8|760.91|758.51|758.03|755.63|0
1652257200000|2022-05-11 08:20:00|759.84|757.44|755.37|752.97|759.84|757.44|755.16|752.76|0
1652257500000|2022-05-11 08:25:00|755.58|753.18|753.24|750.84|756.64|754.24|753.24|750.84|0
1652257800000|2022-05-11 08:30:00|752.82|750.42|751.33|748.93|753.45|751.05|751.12|748.72|0
1652258100000|2022-05-11 08:35:00|751.65|749.25|750.06|747.66|751.76|749.36|749.42|747.02|0
1652258400000|2022-05-11 08:40:00|750.27|747.87|746.24|743.84|750.27|747.87|745.4|743|0
1652258700000|2022-05-11 08:45:00|746.14|743.74|745.1|742.7|747.86|745.46|745.1|742.7|0
1652259000000|2022-05-11 08:50:00|744.88|742.48|741.93|739.53|745.73|743.33|741.93|739.53|0
1652259300000|2022-05-11 08:55:00|741.29|738.89|742.14|739.74|742.35|739.95|740.45|738.05|0
1652259600000|2022-05-11 09:00:00|742.03|739.63|738.97|736.57|742.03|739.63|738.55|736.15|0
1652259900000|2022-05-11 09:05:00|738.55|736.15|738.87|736.47|740.98|738.58|738.34|735.94|0
1652260200000|2022-05-11 09:10:00|738.97|736.57|739.6|737.2|739.81|737.41|738.34|735.94|0
1652260500000|2022-05-11 09:15:00|739.29|736.89|740.47|738.07|741.84|739.44|739.29|736.89|0
1652260800000|2022-05-11 09:20:00|740.26|737.86|743.11|740.71|743.11|740.71|739.83|737.43|0
1652261100000|2022-05-11 09:25:00|743.21|740.81|741.31|738.91|743.64|741.24|741.31|738.91|0
1652261400000|2022-05-11 09:30:00|741.1|738.7|742.37|739.97|742.37|739.97|740.89|738.49|0
1652261700000|2022-05-11 09:35:00|741.94|739.54|741.84|739.44|742.79|740.39|740.89|738.49|0
1652262000000|2022-05-11 09:40:00|741.73|739.33|741.31|738.91|742.36|739.96|740.04|737.64|0
1652262300000|2022-05-11 09:45:00|741.2|738.8|741.2|738.8|741.94|739.54|740.46|738.06|0
1652262600000|2022-05-11 09:50:00|741.52|739.12|740.88|738.48|741.94|739.54|740.25|737.85|0
1652262900000|2022-05-11 09:55:00|741.09|738.69|741.09|738.69|741.62|739.22|740.46|738.06|0
1652263200000|2022-05-11 10:00:00|740.99|738.59|743.42|741.02|743.42|741.02|739.72|737.32|0
1652263500000|2022-05-11 10:05:00|743.2|740.8|746.59|744.19|747.01|744.61|742.78|740.38|0
1652263800000|2022-05-11 10:10:00|746.17|743.77|746.49|744.09|748.07|745.67|744.68|742.28|0
1652264100000|2022-05-11 10:15:00|746.7|744.3|746.91|744.51|747.12|744.72|745.11|742.71|0
1652264400000|2022-05-11 10:20:00|747.01|744.61|745.64|743.24|747.33|744.93|744.89|742.49|0
1652264700000|2022-05-11 10:25:00|745.74|743.34|742.78|740.38|745.85|743.45|742.46|740.06|0
1652265000000|2022-05-11 10:30:00|743.1|740.7|739.61|737.21|743.1|740.7|738.76|736.36|0
1652265300000|2022-05-11 10:35:00|739.5|737.1|738.55|736.15|740.24|737.84|737.92|735.52|0
1652265600000|2022-05-11 10:40:00|738.45|736.05|737.92|735.52|739.18|736.78|737.92|735.52|0
1652265900000|2022-05-11 10:45:00|738.03|735.63|738.97|736.57|739.08|736.68|737.92|735.52|0
1652266200000|2022-05-11 10:50:00|738.76|736.36|739.81|737.41|740.66|738.26|738.55|736.15|0
1652266500000|2022-05-11 10:55:00|739.6|737.2|740.66|738.26|740.66|738.26|738.76|736.36|0
1652266800000|2022-05-11 11:00:00|740.98|738.58|740.13|737.73|741.5|739.1|739.39|736.99|0
1652267100000|2022-05-11 11:05:00|740.23|737.83|739.92|737.52|741.71|739.31|739.6|737.2|0
1652267400000|2022-05-11 11:10:00|739.81|737.41|739.6|737.2|740.34|737.94|738.75|736.35|0
1652267700000|2022-05-11 11:15:00|739.39|736.99|739.17|736.77|739.81|737.41|738.65|736.25|0
1652268000000|2022-05-11 11:20:00|738.96|736.56|738.12|735.72|739.17|736.77|737.91|735.51|0
1652268300000|2022-05-11 11:25:00|738.33|735.93|738.02|735.62|738.86|736.46|737.06|734.66|0
1652268600000|2022-05-11 11:30:00|737.69|735.29|738.96|736.56|739.8|737.4|737.38|734.98|0
1652268900000|2022-05-11 11:35:00|738.86|736.46|735.27|732.87|738.96|736.56|732.22|729.82|0
1652269200000|2022-05-11 11:40:00|735.37|732.97|735.37|732.97|735.79|733.39|733.06|730.66|0
1652269500000|2022-05-11 11:45:00|735.27|732.87|737.62|735.22|738.15|735.75|735.16|732.76|0
1652269800000|2022-05-11 11:50:00|737.83|735.43|738.15|735.75|738.25|735.85|735.52|733.12|0
1652270100000|2022-05-11 11:55:00|738.04|735.64|738.25|735.85|739.94|737.54|738.04|735.64|0
1652270400000|2022-05-11 12:00:00|738.04|735.64|738.57|736.17|739.52|737.12|737.2|734.8|0
1652270700000|2022-05-11 12:05:00|738.67|736.27|739.52|737.12|739.94|737.54|737.83|735.43|0
1652271000000|2022-05-11 12:10:00|739.73|737.33|741.41|739.01|741.62|739.22|739.09|736.69|0
1652271300000|2022-05-11 12:15:00|741.84|739.44|742.8|740.4|743.96|741.56|741.41|739.01|0
1652271600000|2022-05-11 12:20:00|743.22|740.82|741.32|738.92|744.7|742.3|741.32|738.92|0
1652271900000|2022-05-11 12:25:00|741.53|739.13|745.96|743.56|745.96|743.56|738.58|736.18|0
1652272200000|2022-05-11 12:30:00|753.48|751.08|781.28|778.16|792.62|789.5|753.48|751.08|0
1652272500000|2022-05-11 12:35:00|782.15|779.03|807.93|804.81|807.93|804.81|780.64|777.52|0
1652272800000|2022-05-11 12:40:00|807.71|804.59|800.18|797.06|808.58|805.46|795.62|792.5|0
1652273100000|2022-05-11 12:45:00|797.79|794.67|803.45|800.33|804.75|801.63|796.27|793.15|0
1652273400000|2022-05-11 12:50:00|803.34|800.22|816.99|813.87|817.65|814.53|803.01|799.89|0
1652273700000|2022-05-11 12:55:00|816.67|813.55|816.46|813.34|821.05|817.93|813.41|810.29|0
1652274000000|2022-05-11 13:00:00|816.8|813.68|811.12|808|817.77|814.65|810.57|807.45|0
1652274300000|2022-05-11 13:05:00|811.66|808.54|801.98|798.86|812.32|809.2|799.48|796.36|0
1652274600000|2022-05-11 13:10:00|801.33|798.21|799.73|796.61|804.27|801.15|798.72|795.6|0
1652274900000|2022-05-11 13:15:00|799.08|795.96|788.75|785.63|802.46|799.34|788.75|785.63|0
1652275200000|2022-05-11 13:20:00|788.31|785.19|787.23|784.11|792.44|789.32|785.93|782.81|0
1652275500000|2022-05-11 13:25:00|787.01|783.89|787.88|784.76|792.65|789.53|786.04|782.92|0
1652275800000|2022-05-11 13:30:00|785.71|782.59|796.13|793.01|798.64|795.52|774.05|770.93|0
1652276100000|2022-05-11 13:35:00|799.83|796.71|795.26|792.14|803.54|800.42|790.91|787.79|0
1652276400000|2022-05-11 13:40:00|798.31|795.19|767.38|764.26|800.27|797.15|766.53|763.41|0
1652276700000|2022-05-11 13:45:00|766.42|763.3|751.92|748.8|772.27|769.15|747.02|743.9|0
1652277000000|2022-05-11 13:50:00|752.14|749.02|751.25|748.13|757.66|754.54|746.21|743.09|0
1652277300000|2022-05-11 13:55:00|751.67|748.55|752.7|750.3|765.12|762|751.46|748.34|0
1652277600000|2022-05-11 14:00:00|753.65|751.25|751.74|749.34|763.05|760.65|750.25|747.85|0
1652277900000|2022-05-11 14:05:00|751.95|749.55|770.42|768.02|770.75|768.35|751.95|749.55|0
1652278200000|2022-05-11 14:10:00|770.21|767.81|762.48|760.08|773.65|771.25|758.2|755.8|0
1652278500000|2022-05-11 14:15:00|761.73|759.33|755.78|753.38|767.62|765.22|755.35|752.95|0
1652278800000|2022-05-11 14:20:00|753.42|751.02|744.9|742.5|760.49|758.09|741.61|739.21|0
1652279100000|2022-05-11 14:25:00|744.37|741.97|747.24|744.84|752.35|749.95|742.25|739.85|0
1652279400000|2022-05-11 14:30:00|748.52|746.12|752.99|750.59|757.48|755.08|743.83|741.43|0
1652279700000|2022-05-11 14:35:00|752.78|750.38|743.58|741.18|759.41|757.01|740.4|738|0
1652280000000|2022-05-11 14:40:00|743.37|740.97|737.86|735.46|745.28|742.88|737.02|734.62|0
1652280300000|2022-05-11 14:45:00|738.5|736.1|746.03|743.63|748.58|746.18|736.59|734.19|0
1652280600000|2022-05-11 14:50:00|748.79|746.39|757.86|755.46|761.71|759.31|746.77|744.37|0
1652280900000|2022-05-11 14:55:00|758.39|755.99|756.19|753.79|762.78|760.38|754.44|752.04|0
1652281200000|2022-05-11 15:00:00|756.72|754.32|759.93|757.53|766.17|763.77|755.43|753.03|0
1652281500000|2022-05-11 15:05:00|760.36|757.96|762.62|760.22|766.17|763.77|758.43|756.03|0
1652281800000|2022-05-11 15:10:00|763.7|761.3|755.76|753.36|765.3|762.9|755|752.6|0
1652282100000|2022-05-11 15:15:00|756.5|754.1|769.18|766.78|773.18|770.78|754.9|752.5|0
1652282400000|2022-05-11 15:20:00|769.72|767.32|760.89|758.49|770.26|767.86|759.11|756.71|0
1652282700000|2022-05-11 15:25:00|762.17|759.77|754.47|752.07|764.1|761.7|753.4|751|0
1652283000000|2022-05-11 15:30:00|754.37|751.97|753.83|751.43|757.89|755.49|750.1|747.7|0
1652283300000|2022-05-11 15:35:00|752.55|750.15|742.98|740.58|757.25|754.85|738.32|735.92|0
1652283600000|2022-05-11 15:40:00|743.4|741|745.26|742.86|745.9|743.5|739.53|737.13|0
1652283900000|2022-05-11 15:45:00|744.41|742.01|751.01|748.61|752.08|749.68|743.77|741.37|0
1652284200000|2022-05-11 15:50:00|749.84|747.44|757|754.6|758.71|756.31|749.84|747.44|0
1652284500000|2022-05-11 15:55:00|756.35|753.95|758.28|755.88|762.57|760.17|756.35|753.95|0
1652284800000|2022-05-11 16:00:00|759.57|757.17|762.68|760.28|765.15|762.75|758.49|756.09|0
1652285100000|2022-05-11 16:05:00|763|760.6|764.29|761.89|764.83|762.43|758.28|755.88|0
1652285400000|2022-05-11 16:10:00|764.5|762.1|765.57|763.17|770.1|767.7|762.57|760.17|0
1652285700000|2022-05-11 16:15:00|766.65|764.25|770.53|768.13|771.17|768.77|763.21|760.81|0
1652286000000|2022-05-11 16:20:00|771.17|768.77|757.53|755.13|771.93|769.53|755.92|753.52|0
1652286300000|2022-05-11 16:25:00|757.85|755.45|773.97|771.57|781.01|778.61|756.67|754.27|0
1652286600000|2022-05-11 16:30:00|779.45|777.05|780.22|777.82|783.69|781.29|777.61|775.21|0
1652286900000|2022-05-11 16:35:00|780.43|778.03|778.05|775.65|780.65|778.25|774.15|771.75|0
1652287200000|2022-05-11 16:40:00|779.13|776.73|782.82|780.42|784.77|782.37|772.2|769.8|0
1652287500000|2022-05-11 16:45:00|784.12|781.72|780|777.6|786.51|784.11|779.24|776.84|0
1652287800000|2022-05-11 16:50:00|779.78|777.38|790.43|788.03|790.87|788.47|779.78|777.38|0
1652288100000|2022-05-11 16:55:00|790.65|788.25|795.23|792.83|796.77|794.37|789.34|786.94|0
1652288400000|2022-05-11 17:00:00|795.89|793.49|800.97|798.57|801.73|799.33|795.83|793.43|0
1652288700000|2022-05-11 17:05:00|801.08|798.68|804.84|802.44|807.65|805.25|801.08|798.68|0
1652289000000|2022-05-11 17:10:00|804.62|802.22|802.54|800.14|805.06|802.66|798.71|796.31|0
1652289300000|2022-05-11 17:15:00|802.43|800.03|802.76|800.36|802.98|800.58|797.73|795.33|0
1652289600000|2022-05-11 17:20:00|803.08|800.68|798.27|795.87|809.01|806.61|796.63|794.23|0
1652289900000|2022-05-11 17:25:00|798.05|795.65|808.56|806.16|809.22|806.82|796.96|794.56|0
1652290200000|2022-05-11 17:30:00|808.78|806.38|804.4|802|810.98|808.58|802.42|800.02|0
1652290500000|2022-05-11 17:35:00|804.61|802.21|814.06|811.66|814.18|811.78|802.1|799.7|0
1652290800000|2022-05-11 17:40:00|814.28|811.88|816.87|814.47|817.75|815.35|814.24|811.84|0
1652291100000|2022-05-11 17:45:00|817.87|815.47|818.38|815.98|824.81|822.41|817.31|814.91|0
1652291400000|2022-05-11 17:50:00|818.93|816.53|820.69|818.29|823.33|820.93|815.19|812.79|0
1652291700000|2022-05-11 17:55:00|818.38|815.98|827.75|825.35|829.74|827.34|817.83|815.43|0
1652292000000|2022-05-11 18:00:00|827.53|825.13|812.55|810.15|827.53|825.13|812.55|810.15|0
1652292300000|2022-05-11 18:05:00|812.11|809.71|819.75|817.35|820.03|817.63|811.45|809.05|0
1652292600000|2022-05-11 18:10:00|820.52|818.12|813.47|811.07|822.29|819.89|813.47|811.07|0
1652292900000|2022-05-11 18:15:00|813.36|810.96|808.63|806.23|817.21|814.81|806|803.6|0
1652293200000|2022-05-11 18:20:00|809.95|807.55|803.15|800.75|817.1|814.7|801.61|799.21|0
1652293500000|2022-05-11 18:25:00|802.27|799.87|807.15|804.75|808.9|806.5|794.4|792|0
1652293800000|2022-05-11 18:30:00|806.06|803.66|797.79|795.39|811.3|808.9|797.79|795.39|0
1652294100000|2022-05-11 18:35:00|798.44|796.04|797.57|795.17|802.57|800.17|794.75|792.35|0
1652294400000|2022-05-11 18:40:00|798|795.6|790.31|787.91|805.19|802.79|790.19|787.79|0
1652294700000|2022-05-11 18:45:00|789.98|787.58|801.16|798.76|802.57|800.17|788.25|785.85|0
1652295000000|2022-05-11 18:50:00|801.37|798.97|809.67|807.27|811.97|809.57|799.74|797.34|0
1652295300000|2022-05-11 18:55:00|809.45|807.05|812.07|809.67|813.39|810.99|806.17|803.77|0
1652295600000|2022-05-11 19:00:00|812.73|810.33|818.47|816.07|818.47|816.07|811.2|808.8|0
1652295900000|2022-05-11 19:05:00|817.81|815.41|813.42|811.02|821.76|819.36|812.76|810.36|0
1652296200000|2022-05-11 19:10:00|813.64|811.24|817.15|814.75|818.46|816.06|809.04|806.64|0
1652296500000|2022-05-11 19:15:00|816.82|814.42|815.39|812.99|824.18|821.78|811.01|808.61|0
1652296800000|2022-05-11 19:20:00|815.83|813.43|820.11|817.71|820.88|818.48|813.63|811.23|0
1652297100000|2022-05-11 19:25:00|819.56|817.16|818.46|816.06|820.88|818.48|811.22|808.82|0
1652297400000|2022-05-11 19:30:00|818.02|815.62|820|817.6|821.21|818.81|813.01|810.61|0
1652297700000|2022-05-11 19:35:00|820.22|817.82|829.47|827.07|830.36|827.96|819.78|817.38|0
1652298000000|2022-05-11 19:40:00|830.03|827.63|829.47|827.07|831.24|828.84|825.84|823.44|0
1652298300000|2022-05-11 19:45:00|829.25|826.85|837.43|835.03|837.55|835.15|829.25|826.85|0
1652298600000|2022-05-11 19:50:00|837.33|834.93|836.68|834.28|840.94|838.54|834.65|832.25|0
1652298900000|2022-05-11 19:55:00|836.24|833.84|834.69|832.29|839.79|837.39|833.58|831.18|0
1652299200000|2022-05-11 20:00:00|834.02|831.62|830.19|827.79|836.83|834.43|830.19|827.79|0
1652299500000|2022-05-11 20:05:00|830.41|828.01|830.19|827.79|830.63|828.23|827.54|825.14|0
1652299800000|2022-05-11 20:10:00|829.31|826.91|826.44|824.04|829.31|826.91|824.89|822.49|0
1652300100000|2022-05-11 20:15:00|827.19|824.39|826.64|823.84|827.52|824.72|823.45|820.65|0
1652300400000|2022-05-11 20:20:00|826.75|823.95|827.96|825.16|828.18|825.38|825.53|822.73|0
1652300700000|2022-05-11 20:25:00|827.08|824.28|826.41|823.61|829.5|826.7|826.41|823.61|0
1652301000000|2022-05-11 20:30:00|826.19|823.39|826.85|824.05|827.52|824.72|825.97|823.17|0
1652301300000|2022-05-11 20:35:00|827.07|824.27|825.75|822.95|827.3|824.5|825.53|822.73|0
1652301600000|2022-05-11 20:40:00|825.97|823.17|824.65|821.85|825.97|823.17|822.45|819.65|0
1652301900000|2022-05-11 20:45:00|824.54|821.74|823.33|820.53|825.09|822.29|821.57|818.77|0
1652302200000|2022-05-11 20:50:00|823.11|820.31|823.33|820.53|823.77|820.97|822.34|819.54|0
1652302500000|2022-05-11 20:55:00|823.44|820.64|825.15|822.35|826.41|823.61|823.11|820.31|0
1652302800000|2022-05-11 21:00:00|825.02|822.22|824.99|822.19|825.31|822.51|824.86|822.06|0
1652303100000|2022-05-11 21:05:00|824.73|821.93|826.94|824.14|826.97|824.17|824.64|821.84|0
1652303400000|2022-05-11 21:10:00|826.97|824.17|827.69|824.89|827.75|824.95|826.97|824.17|0
1652303700000|2022-05-11 21:15:00|827.71|824.91|828.19|825.39|828.45|825.65|827.71|824.91|0
1652304000000|2022-05-11 21:20:00|828.03|825.23|829.02|826.22|829.51|826.71|828.03|825.23|0
1652304300000|2022-05-11 21:25:00|829.38|826.58|829.22|826.42|829.45|826.65|828.73|825.93|0
1652304600000|2022-05-11 21:30:00|829.25|826.45|828.77|825.97|829.57|826.77|828.29|825.49|0
1652304900000|2022-05-11 21:35:00|828.73|825.93|829.06|826.26|829.41|826.61|828.71|825.91|0
1652305200000|2022-05-11 21:40:00|829.02|826.22|829.18|826.38|829.37|826.57|828.73|825.93|0
1652305500000|2022-05-11 21:45:00|829.06|826.26|828.25|825.45|829.15|826.35|828.25|825.45|0
1652305800000|2022-05-11 21:50:00|828.19|825.39|828|825.2|828.23|825.43|827.96|825.16|0
1652306100000|2022-05-11 21:55:00|828.06|825.26|827.29|824.49|828.44|825.64|826.84|824.04|0
1652306400000|2022-05-11 22:00:00|827.84|825.04|828.16|825.36|830.04|827.24|826.4|823.6|0
1652306700000|2022-05-11 22:05:00|828.06|825.26|829.93|827.13|831.81|829.01|828.06|825.26|0
1652307000000|2022-05-11 22:10:00|830.04|827.24|835.35|832.55|835.89|833.09|829.71|826.91|0
1652307300000|2022-05-11 22:15:00|835.89|833.09|837|834.2|837.78|834.98|834.12|831.32|0
1652307600000|2022-05-11 22:20:00|837.22|834.42|837.44|834.64|837.44|834.64|835.12|832.32|0
1652307900000|2022-05-11 22:25:00|837.56|834.76|836.11|833.31|838.11|835.31|834.46|831.66|0
1652308200000|2022-05-11 22:30:00|835.79|832.99|833.24|830.44|835.79|832.99|833.02|830.22|0
1652308500000|2022-05-11 22:35:00|833.02|830.22|831.69|828.89|833.02|830.22|830.7|827.9|0
1652308800000|2022-05-11 22:40:00|831.25|828.45|830.92|828.12|832.13|829.33|830.58|827.78|0
1652309100000|2022-05-11 22:45:00|831.02|828.22|830.25|827.45|831.8|829|829.7|826.9|0
1652309400000|2022-05-11 22:50:00|830.14|827.34|828.59|825.79|832.79|829.99|828.15|825.35|0
1652309700000|2022-05-11 22:55:00|828.71|825.91|827.49|824.69|829.59|826.79|827.49|824.69|0
1652310000000|2022-05-11 23:00:00|826.83|824.03|826.83|824.03|827.71|824.91|825.95|823.15|0
1652310300000|2022-05-11 23:05:00|826.61|823.81|826.83|824.03|828.15|825.35|826.61|823.81|0
1652310600000|2022-05-11 23:10:00|826.94|824.14|828.59|825.79|828.59|825.79|826.39|823.59|0
1652310900000|2022-05-11 23:15:00|828.81|826.01|828.04|825.24|828.93|826.13|827.49|824.69|0
1652311200000|2022-05-11 23:20:00|828.15|825.35|830.35|827.55|830.8|828|828.15|825.35|0
1652311500000|2022-05-11 23:25:00|830.47|827.67|831.02|828.22|831.24|828.44|829.69|826.89|0
1652311800000|2022-05-11 23:30:00|831.13|828.33|828.59|825.79|832.12|829.32|828.37|825.57|0
1652312100000|2022-05-11 23:35:00|828.7|825.9|826.6|823.8|829.14|826.34|826.27|823.47|0
1652312400000|2022-05-11 23:40:00|826.82|824.02|825.28|822.48|827.04|824.24|825.06|822.26|0
1652312700000|2022-05-11 23:45:00|825.17|822.37|825.06|822.26|825.72|822.92|822.31|819.51|0
1652313000000|2022-05-11 23:50:00|825.17|822.37|828.04|825.24|828.14|825.34|824.73|821.93|0
1652313300000|2022-05-11 23:55:00|828.36|825.56|825.05|822.25|828.36|825.56|825.05|822.25|0
1652313600000|2022-05-12 00:00:00|825.27|822.47|831.23|828.43|833.56|830.76|825.27|822.47|0
1652313900000|2022-05-12 00:05:00|832.23|829.43|826.82|824.02|832.56|829.76|825.27|822.47|0
1652314200000|2022-05-12 00:10:00|826.93|824.13|831.23|828.43|832.01|829.21|826.93|824.13|0
1652314500000|2022-05-12 00:15:00|831.45|828.65|841.64|838.84|842.3|839.5|831.45|828.65|0
1652314800000|2022-05-12 00:20:00|841.97|839.17|841.64|838.84|844.42|841.62|840.08|837.28|0
1652315100000|2022-05-12 00:25:00|842.3|839.5|839.19|836.39|843.86|841.06|838.42|835.62|0
1652315400000|2022-05-12 00:30:00|839.42|836.62|840.75|837.95|842.74|839.94|839.42|836.62|0
1652315700000|2022-05-12 00:35:00|840.52|837.72|833.21|830.41|840.97|838.17|832.77|829.97|0
1652316000000|2022-05-12 00:40:00|831.67|828.87|822.62|819.82|832.11|829.31|821.3|818.5|0
1652316300000|2022-05-12 00:45:00|822.84|820.04|821.74|818.94|825.82|823.02|821.3|818.5|0
1652316600000|2022-05-12 00:50:00|821.64|818.84|819.54|816.74|821.64|818.84|818|815.2|0
1652316900000|2022-05-12 00:55:00|819.66|816.86|820.31|817.51|821.96|819.16|819.54|816.74|0
1652317200000|2022-05-12 01:00:00|820.2|817.4|822.62|819.82|823.28|820.48|820.2|817.4|0
1652317500000|2022-05-12 01:05:00|822.4|819.6|826.36|823.56|828.57|825.77|821.96|819.16|0
1652317800000|2022-05-12 01:10:00|826.26|823.46|825.04|822.24|826.26|823.46|822.18|819.38|0
1652318100000|2022-05-12 01:15:00|824.93|822.13|822.95|820.15|824.93|822.13|818.55|815.75|0
1652318400000|2022-05-12 01:20:00|822.84|820.04|825.26|822.46|826.36|823.56|822.18|819.38|0
1652318700000|2022-05-12 01:25:00|825.15|822.35|823.61|820.81|825.15|822.35|821.08|818.28|0
1652319000000|2022-05-12 01:30:00|823.5|820.7|821.07|818.27|824.05|821.25|819.31|816.51|0
1652319300000|2022-05-12 01:35:00|821.51|818.71|822.61|819.81|823.61|820.81|820.75|817.95|0
1652319600000|2022-05-12 01:40:00|823.05|820.25|819.31|816.51|824.15|821.35|818.43|815.63|0
1652319900000|2022-05-12 01:45:00|819.09|816.29|816.68|813.88|819.09|816.29|816.24|813.44|0
1652320200000|2022-05-12 01:50:00|816.9|814.1|817.99|815.19|817.99|815.19|815.69|812.89|0
1652320500000|2022-05-12 01:55:00|818.21|815.41|818.65|815.85|819.64|816.84|815.36|812.56|0
1652320800000|2022-05-12 02:00:00|818.98|816.18|819.75|816.95|821.29|818.49|818.98|816.18|0
1652321100000|2022-05-12 02:05:00|819.64|816.84|821.18|818.38|821.51|818.71|818.98|816.18|0
1652321400000|2022-05-12 02:10:00|821.07|818.27|819.97|817.17|821.29|818.49|818.65|815.85|0
1652321700000|2022-05-12 02:15:00|820.08|817.28|817.55|814.75|820.41|817.61|817.55|814.75|0
1652322000000|2022-05-12 02:20:00|817.77|814.97|818.21|815.41|818.98|816.18|817.11|814.31|0
1652322300000|2022-05-12 02:25:00|818.1|815.3|820.4|817.6|821.4|818.6|818.1|815.3|0
1652322600000|2022-05-12 02:30:00|820.52|817.72|823.7|820.9|825.14|822.34|819.3|816.5|0
1652322900000|2022-05-12 02:35:00|823.82|821.02|825.47|822.67|825.69|822.89|823.82|821.02|0
1652323200000|2022-05-12 02:40:00|825.58|822.78|826.13|823.33|826.46|823.66|824.58|821.78|0
1652323500000|2022-05-12 02:45:00|825.69|822.89|826.9|824.1|827.23|824.43|823.7|820.9|0
1652323800000|2022-05-12 02:50:00|827.01|824.21|827.67|824.87|829.65|826.85|826.57|823.77|0
1652324100000|2022-05-12 02:55:00|827.89|825.09|824.14|821.34|828.33|825.53|823.92|821.12|0
1652324400000|2022-05-12 03:00:00|823.92|821.12|824.8|822|825.24|822.44|822.6|819.8|0
1652324700000|2022-05-12 03:05:00|825.02|822.22|825.13|822.33|826.9|824.1|823.92|821.12|0
1652325000000|2022-05-12 03:10:00|825.02|822.22|826.9|824.1|827.44|824.64|825.02|822.22|0
1652325300000|2022-05-12 03:15:00|827.12|824.32|825.9|823.1|827.12|824.32|823.92|821.12|0
1652325600000|2022-05-12 03:20:00|826.01|823.21|825.68|822.88|826.56|823.76|824.47|821.67|0
1652325900000|2022-05-12 03:25:00|825.35|822.55|825.02|822.22|825.57|822.77|824.36|821.56|0
1652326200000|2022-05-12 03:30:00|825.13|822.33|823.03|820.23|825.13|822.33|822.37|819.57|0
1652326500000|2022-05-12 03:35:00|822.93|820.13|823.25|820.45|824.03|821.23|822.15|819.35|0
1652326800000|2022-05-12 03:40:00|823.37|820.57|827.22|824.42|829.2|826.4|823.15|820.35|0
1652327100000|2022-05-12 03:45:00|826.89|824.09|825.23|822.43|827.22|824.42|825.23|822.43|0
1652327400000|2022-05-12 03:50:00|825.13|822.33|827.66|824.86|828.54|825.74|824.91|822.11|0
1652327700000|2022-05-12 03:55:00|827.44|824.64|826.11|823.31|828.32|825.52|826.11|823.31|0
1652328000000|2022-05-12 04:00:00|825.67|822.87|826.01|823.21|826.55|823.75|824.9|822.1|0
1652328300000|2022-05-12 04:05:00|826.33|823.53|828.76|825.96|829.64|826.84|826.33|823.53|0
1652328600000|2022-05-12 04:10:00|828.87|826.07|828.98|826.18|830.42|827.62|828.21|825.41|0
1652328900000|2022-05-12 04:15:00|828.65|825.85|830.2|827.4|830.64|827.84|828.32|825.52|0
1652329200000|2022-05-12 04:20:00|830.3|827.5|833.62|830.82|833.84|831.04|830.08|827.28|0
1652329500000|2022-05-12 04:25:00|833.4|830.6|833.29|830.49|834.5|831.7|832.95|830.15|0
1652329800000|2022-05-12 04:30:00|833.17|830.37|832.95|830.15|834.06|831.26|831.74|828.94|0
1652330100000|2022-05-12 04:35:00|832.85|830.05|835.06|832.26|835.38|832.58|832.73|829.93|0
1652330400000|2022-05-12 04:40:00|834.94|832.14|836.49|833.69|836.93|834.13|834.5|831.7|0
1652330700000|2022-05-12 04:45:00|836.38|833.58|834.72|831.92|837.15|834.35|833.83|831.03|0
1652331000000|2022-05-12 04:50:00|834.83|832.03|833.95|831.15|835.28|832.48|831.4|828.6|0
1652331300000|2022-05-12 04:55:00|834.05|831.25|836.04|833.24|836.05|833.25|833.5|830.7|0
1652331600000|2022-05-12 05:00:00|835.82|833.02|833.83|831.03|835.82|833.02|831.62|828.82|0
1652331900000|2022-05-12 05:05:00|833.61|830.81|835.6|832.8|837.15|834.35|833.61|830.81|0
1652332200000|2022-05-12 05:10:00|836.04|833.24|840.7|837.9|840.92|838.12|836.04|833.24|0
1652332500000|2022-05-12 05:15:00|840.48|837.68|841.48|838.68|843.03|840.23|840.25|837.45|0
1652332800000|2022-05-12 05:20:00|841.36|838.56|848.92|846.12|849.14|846.34|841.03|838.23|0
1652333100000|2022-05-12 05:25:00|848.7|845.9|844.14|841.34|848.7|845.9|844.03|841.23|0
1652333400000|2022-05-12 05:30:00|843.8|841|842.47|839.67|844.02|841.22|841.58|838.78|0
1652333700000|2022-05-12 05:35:00|842.36|839.56|844.81|842.01|845.8|843|840.37|837.57|0
1652334000000|2022-05-12 05:40:00|844.69|841.89|847.36|844.56|847.8|845|843.69|840.89|0
1652334300000|2022-05-12 05:45:00|847.8|845|849.92|847.12|850.47|847.67|845.92|843.12|0
1652334600000|2022-05-12 05:50:00|849.81|847.01|850.92|848.12|851.81|849.01|849.58|846.78|0
1652334900000|2022-05-12 05:55:00|850.7|847.9|851.93|849.13|852.37|849.57|848.91|846.11|0
1652335200000|2022-05-12 06:00:00|851.81|849.01|848.02|845.22|853.15|850.35|847.13|844.33|0
1652335500000|2022-05-12 06:05:00|847.92|845.12|843.67|840.87|848.14|845.34|841.35|838.55|0
1652335800000|2022-05-12 06:10:00|843.78|840.98|842.12|839.32|843.78|840.98|840.35|837.55|0
1652336100000|2022-05-12 06:15:00|842.23|839.43|847|844.2|848.66|845.86|841.46|838.66|0
1652336400000|2022-05-12 06:20:00|847.11|844.31|842.23|839.43|847.99|845.19|840.24|837.44|0
1652336700000|2022-05-12 06:25:00|842.01|839.21|846.22|843.42|846.33|843.53|841.56|838.76|0
1652337000000|2022-05-12 06:30:00|846.44|843.64|844.66|841.86|846.44|843.64|843.33|840.53|0
1652337300000|2022-05-12 06:35:00|844.56|841.76|843.78|840.98|844.56|841.76|841.01|838.21|0
1652337600000|2022-05-12 06:40:00|843.55|840.75|843.55|840.75|844.88|842.08|840.45|837.65|0
1652337900000|2022-05-12 06:45:00|843.45|840.65|850.88|848.08|853.99|851.19|843.45|840.65|0
1652338200000|2022-05-12 06:50:00|850.99|848.19|849.54|846.74|851.44|848.64|848.77|845.97|0
1652338500000|2022-05-12 06:55:00|849.21|846.41|851.32|848.52|851.76|848.96|846.33|843.53|0
1652338800000|2022-05-12 07:00:00|850.43|847.63|853.43|850.63|857.77|854.97|850.43|847.63|0
1652339100000|2022-05-12 07:05:00|854.35|851.95|855.44|853.04|858.24|855.84|854.01|851.61|0
1652339400000|2022-05-12 07:10:00|855.78|853.38|856.32|853.92|860.32|857.92|854.33|851.93|0
1652339700000|2022-05-12 07:15:00|856.55|854.15|856.55|854.15|857.66|855.26|848.13|845.73|0
1652340000000|2022-05-12 07:20:00|856.32|853.92|859.1|856.7|863.77|861.37|856.32|853.92|0
1652340300000|2022-05-12 07:25:00|858.99|856.59|852.89|850.49|860.1|857.7|850.56|848.16|0
1652340600000|2022-05-12 07:30:00|851.67|849.27|854.77|852.37|859.77|857.37|850.9|848.5|0
1652340900000|2022-05-12 07:35:00|854.55|852.15|858.54|856.14|858.54|856.14|852.55|850.15|0
1652341200000|2022-05-12 07:40:00|858.76|856.36|850.01|847.61|860.32|857.92|850.01|847.61|0
1652341500000|2022-05-12 07:45:00|850.11|847.71|834.56|832.16|851|848.6|834.01|831.61|0
1652341800000|2022-05-12 07:50:00|834.23|831.83|842.49|840.09|844.14|841.74|832.69|830.29|0
1652342100000|2022-05-12 07:55:00|842.16|839.76|839.97|837.57|844.06|841.66|838.61|836.21|0
1652342400000|2022-05-12 08:00:00|837.97|835.57|850.76|848.36|853.09|850.69|837.64|835.24|0
1652342700000|2022-05-12 08:05:00|850.42|848.02|848.97|846.57|853.99|851.59|846.41|844.01|0
1652343000000|2022-05-12 08:10:00|848.63|846.23|848.97|846.57|851.08|848.68|846.19|843.79|0
1652343300000|2022-05-12 08:15:00|847.74|845.34|851.08|848.68|852.09|849.69|845.3|842.9|0
1652343600000|2022-05-12 08:20:00|851.65|849.25|851.87|849.47|854.99|852.59|849.75|847.35|0
1652343900000|2022-05-12 08:25:00|852.64|850.24|850.97|848.57|854.43|852.03|849.3|846.9|0
1652344200000|2022-05-12 08:30:00|851.08|848.68|852.53|850.13|854.43|852.03|845.85|843.45|0
1652344500000|2022-05-12 08:35:00|853.09|850.69|855.21|852.81|857.89|855.49|852.76|850.36|0
1652344800000|2022-05-12 08:40:00|856.11|853.71|858.34|855.94|860.24|857.84|855.32|852.92|0
1652345100000|2022-05-12 08:45:00|858|855.6|862.25|859.85|864.94|862.54|857.78|855.38|0
1652345400000|2022-05-12 08:50:00|862.03|859.63|859.62|857.22|862.3|859.9|859.07|856.67|0
1652345700000|2022-05-12 08:55:00|859.84|857.44|859.84|857.44|862.3|859.9|857.84|855.44|0
1652346000000|2022-05-12 09:00:00|860.29|857.89|864.97|862.57|865.2|862.8|858.06|855.66|0
1652346300000|2022-05-12 09:05:00|864.75|862.35|860.96|858.56|864.75|862.35|860.18|857.78|0
1652346600000|2022-05-12 09:10:00|861.4|859|861.62|859.22|864.75|862.35|859.62|857.22|0
1652346900000|2022-05-12 09:15:00|862.07|859.67|857.61|855.21|864.52|862.12|857.39|854.99|0
1652347200000|2022-05-12 09:20:00|857.84|855.44|862.29|859.89|862.85|860.45|857.28|854.88|0
1652347500000|2022-05-12 09:25:00|862.18|859.78|863.18|860.78|865.53|863.13|860.18|857.78|0
1652347800000|2022-05-12 09:30:00|862.96|860.56|868.09|865.69|871.34|868.94|862.74|860.34|0
1652348100000|2022-05-12 09:35:00|867.42|865.02|861.62|859.22|867.42|865.02|861.17|858.77|0
1652348400000|2022-05-12 09:40:00|861.51|859.11|861.29|858.89|864.3|861.9|860.5|858.1|0
1652348700000|2022-05-12 09:45:00|861.62|859.22|857.16|854.76|862.29|859.89|856.72|854.32|0
1652349000000|2022-05-12 09:50:00|857.39|854.99|859.83|857.43|861.17|858.77|857.39|854.99|0
1652349300000|2022-05-12 09:55:00|860.5|858.1|862.95|860.55|863.07|860.67|859.61|857.21|0
1652349600000|2022-05-12 10:00:00|862.85|860.45|861.95|859.55|864.52|862.12|860.5|858.1|0
1652349900000|2022-05-12 10:05:00|861.39|858.99|859.73|857.33|863.62|861.22|857.94|855.54|0
1652350200000|2022-05-12 10:10:00|859.5|857.1|863.62|861.22|863.62|861.22|858.5|856.1|0
1652350500000|2022-05-12 10:15:00|863.74|861.34|863.17|860.77|864.41|862.01|862.28|859.88|0
1652350800000|2022-05-12 10:20:00|863.29|860.89|862.73|860.33|864.51|862.11|861.84|859.44|0
1652351100000|2022-05-12 10:25:00|862.5|860.1|852.93|850.53|862.95|860.55|852.71|850.31|0
1652351400000|2022-05-12 10:30:00|853.16|850.76|855.94|853.54|857.16|854.76|852.71|850.31|0
1652351700000|2022-05-12 10:35:00|855.82|853.42|859.27|856.87|860.5|858.1|853.6|851.2|0
1652352000000|2022-05-12 10:40:00|859.05|856.65|860.94|858.54|861.61|859.21|858.38|855.98|0
1652352300000|2022-05-12 10:45:00|861.16|858.76|862.5|860.1|863.39|860.99|860.94|858.54|0
1652352600000|2022-05-12 10:50:00|862.39|859.99|856.93|854.53|862.62|860.22|855.49|853.09|0
1652352900000|2022-05-12 10:55:00|856.38|853.98|853.04|850.64|856.49|854.09|850.49|848.09|0
1652353200000|2022-05-12 11:00:00|852.26|849.86|852.95|850.55|853.51|851.11|849.82|847.42|0
1652353500000|2022-05-12 11:05:00|852.73|850.33|854.96|852.56|855.85|853.45|852.4|850|0
1652353800000|2022-05-12 11:10:00|855.41|853.01|848.71|846.31|855.63|853.23|848.71|846.31|0
1652354100000|2022-05-12 11:15:00|848.49|846.09|849.16|846.76|849.16|846.76|847.38|844.98|0
1652354400000|2022-05-12 11:20:00|848.93|846.53|843.26|840.86|849.16|846.76|840.48|838.08|0
1652354700000|2022-05-12 11:25:00|844.04|841.64|847.6|845.2|848.04|845.64|841.81|839.41|0
1652355000000|2022-05-12 11:30:00|847.82|845.42|853.84|851.44|853.84|851.44|847.6|845.2|0
1652355300000|2022-05-12 11:35:00|853.39|850.99|855.85|853.45|856.86|854.46|850.94|848.54|0
1652355600000|2022-05-12 11:40:00|855.74|853.34|857.41|855.01|859.87|857.47|853.61|851.21|0
1652355900000|2022-05-12 11:45:00|857.75|855.35|865.47|863.07|865.47|863.07|857.64|855.24|0
1652356200000|2022-05-12 11:50:00|865.25|862.85|869.26|866.86|870.83|868.43|863.8|861.4|0
1652356500000|2022-05-12 11:55:00|868.81|866.41|873.18|870.78|876.55|874.15|865|862.6|0
1652356800000|2022-05-12 12:00:00|872.96|870.56|871.98|869.58|875.79|873.39|870.97|868.57|0
1652357100000|2022-05-12 12:05:00|871.87|869.47|868.51|866.11|872.54|870.14|865.95|863.55|0
1652357400000|2022-05-12 12:10:00|868.74|866.34|865.39|862.99|868.74|866.34|864.83|862.43|0
1652357700000|2022-05-12 12:15:00|865.61|863.21|865.16|862.76|867.4|865|862.93|860.53|0
1652358000000|2022-05-12 12:20:00|864.94|862.54|869.18|866.78|870.75|868.35|864.49|862.09|0
1652358300000|2022-05-12 12:25:00|869.4|867|868.96|866.56|870.74|868.34|866.17|863.77|0
1652358600000|2022-05-12 12:30:00|871.19|868.79|867.62|865.22|871.31|868.91|860.93|858.53|0
1652358900000|2022-05-12 12:35:00|868.51|866.11|863.94|861.54|869.63|867.23|863.6|861.2|0
1652359200000|2022-05-12 12:40:00|863.15|860.75|865.16|862.76|866.05|863.65|856.92|854.52|0
1652359500000|2022-05-12 12:45:00|865.94|863.54|865.38|862.98|866.05|863.65|861.81|859.41|0
1652359800000|2022-05-12 12:50:00|864.6|862.2|861.98|859.58|864.93|862.53|859.97|857.57|0
1652360100000|2022-05-12 12:55:00|861.31|858.91|864.22|861.82|866.46|864.06|859.64|857.24|0
1652360400000|2022-05-12 13:00:00|863.77|861.37|865.56|863.16|868.25|865.85|861.31|858.91|0
1652360700000|2022-05-12 13:05:00|866.01|863.61|861.08|858.68|866.68|864.28|859.97|857.57|0
1652361000000|2022-05-12 13:10:00|860.86|858.46|860.43|858.03|863.99|861.59|860.09|857.69|0
1652361300000|2022-05-12 13:15:00|860.53|858.13|859.64|857.24|863|860.6|857.4|855|0
1652361600000|2022-05-12 13:20:00|859.86|857.46|855.39|852.99|859.86|857.46|853.6|851.2|0
1652361900000|2022-05-12 13:25:00|856.73|854.33|866.14|863.74|866.14|863.74|856.5|854.1|0
1652362200000|2022-05-12 13:30:00|865.92|863.52|876.61|874.21|877.73|875.33|854.27|851.87|0
1652362500000|2022-05-12 13:35:00|878.07|875.67|885.44|883.04|886.57|884.17|870.18|867.78|0
1652362800000|2022-05-12 13:40:00|884.76|882.36|867.9|865.5|888.26|885.86|867.12|864.72|0
1652363100000|2022-05-12 13:45:00|869.81|867.41|861.73|859.33|874.75|872.35|848.07|845.67|0
1652363400000|2022-05-12 13:50:00|862.51|860.11|858.92|856.52|870.61|868.21|855.22|852.82|0
1652363700000|2022-05-12 13:55:00|859.37|856.97|872.86|870.46|877.37|874.97|859.37|856.97|0
1652364000000|2022-05-12 14:00:00|873.76|871.36|874.39|871.99|883.18|880.78|872.59|870.19|0
1652364300000|2022-05-12 14:05:00|874.16|871.76|849.96|847.56|874.16|871.76|847.06|844.66|0
1652364600000|2022-05-12 14:10:00|850.86|848.46|842.53|840.13|852.43|850.03|834.62|832.22|0
1652364900000|2022-05-12 14:15:00|842.98|840.58|844.89|842.49|851.26|848.86|838.29|835.89|0
1652365200000|2022-05-12 14:20:00|844.77|842.37|830.99|828.59|848.34|845.94|827.01|824.61|0
1652365500000|2022-05-12 14:25:00|830.89|828.49|841.7|839.3|844.71|842.31|829.78|827.38|0
1652365800000|2022-05-12 14:30:00|840.24|837.84|846.05|843.65|851.2|848.8|835.12|832.72|0
1652366100000|2022-05-12 14:35:00|846.72|844.32|837.23|834.83|850.53|848.13|836.23|833.83|0
1652366400000|2022-05-12 14:40:00|836.9|834.5|847.51|845.11|850.43|848.03|836.9|834.5|0
1652366700000|2022-05-12 14:45:00|846.45|844.05|841.2|838.8|851.13|848.73|837.29|834.89|0
1652367000000|2022-05-12 14:50:00|841.42|839.02|830.4|828|841.42|839.02|829.96|827.56|0
1652367300000|2022-05-12 14:55:00|831.51|829.11|821.36|818.96|831.51|829.11|819.91|817.51|0
1652367600000|2022-05-12 15:00:00|820.13|817.73|816.36|813.96|829.93|827.53|816.36|813.96|0
1652367900000|2022-05-12 15:05:00|815.91|813.51|809.04|806.64|822.03|819.63|808.92|806.52|0
1652368200000|2022-05-12 15:10:00|807.72|805.32|820.84|818.44|820.84|818.44|807.72|805.32|0
1652368500000|2022-05-12 15:15:00|822.29|819.89|824.16|821.76|827.94|825.54|820.74|818.34|0
1652368800000|2022-05-12 15:20:00|824.28|821.88|834.16|831.76|834.38|831.98|821.95|819.55|0
1652369100000|2022-05-12 15:25:00|832.6|830.2|832.49|830.09|835.27|832.87|827.49|825.09|0
1652369400000|2022-05-12 15:30:00|832.05|829.65|841.18|838.78|846.21|843.81|829.71|827.31|0
1652369700000|2022-05-12 15:35:00|841.29|838.89|835.94|833.54|844.19|841.79|833.93|831.53|0
1652370000000|2022-05-12 15:40:00|834.6|832.2|846.43|844.03|846.77|844.37|834.49|832.09|0
1652370300000|2022-05-12 15:45:00|847.33|844.93|855.84|853.44|856.41|854.01|845.98|843.58|0
1652370600000|2022-05-12 15:50:00|856.07|853.67|861.91|859.51|866.31|863.91|856.07|853.67|0
1652370900000|2022-05-12 15:55:00|863.26|860.86|872.87|870.47|872.87|870.47|862.14|859.74|0
1652371200000|2022-05-12 16:00:00|872.97|870.57|871.31|868.19|877.6|874.48|870.87|867.75|0
1652371500000|2022-05-12 16:05:00|871.09|867.97|868.4|865.28|875.35|872.23|866.61|863.49|0
1652371800000|2022-05-12 16:10:00|870.08|866.96|869.3|866.18|876.48|873.36|864.82|861.7|0
1652372100000|2022-05-12 16:15:00|869.97|866.85|869.07|865.95|876.92|873.8|865.83|862.71|0
1652372400000|2022-05-12 16:20:00|869.97|866.85|862.25|859.13|873.11|869.99|861.02|857.9|0
1652372700000|2022-05-12 16:25:00|863.25|860.13|856.78|853.66|863.92|860.8|854.55|851.43|0
1652373000000|2022-05-12 16:30:00|857.44|854.32|846.96|843.84|857.44|854.32|844.73|841.61|0
1652373300000|2022-05-12 16:35:00|845.62|842.5|851.64|848.52|851.64|848.52|843.84|840.72|0
1652373600000|2022-05-12 16:40:00|851.86|848.74|843.29|840.17|862.14|859.02|843.29|840.17|0
1652373900000|2022-05-12 16:45:00|842.28|839.16|849.63|846.51|851.41|848.29|839.84|836.72|0
1652374200000|2022-05-12 16:50:00|849.85|846.73|849.4|846.28|854.76|851.64|846.51|843.39|0
1652374500000|2022-05-12 16:55:00|849.85|846.73|856.99|853.87|857.66|854.54|844.95|841.83|0
1652374800000|2022-05-12 17:00:00|857.11|853.99|862.93|859.81|864.16|861.04|851.3|848.18|0
1652375100000|2022-05-12 17:05:00|864.72|861.6|865.05|861.93|867.97|864.85|861.47|858.35|0
1652375400000|2022-05-12 17:10:00|864.38|861.26|863.71|860.59|866.18|863.06|855.54|852.42|0
1652375700000|2022-05-12 17:15:00|864.61|861.49|869.09|865.97|870.89|867.77|858.33|855.21|0
1652376000000|2022-05-12 17:20:00|869.54|866.42|868.22|865.1|871.36|868.24|862.14|859.02|0
1652376300000|2022-05-12 17:25:00|868|864.88|867.78|864.66|873.16|870.04|865.54|862.42|0
1652376600000|2022-05-12 17:30:00|868|864.88|873.61|870.49|876.98|873.86|864.19|861.07|0
1652376900000|2022-05-12 17:35:00|874.06|870.94|880.58|877.46|881.93|878.81|870.91|867.79|0
1652377200000|2022-05-12 17:40:00|881.03|877.91|882.15|879.03|883.28|880.16|879.23|876.11|0
1652377500000|2022-05-12 17:45:00|882.95|879.83|892.08|888.96|892.31|889.19|880.8|877.68|0
1652377800000|2022-05-12 17:50:00|892.31|889.19|891.55|888.43|893.01|889.89|889.18|886.06|0
1652378100000|2022-05-12 17:55:00|891.43|888.31|889.4|886.28|894.14|891.02|883.78|880.66|0
1652378400000|2022-05-12 18:00:00|888.84|885.72|884.22|881.1|890.75|887.63|881.08|877.96|0
1652378700000|2022-05-12 18:05:00|885.12|882|897.29|894.17|897.75|894.63|885.12|882|0
1652379000000|2022-05-12 18:10:00|897.75|894.63|893|889.88|897.97|894.85|893|889.88|0
1652379300000|2022-05-12 18:15:00|892.78|889.66|886.95|883.83|895.29|892.17|886.05|882.93|0
1652379600000|2022-05-12 18:20:00|887.63|884.51|891.02|887.9|893.96|890.84|882.89|879.77|0
1652379900000|2022-05-12 18:25:00|891.82|888.7|888.99|885.87|894.76|891.64|885.6|882.48|0
1652380200000|2022-05-12 18:30:00|889.44|886.32|896.68|893.56|900.65|897.53|887.75|884.63|0
1652380500000|2022-05-12 18:35:00|895.55|892.43|901.9|898.78|903.03|899.91|895.55|892.43|0
1652380800000|2022-05-12 18:40:00|901.67|898.55|902.12|899|905.08|901.96|899.17|896.05|0
1652381100000|2022-05-12 18:45:00|901.44|898.32|901.69|898.57|902.14|899.02|896|892.88|0
1652381400000|2022-05-12 18:50:00|903.17|900.05|898.51|895.39|905.44|902.32|893.76|890.64|0
1652381700000|2022-05-12 18:55:00|899.19|896.07|900.5|897.38|903.23|900.11|896.7|893.58|0
1652382000000|2022-05-12 19:00:00|900.73|897.61|889.86|886.74|902.77|899.65|889.19|886.07|0
1652382300000|2022-05-12 19:05:00|889.19|886.07|896.2|893.08|899.6|896.48|889.19|886.07|0
1652382600000|2022-05-12 19:10:00|895.97|892.85|895.97|892.85|903.45|900.33|895.74|892.62|0
1652382900000|2022-05-12 19:15:00|896.31|893.19|881.17|878.29|896.31|893.19|878.47|875.59|0
1652383200000|2022-05-12 19:20:00|880.94|878.06|865.17|862.29|882.07|879.19|861.65|858.77|0
1652383500000|2022-05-12 19:25:00|865.62|862.74|876.01|873.13|876.69|873.81|857.07|854.19|0
1652383800000|2022-05-12 19:30:00|874.77|871.89|865.62|862.74|875.33|872.45|859.99|857.11|0
1652384100000|2022-05-12 19:35:00|868.1|865.22|860.66|857.78|872.96|870.08|860.66|857.78|0
1652384400000|2022-05-12 19:40:00|861.34|858.46|864.02|861.14|867.41|864.53|853.66|850.78|0
1652384700000|2022-05-12 19:45:00|863.34|860.46|861.31|858.43|865.6|862.72|855.01|852.13|0
1652385000000|2022-05-12 19:50:00|857.93|855.05|854.03|851.15|858.99|856.11|845.03|842.15|0
1652385300000|2022-05-12 19:55:00|854.7|851.82|833.26|830.38|856.51|853.63|833.26|830.38|0
1652385600000|2022-05-12 20:00:00|835.06|832.18|835.82|832.94|839.11|836.23|832.81|829.93|0
1652385900000|2022-05-12 20:05:00|835.6|832.72|834.25|831.37|836.72|833.84|833.57|830.69|0
1652386200000|2022-05-12 20:10:00|834.7|831.82|841.22|838.34|841.89|839.01|834.7|831.82|0
1652386500000|2022-05-12 20:15:00|840.78|837.42|837.18|833.82|842.13|838.77|836.51|833.15|0
1652386800000|2022-05-12 20:20:00|837.41|834.05|838.08|834.72|840.1|836.74|836.96|833.6|0
1652387100000|2022-05-12 20:25:00|837.85|834.49|838.2|834.84|840.1|836.74|837.3|833.94|0
1652387400000|2022-05-12 20:30:00|838.3|834.94|840.78|837.42|844.61|841.25|838.2|834.84|0
1652387700000|2022-05-12 20:35:00|840.55|837.19|844.95|841.59|847.43|844.07|839.54|836.18|0
1652388000000|2022-05-12 20:40:00|844.6|841.24|845.28|841.92|846.07|842.71|841.23|837.87|0
1652388300000|2022-05-12 20:45:00|845.17|841.81|850.24|846.88|850.24|846.88|842.58|839.22|0
1652388600000|2022-05-12 20:50:00|850.92|847.56|853.75|850.39|853.98|850.62|850.02|846.66|0
1652388900000|2022-05-12 20:55:00|853.86|850.5|851.71|848.35|855.79|852.43|850.81|847.45|0
1652389200000|2022-05-12 21:00:00|851.28|847.92|850.59|847.23|851.45|848.09|850.32|846.96|0
1652389500000|2022-05-12 21:05:00|850.66|847.3|850.72|847.36|851.02|847.66|850.46|847.1|0
1652389800000|2022-05-12 21:10:00|850.46|847.1|849.31|845.95|850.46|847.1|848.61|845.25|0
1652390100000|2022-05-12 21:15:00|849.27|845.91|849.41|846.05|849.51|846.15|849.17|845.81|0
1652390400000|2022-05-12 21:20:00|849.44|846.08|848.05|844.69|849.44|846.08|848.05|844.69|0
1652390700000|2022-05-12 21:25:00|848.25|844.89|847.63|844.27|848.35|844.99|847.59|844.23|0
1652391000000|2022-05-12 21:30:00|847.59|844.23|847.73|844.37|847.73|844.37|847.2|843.84|0
1652391300000|2022-05-12 21:35:00|847.63|844.27|847.46|844.1|847.73|844.37|847.46|844.1|0
1652391600000|2022-05-12 21:40:00|847.82|844.46|847.75|844.39|848.02|844.66|847.2|843.84|0
1652391900000|2022-05-12 21:45:00|847.57|844.21|847.33|843.97|847.57|844.21|846.8|843.44|0
1652392200000|2022-05-12 21:50:00|847.26|843.9|847.39|844.03|847.43|844.07|846.9|843.54|0
1652392500000|2022-05-12 21:55:00|847.23|843.87|846.87|843.51|847.26|843.9|846.8|843.44|0
1652392800000|2022-05-12 22:00:00|845.61|842.25|844.59|841.23|845.61|842.25|842.11|838.75|0
1652393100000|2022-05-12 22:05:00|844.14|840.78|842.34|838.98|845.84|842.48|840.76|837.4|0
1652393400000|2022-05-12 22:10:00|841.89|838.53|839.86|836.5|842.79|839.43|838.96|835.6|0
1652393700000|2022-05-12 22:15:00|840.09|836.73|840.2|836.84|842.79|839.43|839.53|836.17|0
1652394000000|2022-05-12 22:20:00|839.64|836.28|842.68|839.32|842.68|839.32|838.74|835.38|0
1652394300000|2022-05-12 22:25:00|842.79|839.43|838.4|835.04|842.79|839.43|838.06|834.7|0
1652394600000|2022-05-12 22:30:00|838.29|834.93|842|838.64|842.11|838.75|838.29|834.93|0
1652394900000|2022-05-12 22:35:00|842.45|839.09|841.78|838.42|842.45|839.09|841.66|838.3|0
1652395200000|2022-05-12 22:40:00|841.66|838.3|840.31|836.95|841.78|838.42|840.31|836.95|0
1652395500000|2022-05-12 22:45:00|840.53|837.17|840.98|837.62|841.43|838.07|839.63|836.27|0
1652395800000|2022-05-12 22:50:00|840.87|837.51|840.53|837.17|841.32|837.96|839.41|836.05|0
1652396100000|2022-05-12 22:55:00|840.31|836.95|840.08|836.72|841.21|837.85|839.85|836.49|0
1652396400000|2022-05-12 23:00:00|839.85|836.49|836.03|832.67|840.42|837.06|835.36|832|0
1652396700000|2022-05-12 23:05:00|835.81|832.45|835.58|832.22|836.03|832.67|832.22|828.86|0
1652397000000|2022-05-12 23:10:00|835.7|832.34|833.9|830.54|836.03|832.67|832.89|829.53|0
1652397300000|2022-05-12 23:15:00|834.01|830.65|834.46|831.1|836.03|832.67|833.79|830.43|0
1652397600000|2022-05-12 23:20:00|834.01|830.65|830.42|827.06|834.01|830.65|830.31|826.95|0
1652397900000|2022-05-12 23:25:00|830.2|826.84|830.42|827.06|831.32|827.96|828.18|824.82|0
1652398200000|2022-05-12 23:30:00|830.09|826.73|828.63|825.27|830.87|827.51|827.51|824.15|0
1652398500000|2022-05-12 23:35:00|828.18|824.82|826.16|822.8|829.52|826.16|825.94|822.58|0
1652398800000|2022-05-12 23:40:00|826.06|822.7|825.49|822.13|826.16|822.8|823.93|820.57|0
1652399100000|2022-05-12 23:45:00|825.16|821.8|822.14|818.78|825.27|821.91|821.02|817.66|0
1652399400000|2022-05-12 23:50:00|821.91|818.55|822.03|818.67|823.03|819.67|821.47|818.11|0
1652399700000|2022-05-12 23:55:00|821.91|818.55|822.58|819.22|822.81|819.45|821.58|818.22|0
1652400000000|2022-05-13 00:00:00|822.81|819.45|821.47|818.11|826.38|823.02|821.47|818.11|0
1652400300000|2022-05-13 00:05:00|821.69|818.33|823.7|820.34|823.92|820.56|821.47|818.11|0
1652400600000|2022-05-13 00:10:00|823.92|820.56|821.91|818.55|826.38|823.02|821.02|817.66|0
1652400900000|2022-05-13 00:15:00|822.13|818.77|820.46|817.1|822.25|818.89|820.46|817.1|0
1652401200000|2022-05-13 00:20:00|821.02|817.66|819.34|815.98|821.47|818.11|819.34|815.98|0
1652401500000|2022-05-13 00:25:00|819.11|815.75|817.1|813.74|820.35|816.99|817.1|813.74|0
1652401800000|2022-05-13 00:30:00|816.88|813.52|814.87|811.51|817.1|813.74|813.76|810.4|0
1652402100000|2022-05-13 00:35:00|814.65|811.29|813.75|810.39|816.21|812.85|813.75|810.39|0
1652402400000|2022-05-13 00:40:00|813.98|810.62|814.42|811.06|814.87|811.51|813.31|809.95|0
1652402700000|2022-05-13 00:45:00|814.65|811.29|815.54|812.18|815.54|812.18|813.98|810.62|0
1652403000000|2022-05-13 00:50:00|815.76|812.4|815.31|811.95|815.76|812.4|814.87|811.51|0
1652403300000|2022-05-13 00:55:00|815.21|811.85|814.76|811.4|815.88|812.52|814.2|810.84|0
1652403600000|2022-05-13 01:00:00|814.87|811.51|815.09|811.73|816.65|813.29|814.87|811.51|0
1652403900000|2022-05-13 01:05:00|815.2|811.84|815.53|812.17|815.98|812.62|814.64|811.28|0
1652404200000|2022-05-13 01:10:00|815.2|811.84|814.42|811.06|816.32|812.96|814.19|810.83|0
1652404500000|2022-05-13 01:15:00|814.19|810.83|809.07|805.71|814.64|811.28|809.07|805.71|0
1652404800000|2022-05-13 01:20:00|809.29|805.93|807.85|804.49|809.74|806.38|807.41|804.05|0
1652405100000|2022-05-13 01:25:00|807.73|804.37|808.4|805.04|808.62|805.26|806.62|803.26|0
1652405400000|2022-05-13 01:30:00|808.07|804.71|809.74|806.38|810.63|807.27|807.96|804.6|0
1652405700000|2022-05-13 01:35:00|809.63|806.27|813.41|810.05|814.19|810.83|809.63|806.27|0
1652406000000|2022-05-13 01:40:00|813.52|810.16|813.41|810.05|813.97|810.61|811.29|807.93|0
1652406300000|2022-05-13 01:45:00|813.52|810.16|811.29|807.93|813.64|810.28|810.85|807.49|0
1652406600000|2022-05-13 01:50:00|811.18|807.82|810.07|806.71|811.96|808.6|809.4|806.04|0
1652406900000|2022-05-13 01:55:00|809.95|806.59|810.62|807.26|811.07|807.71|809.51|806.15|0
1652407200000|2022-05-13 02:00:00|810.4|807.04|808.96|805.6|810.62|807.26|807.73|804.37|0
1652407500000|2022-05-13 02:05:00|808.84|805.48|809.95|806.59|810.29|806.93|808.07|804.71|0
1652407800000|2022-05-13 02:10:00|809.85|806.49|811.06|807.7|811.85|808.49|809.73|806.37|0
1652408100000|2022-05-13 02:15:00|811.18|807.82|809.73|806.37|811.73|808.37|808.73|805.37|0
1652408400000|2022-05-13 02:20:00|809.95|806.59|810.4|807.04|810.62|807.26|809.06|805.7|0
1652408700000|2022-05-13 02:25:00|810.29|806.93|811.18|807.82|811.29|807.93|809.95|806.59|0
1652409000000|2022-05-13 02:30:00|811.06|807.7|809.73|806.37|811.28|807.92|809.73|806.37|0
1652409300000|2022-05-13 02:35:00|809.84|806.48|811.95|808.59|812.07|808.71|809.06|805.7|0
1652409600000|2022-05-13 02:40:00|811.51|808.15|810.61|807.25|811.51|808.15|810.17|806.81|0
1652409900000|2022-05-13 02:45:00|810.51|807.15|810.17|806.81|810.84|807.48|809.5|806.14|0
1652410200000|2022-05-13 02:50:00|810.39|807.03|810.61|807.25|811.17|807.81|809.94|806.58|0
1652410500000|2022-05-13 02:55:00|810.84|807.48|810.17|806.81|810.95|807.59|810.17|806.81|0
1652410800000|2022-05-13 03:00:00|810.61|807.25|810.83|807.47|811.06|807.7|809.72|806.36|0
1652411100000|2022-05-13 03:05:00|810.95|807.59|807.27|803.91|810.95|807.59|806.61|803.25|0
1652411400000|2022-05-13 03:10:00|807.17|803.81|806.83|803.47|808.38|805.02|806.6|803.24|0
1652411700000|2022-05-13 03:15:00|806.6|803.24|801.5|798.14|806.6|803.24|801.27|797.91|0
1652412000000|2022-05-13 03:20:00|801.39|798.03|798.39|795.03|802.16|798.8|798.29|794.93|0
1652412300000|2022-05-13 03:25:00|798.51|795.15|798.39|795.03|800.83|797.47|798.17|794.81|0
1652412600000|2022-05-13 03:30:00|798.17|794.81|795.73|792.37|798.39|795.03|794.63|791.27|0
1652412900000|2022-05-13 03:35:00|795.63|792.27|796.18|792.82|796.62|793.26|794.85|791.49|0
1652413200000|2022-05-13 03:40:00|795.41|792.05|794.85|791.49|795.51|792.15|794.41|791.05|0
1652413500000|2022-05-13 03:45:00|794.63|791.27|799.27|795.91|799.61|796.25|794.63|791.27|0
1652413800000|2022-05-13 03:50:00|799.17|795.81|800.38|797.02|800.6|797.24|798.06|794.7|0
1652414100000|2022-05-13 03:55:00|800.16|796.8|799.94|796.58|800.82|797.46|799.39|796.03|0
1652414400000|2022-05-13 04:00:00|800.16|796.8|803.26|799.9|803.26|799.9|799.94|796.58|0
1652414700000|2022-05-13 04:05:00|803.6|800.24|802.82|799.46|804.82|801.46|802.6|799.24|0
1652415000000|2022-05-13 04:10:00|803.04|799.68|804.37|801.01|805.93|802.57|803.04|799.68|0
1652415300000|2022-05-13 04:15:00|804.59|801.23|805.82|802.46|805.93|802.57|803.93|800.57|0
1652415600000|2022-05-13 04:20:00|805.93|802.57|804.04|800.68|805.93|802.57|803.93|800.57|0
1652415900000|2022-05-13 04:25:00|803.93|800.57|804.15|800.79|804.93|801.57|803.6|800.24|0
1652416200000|2022-05-13 04:30:00|804.26|800.9|804.81|801.45|805.04|801.68|803.7|800.34|0
1652416500000|2022-05-13 04:35:00|804.59|801.23|803.48|800.12|804.59|801.23|803.26|799.9|0
1652416800000|2022-05-13 04:40:00|803.7|800.34|803.26|799.9|804.15|800.79|803.04|799.68|0
1652417100000|2022-05-13 04:45:00|803.59|800.23|800.71|797.35|803.7|800.34|800.59|797.23|0
1652417400000|2022-05-13 04:50:00|800.93|797.57|799.93|796.57|801.26|797.9|798.82|795.46|0
1652417700000|2022-05-13 04:55:00|799.71|796.35|800.37|797.01|800.81|797.45|799.26|795.9|0
1652418000000|2022-05-13 05:00:00|800.15|796.79|801.92|798.56|803.7|800.34|799.93|796.57|0
1652418300000|2022-05-13 05:05:00|801.82|798.46|799.93|796.57|802.81|799.45|799.26|795.9|0
1652418600000|2022-05-13 05:10:00|799.7|796.34|800.81|797.45|801.26|797.9|798.37|795.01|0
1652418900000|2022-05-13 05:15:00|800.37|797.01|799.04|795.68|800.81|797.45|799.04|795.68|0
1652419200000|2022-05-13 05:20:00|798.37|795.01|798.27|794.91|799.26|795.9|796.6|793.24|0
1652419500000|2022-05-13 05:25:00|798.15|794.79|800.37|797.01|801.47|798.11|798.15|794.79|0
1652419800000|2022-05-13 05:30:00|800.26|796.9|798.49|795.13|801.47|798.11|798.15|794.79|0
1652420100000|2022-05-13 05:35:00|798.59|795.23|797.7|794.34|798.81|795.45|797.04|793.68|0
1652420400000|2022-05-13 05:40:00|797.93|794.57|797.93|794.57|798.81|795.45|797.38|794.02|0
1652420700000|2022-05-13 05:45:00|797.7|794.34|799.37|796.01|799.92|796.56|797.04|793.68|0
1652421000000|2022-05-13 05:50:00|799.48|796.12|800.14|796.78|801.25|797.89|799.48|796.12|0
1652421300000|2022-05-13 05:55:00|800.03|796.67|800.58|797.22|801.69|798.33|799.7|796.34|0
1652421600000|2022-05-13 06:00:00|800.36|797|802.36|799|802.47|799.11|799.25|795.89|0
1652421900000|2022-05-13 06:05:00|802.58|799.22|802.47|799.11|802.8|799.44|799.25|795.89|0
1652422200000|2022-05-13 06:10:00|802.58|799.22|807.46|804.1|807.8|804.44|802.58|799.22|0
1652422500000|2022-05-13 06:15:00|807.24|803.88|809.69|806.33|811.25|807.89|807.02|803.66|0
1652422800000|2022-05-13 06:20:00|809.47|806.11|807.68|804.32|809.8|806.44|806.8|803.44|0
1652423100000|2022-05-13 06:25:00|807.91|804.55|808.69|805.33|809.24|805.88|805.68|802.32|0
1652423400000|2022-05-13 06:30:00|809.24|805.88|808.61|805.25|810.25|806.89|807.61|804.25|0
1652423700000|2022-05-13 06:35:00|808.39|805.03|807.39|804.03|808.72|805.36|806.18|802.82|0
1652424000000|2022-05-13 06:40:00|806.95|803.59|805.73|802.37|809.38|806.02|805.4|802.04|0
1652424300000|2022-05-13 06:45:00|805.84|802.48|803.63|800.27|806.84|803.48|803.41|800.05|0
1652424600000|2022-05-13 06:50:00|803.85|800.49|804.51|801.15|805.4|802.04|803.18|799.82|0
1652424900000|2022-05-13 06:55:00|805.17|801.81|805.84|802.48|806.84|803.48|803.4|800.04|0
1652425200000|2022-05-13 07:00:00|806.94|803.58|812.04|808.68|813.82|810.46|806.17|802.81|0
1652425500000|2022-05-13 07:05:00|812.36|809.48|810.91|808.03|815.13|812.25|810.03|807.15|0
1652425800000|2022-05-13 07:10:00|810.69|807.81|808.25|805.37|811.25|808.37|805.82|802.94|0
1652426100000|2022-05-13 07:15:00|808.15|805.27|810.69|807.81|813.35|810.47|805.27|802.39|0
1652426400000|2022-05-13 07:20:00|810.58|807.7|802.39|799.51|811.69|808.81|800.95|798.07|0
1652426700000|2022-05-13 07:25:00|802.05|799.17|801.61|798.73|807.81|804.93|800.73|797.85|0
1652427000000|2022-05-13 07:30:00|801.17|798.29|794.7|791.82|802.27|799.39|794.7|791.82|0
1652427300000|2022-05-13 07:35:00|794.82|791.94|794.7|791.82|796.02|793.14|794.7|791.82|0
1652427600000|2022-05-13 07:40:00|794.92|792.04|797.34|794.46|798.44|795.56|794.92|792.04|0
1652427900000|2022-05-13 07:45:00|797.12|794.24|796.68|793.8|798.22|795.34|794.7|791.82|0
1652428200000|2022-05-13 07:50:00|796.46|793.58|799.76|796.88|799.76|796.88|796.02|793.14|0
1652428500000|2022-05-13 07:55:00|799.32|796.44|802.62|799.74|804.17|801.29|799.1|796.22|0
1652428800000|2022-05-13 08:00:00|802.84|799.96|798.55|795.67|802.84|799.96|797.12|794.24|0
1652429100000|2022-05-13 08:05:00|798.66|795.78|797.01|794.13|798.66|795.78|795.58|792.7|0
1652429400000|2022-05-13 08:10:00|796.9|794.02|799.98|797.1|800.42|797.54|796.89|794.01|0
1652429700000|2022-05-13 08:15:00|799.54|796.66|797.33|794.45|799.98|797.1|797.01|794.13|0
1652430000000|2022-05-13 08:20:00|797.67|794.79|795.35|792.47|798.43|795.55|795.35|792.47|0
1652430300000|2022-05-13 08:25:00|795.47|792.59|796.01|793.13|796.67|793.79|794.69|791.81|0
1652430600000|2022-05-13 08:30:00|795.79|792.91|796.45|793.57|799.09|796.21|795.13|792.25|0
1652430900000|2022-05-13 08:35:00|796.23|793.35|798.65|795.77|799.09|796.21|796.23|793.35|0
1652431200000|2022-05-13 08:40:00|798.87|795.99|800.08|797.2|801.29|798.41|798.1|795.22|0
1652431500000|2022-05-13 08:45:00|800.63|797.75|803.06|800.18|803.28|800.4|800.19|797.31|0
1652431800000|2022-05-13 08:50:00|803.28|800.4|800.41|797.53|804.27|801.39|800.3|797.42|0
1652432100000|2022-05-13 08:55:00|800.19|797.31|799.64|796.76|801.51|798.63|799.53|796.65|0
1652432400000|2022-05-13 09:00:00|799.53|796.65|797.44|794.56|799.53|796.65|796.89|794.01|0
1652432700000|2022-05-13 09:05:00|797.11|794.23|794.69|791.81|798.32|795.44|794.69|791.81|0
1652433000000|2022-05-13 09:10:00|794.91|792.03|796.22|793.34|796.22|793.34|794.69|791.81|0
1652433300000|2022-05-13 09:15:00|796.12|793.24|795.78|792.9|797.54|794.66|795.56|792.68|0
1652433600000|2022-05-13 09:20:00|795.56|792.68|796.22|793.34|796.22|793.34|795.56|792.68|0
1652433900000|2022-05-13 09:25:00|796.44|793.56|797.98|795.1|798.86|795.98|793.15|790.27|0
1652434200000|2022-05-13 09:30:00|797.76|794.88|801.18|798.3|802.17|799.29|797.32|794.44|0
1652434500000|2022-05-13 09:35:00|801.28|798.4|801.5|798.62|802.83|799.95|800.18|797.3|0
1652434800000|2022-05-13 09:40:00|801.06|798.18|800.51|797.63|802.38|799.5|800.18|797.3|0
1652435100000|2022-05-13 09:45:00|799.52|796.64|801.4|798.52|802.94|800.06|798.2|795.32|0
1652435400000|2022-05-13 09:50:00|801.28|798.4|805.69|802.81|805.69|802.81|801.06|798.18|0
1652435700000|2022-05-13 09:55:00|805.81|802.93|803.7|800.82|805.81|802.93|802.5|799.62|0
1652436000000|2022-05-13 10:00:00|803.93|801.05|802.05|799.17|804.26|801.38|801.94|799.06|0
1652436300000|2022-05-13 10:05:00|802.16|799.28|805.91|803.03|806.13|803.25|802.16|799.28|0
1652436600000|2022-05-13 10:10:00|805.58|802.7|800.17|797.29|806.47|803.59|800.07|797.19|0
1652436900000|2022-05-13 10:15:00|800.84|797.96|802.49|799.61|802.82|799.94|799.73|796.85|0
1652437200000|2022-05-13 10:20:00|802.38|799.5|800.95|798.07|803.04|800.16|800.83|797.95|0
1652437500000|2022-05-13 10:25:00|801.27|798.39|801.17|798.29|801.71|798.83|800.39|797.51|0
1652437800000|2022-05-13 10:30:00|801.49|798.61|799.73|796.85|802.16|799.28|799.07|796.19|0
1652438100000|2022-05-13 10:35:00|799.51|796.63|796.87|793.99|799.51|796.63|796.87|793.99|0
1652438400000|2022-05-13 10:40:00|796.76|793.88|799.73|796.85|799.73|796.85|796.43|793.55|0
1652438700000|2022-05-13 10:45:00|799.51|796.63|799.73|796.85|800.17|797.29|798.63|795.75|0
1652439000000|2022-05-13 10:50:00|799.84|796.96|798.85|795.97|799.84|796.96|797.75|794.87|0
1652439300000|2022-05-13 10:55:00|798.41|795.53|797.3|794.42|798.85|795.97|795.99|793.11|0
1652439600000|2022-05-13 11:00:00|797.08|794.2|798.84|795.96|799.73|796.85|795.76|792.88|0
1652439900000|2022-05-13 11:05:00|798.96|796.08|798.96|796.08|800.83|797.95|798.62|795.74|0
1652440200000|2022-05-13 11:10:00|799.06|796.18|799.5|796.62|800.38|797.5|799.06|796.18|0
1652440500000|2022-05-13 11:15:00|799.62|796.74|800.16|797.28|800.82|797.94|799.06|796.18|0
1652440800000|2022-05-13 11:20:00|800.38|797.5|800.16|797.28|800.82|797.94|799.5|796.62|0
1652441100000|2022-05-13 11:25:00|799.94|797.06|798.95|796.07|800.38|797.5|798.18|795.3|0
1652441400000|2022-05-13 11:30:00|798.84|795.96|795.32|792.44|800.38|797.5|795.32|792.44|0
1652441700000|2022-05-13 11:35:00|795.21|792.33|795.54|792.66|795.98|793.1|794.66|791.78|0
1652442000000|2022-05-13 11:40:00|795.43|792.55|793.38|790.5|795.98|793.1|793.16|790.28|0
1652442300000|2022-05-13 11:45:00|793.6|790.72|791.4|788.52|795.14|792.26|791.4|788.52|0
1652442600000|2022-05-13 11:50:00|791.84|788.96|791.18|788.3|794.48|791.6|791.18|788.3|0
1652442900000|2022-05-13 11:55:00|790.96|788.08|785.25|782.37|790.96|788.08|783.5|780.62|0
1652443200000|2022-05-13 12:00:00|784.59|781.71|787.88|785|788.1|785.22|783.06|780.18|0
1652443500000|2022-05-13 12:05:00|788.1|785.22|787.88|785|789.42|786.54|786.57|783.69|0
1652443800000|2022-05-13 12:10:00|787.66|784.78|789.84|786.96|790.28|787.4|787.44|784.56|0
1652444100000|2022-05-13 12:15:00|789.62|786.74|787.77|784.89|790.5|787.62|786.34|783.46|0
1652444400000|2022-05-13 12:20:00|787.65|784.77|789.74|786.86|790.28|787.4|786.56|783.68|0
1652444700000|2022-05-13 12:25:00|789.62|786.74|789.84|786.96|790.94|788.06|789.62|786.74|0
1652445000000|2022-05-13 12:30:00|789.95|787.07|786.01|783.13|790.06|787.18|785.68|782.8|0
1652445300000|2022-05-13 12:35:00|785.9|783.02|786.77|783.89|787.21|784.33|785.68|782.8|0
1652445600000|2022-05-13 12:40:00|786.55|783.67|788.58|785.7|789.68|786.8|786.34|783.46|0
1652445900000|2022-05-13 12:45:00|788.36|785.48|786.39|783.51|788.58|785.7|786.18|783.3|0
1652446200000|2022-05-13 12:50:00|786.61|783.73|785.08|782.2|787.27|784.39|784.65|781.77|0
1652446500000|2022-05-13 12:55:00|784.86|781.98|789.67|786.79|789.67|786.79|784.65|781.77|0
1652446800000|2022-05-13 13:00:00|789.24|786.36|792.08|789.2|793.18|790.3|788.8|785.92|0
1652447100000|2022-05-13 13:05:00|791.86|788.98|792.52|789.64|793.18|790.3|789.67|786.79|0
1652447400000|2022-05-13 13:10:00|792.74|789.86|798.66|795.78|799.1|796.22|791.86|788.98|0
1652447700000|2022-05-13 13:15:00|798.45|795.57|798.44|795.56|798.66|795.78|795.81|792.93|0
1652448000000|2022-05-13 13:20:00|798.88|796|800.64|797.76|800.64|797.76|798.22|795.34|0
1652448300000|2022-05-13 13:25:00|800.2|797.32|799.32|796.44|801.3|798.42|798|795.12|0
1652448600000|2022-05-13 13:30:00|797.34|794.46|803.06|800.18|803.06|800.18|794.27|791.39|0
1652448900000|2022-05-13 13:35:00|803.5|800.62|794.99|792.11|808.35|805.47|792.08|789.2|0
1652449200000|2022-05-13 13:40:00|795.81|792.93|790.48|787.6|801.21|798.33|789.82|786.94|0
1652449500000|2022-05-13 13:45:00|790.04|787.16|794.44|791.56|796.86|793.98|788.06|785.18|0
1652449800000|2022-05-13 13:50:00|793.56|790.68|778.21|775.33|794.22|791.34|777.34|774.46|0
1652450100000|2022-05-13 13:55:00|777.78|774.9|781.93|779.05|784.01|781.13|777.78|774.9|0
1652450400000|2022-05-13 14:00:00|780.95|778.07|771.24|768.36|781.71|778.83|769.18|766.3|0
1652450700000|2022-05-13 14:05:00|770.37|767.49|770.8|767.92|776.68|773.8|769.93|767.05|0
1652451000000|2022-05-13 14:10:00|770.58|767.7|770.58|767.7|774.28|771.4|767.54|764.66|0
1652451300000|2022-05-13 14:15:00|770.37|767.49|769.35|766.47|773.94|771.06|767.6|764.72|0
1652451600000|2022-05-13 14:20:00|768.69|765.81|757.37|754.49|768.69|765.81|756.94|754.06|0
1652451900000|2022-05-13 14:25:00|757.15|754.27|758.24|755.36|759.54|756.66|754.33|751.45|0
1652452200000|2022-05-13 14:30:00|758.46|755.58|755.85|752.97|759.32|756.44|754.77|751.89|0
1652452500000|2022-05-13 14:35:00|755.63|752.75|757.16|754.28|759.55|756.67|754.11|751.23|0
1652452800000|2022-05-13 14:40:00|757.37|754.49|769.24|766.36|769.24|766.36|756.83|753.95|0
1652453100000|2022-05-13 14:45:00|769.46|766.58|767.72|764.84|774.46|771.58|764.9|762.02|0
1652453400000|2022-05-13 14:50:00|767.93|765.05|759.7|756.82|768.8|765.92|759.27|756.39|0
1652453700000|2022-05-13 14:55:00|759.27|756.39|761|758.12|762.73|759.85|757.75|754.87|0
1652454000000|2022-05-13 15:00:00|761.86|758.98|763.81|760.93|766.63|763.75|760.35|757.47|0
1652454300000|2022-05-13 15:05:00|763.16|760.28|759.91|757.03|763.59|760.71|759.16|756.28|0
1652454600000|2022-05-13 15:10:00|760.03|757.15|760.34|757.46|762.29|759.41|758.83|755.95|0
1652454900000|2022-05-13 15:15:00|761.21|758.33|763.81|760.93|766.19|763.31|760.34|757.46|0
1652455200000|2022-05-13 15:20:00|764.02|761.14|758.61|755.73|764.02|761.14|756.45|753.57|0
1652455500000|2022-05-13 15:25:00|758.18|755.3|755.59|752.71|759.91|757.03|754.73|751.85|0
1652455800000|2022-05-13 15:30:00|755.16|752.28|756.88|754|759.26|756.38|753.86|750.98|0
1652456100000|2022-05-13 15:35:00|756.67|753.79|754.72|751.84|757.96|755.08|753.65|750.77|0
1652456400000|2022-05-13 15:40:00|754.94|752.06|758.18|755.3|762.07|759.19|754.94|752.06|0
1652456700000|2022-05-13 15:45:00|758.39|755.51|760.12|757.24|761.64|758.76|758.39|755.51|0
1652457000000|2022-05-13 15:50:00|760.34|757.46|754.72|751.84|760.77|757.89|754.51|751.63|0
1652457300000|2022-05-13 15:55:00|754.94|752.06|756.45|753.57|757.09|754.21|754.29|751.41|0
1652457600000|2022-05-13 16:00:00|755.37|752.49|751.49|748.61|756.01|753.13|751.27|748.39|0
1652457900000|2022-05-13 16:05:00|751.27|748.39|745.47|742.59|751.49|748.61|745.47|742.59|0
1652458200000|2022-05-13 16:10:00|745.25|742.37|743.75|740.87|747.18|744.3|741.39|738.51|0
1652458500000|2022-05-13 16:15:00|743.96|741.08|746.97|744.09|746.97|744.09|742.89|740.01|0
1652458800000|2022-05-13 16:20:00|747.18|744.3|749.12|746.24|750.62|747.74|745.68|742.8|0
1652459100000|2022-05-13 16:25:00|750.19|747.31|749.33|746.45|753.64|750.76|749.33|746.45|0
1652459400000|2022-05-13 16:30:00|749.11|746.23|746.8|743.92|749.11|746.23|745.13|742.25|0
1652459700000|2022-05-13 16:35:00|747.01|744.13|746.15|743.27|747.23|744.35|745.51|742.63|0
1652460000000|2022-05-13 16:40:00|746.37|743.49|747.87|744.99|747.87|744.99|744.22|741.34|0
1652460300000|2022-05-13 16:45:00|747.44|744.56|752.4|749.52|752.61|749.73|747.01|744.13|0
1652460600000|2022-05-13 16:50:00|752.61|749.73|757.8|754.92|762.13|759.25|752.61|749.73|0
1652460900000|2022-05-13 16:55:00|758.02|755.14|753.04|750.16|758.02|755.14|752.83|749.95|0
1652461200000|2022-05-13 17:00:00|752.83|749.95|751.75|748.87|754.34|751.46|749.38|746.5|0
1652461500000|2022-05-13 17:05:00|752.39|749.51|755.85|752.97|757.36|754.48|752.18|749.3|0
1652461800000|2022-05-13 17:10:00|756.07|753.19|753.96|751.08|758.23|755.35|753.96|751.08|0
1652462100000|2022-05-13 17:15:00|754.83|751.95|759.37|756.49|760.24|757.36|754.83|751.95|0
1652462400000|2022-05-13 17:20:00|759.59|756.71|757.32|754.2|762.84|759.96|757.32|754.2|0
1652462700000|2022-05-13 17:25:00|757.11|753.99|760.79|757.67|760.79|757.67|754.95|751.83|0
1652463000000|2022-05-13 17:30:00|759.7|756.58|757.54|754.42|761.22|758.1|756.89|753.77|0
1652463300000|2022-05-13 17:35:00|757.32|754.2|762.95|759.83|763.17|760.05|757.32|754.2|0
1652463600000|2022-05-13 17:40:00|762.74|759.62|767.73|764.61|769.04|765.92|762.74|759.62|0
1652463900000|2022-05-13 17:45:00|767.95|764.83|765.77|762.65|771.21|768.09|765.34|762.22|0
1652464200000|2022-05-13 17:50:00|766.21|763.09|768.16|765.04|770.34|767.22|764.9|761.78|0
1652464500000|2022-05-13 17:55:00|768.38|765.26|773.61|770.49|776.01|772.89|768.16|765.04|0
1652464800000|2022-05-13 18:00:00|774.26|771.14|789.23|786.11|790.47|787.35|774.26|771.14|0
1652465100000|2022-05-13 18:05:00|790.21|787.09|783.64|780.52|793.72|790.6|782.76|779.64|0
1652465400000|2022-05-13 18:10:00|783.86|780.74|786.58|783.7|787.58|784.46|780.14|777.02|0
1652465700000|2022-05-13 18:15:00|786.8|783.92|780.79|777.91|788.77|785.89|780.67|777.79|0
1652466000000|2022-05-13 18:20:00|780.46|777.58|787.02|784.14|789.43|786.55|780.46|777.58|0
1652466300000|2022-05-13 18:25:00|786.36|783.48|785.7|782.82|790.53|787.65|784.61|781.73|0
1652466600000|2022-05-13 18:30:00|785.05|782.17|778.71|775.83|785.05|782.17|771.74|768.86|0
1652466900000|2022-05-13 18:35:00|778.92|776.04|781.33|778.45|784.06|781.18|777.4|774.52|0
1652467200000|2022-05-13 18:40:00|781.11|778.23|776.74|773.86|783.07|780.19|775.65|772.77|0
1652467500000|2022-05-13 18:45:00|776.52|773.64|780.23|777.35|783.07|780.19|776.31|773.43|0
1652467800000|2022-05-13 18:50:00|780.67|777.79|765|762.12|780.89|778.01|764.68|761.8|0
1652468100000|2022-05-13 18:55:00|764.57|761.69|764.57|761.69|767.28|764.4|764.35|761.47|0
1652468400000|2022-05-13 19:00:00|764.13|761.25|764.8|761.92|765.43|762.55|759.59|756.71|0
1652468700000|2022-05-13 19:05:00|764.59|761.71|757.4|755|764.59|761.71|757.18|754.78|0
1652469000000|2022-05-13 19:10:00|757.18|754.78|752.65|750.25|758.52|756.12|752.22|749.82|0
1652469300000|2022-05-13 19:15:00|752.22|749.82|751.14|748.74|754.82|752.42|748.76|746.36|0
1652469600000|2022-05-13 19:20:00|751.57|749.17|750.27|747.87|754.82|752.42|748.76|746.36|0
1652469900000|2022-05-13 19:25:00|750.71|748.31|746.82|744.42|752.65|750.25|746.39|743.99|0
1652470200000|2022-05-13 19:30:00|747.03|744.63|760.89|758.49|761.54|759.14|745.31|742.91|0
1652470500000|2022-05-13 19:35:00|760.79|758.39|758.92|756.04|764.59|762.19|754.37|751.49|0
1652470800000|2022-05-13 19:40:00|758.49|755.61|754.15|751.27|759.36|756.48|751.98|749.1|0
1652471100000|2022-05-13 19:45:00|754.04|751.16|756.34|753.46|761.78|758.9|749.83|746.95|0
1652471400000|2022-05-13 19:50:00|756.56|753.68|758.9|756.02|767.89|765.01|756.56|753.68|0
1652471700000|2022-05-13 19:55:00|759.55|756.67|754.34|751.46|762.59|759.71|752.83|749.95|0
1652472000000|2022-05-13 20:00:00|753.26|750.38|757.62|755.22|759.59|757.19|753.26|750.38|0
1652472300000|2022-05-13 20:05:00|757.51|755.11|760.45|758.05|760.88|758.48|757.18|754.78|0
1652472600000|2022-05-13 20:10:00|760.12|757.72|760.44|758.04|760.66|758.26|758.49|756.09|0
1652684700000|2022-05-16 07:05:00|772.2|769.8|776.68|774.28|778.22|775.82|772.09|769.69|0
1652685000000|2022-05-16 07:10:00|776.14|773.74|777.12|774.72|781.73|779.33|776.03|773.63|0
1652685300000|2022-05-16 07:15:00|777.67|775.27|782.83|780.43|783.27|780.87|777.34|774.94|0
1652685600000|2022-05-16 07:20:00|783.27|780.87|781.95|779.55|785.47|783.07|781.41|779.01|0
1652685900000|2022-05-16 07:25:00|781.73|779.33|774.49|772.09|781.73|779.33|772.85|770.45|0
1652686200000|2022-05-16 07:30:00|773.39|770.99|771.86|769.46|774.93|772.53|770.55|768.15|0
1652686500000|2022-05-16 07:35:00|771.64|769.24|772.3|769.9|774.82|772.42|770.66|768.26|0
1652686800000|2022-05-16 07:40:00|772.52|770.12|771.54|769.14|772.85|770.45|769.67|767.27|0
1652687100000|2022-05-16 07:45:00|771.42|769.02|769.45|767.05|772.3|769.9|766.18|763.78|0
1652687400000|2022-05-16 07:50:00|769.67|767.27|772.63|770.23|773.07|770.67|767.6|765.2|0
1652687700000|2022-05-16 07:55:00|772.85|770.45|772.19|769.79|774.27|771.87|770.11|767.71|0
1652688000000|2022-05-16 08:00:00|771.86|769.46|769.45|767.05|772.41|770.01|767.92|765.52|0
1652688300000|2022-05-16 08:05:00|769.56|767.16|769.01|766.61|771.64|769.24|768.58|766.18|0
1652688600000|2022-05-16 08:10:00|769.13|766.73|765.96|763.56|769.13|766.73|765.96|763.56|0
1652688900000|2022-05-16 08:15:00|766.07|763.67|762.25|759.85|766.61|764.21|761.6|759.2|0
1652689200000|2022-05-16 08:20:00|761.82|759.42|760.73|758.33|762.8|760.4|760.4|758|0
1652689500000|2022-05-16 08:25:00|760.4|758|764.32|761.92|764.76|762.36|760.19|757.79|0
1652689800000|2022-05-16 08:30:00|764.21|761.81|762.68|760.28|765.52|763.12|761.06|758.66|0
1652690100000|2022-05-16 08:35:00|762.8|760.4|765.08|762.68|765.63|763.23|761.81|759.41|0
1652690400000|2022-05-16 08:40:00|764.86|762.46|764.21|761.81|766.94|764.54|763.34|760.94|0
1652690700000|2022-05-16 08:45:00|764.1|761.7|762.9|760.5|764.42|762.02|762.46|760.06|0
1652691000000|2022-05-16 08:50:00|762.79|760.39|759.53|757.13|763.33|760.93|759.42|757.02|0
1652691300000|2022-05-16 08:55:00|759.63|757.23|756.59|754.19|760.07|757.67|756.59|754.19|0
1652691600000|2022-05-16 09:00:00|757.03|754.63|756.27|753.87|757.68|755.28|755.72|753.32|0
1652691900000|2022-05-16 09:05:00|756.16|753.76|758.54|756.14|759.31|756.91|756.16|753.76|0
1652692200000|2022-05-16 09:10:00|758.66|756.26|758.44|756.04|759.2|756.8|757.24|754.84|0
1652692500000|2022-05-16 09:15:00|758.33|755.93|759.31|756.91|759.96|757.56|757.67|755.27|0
1652692800000|2022-05-16 09:20:00|758.98|756.58|762.02|759.62|762.46|760.06|758.76|756.36|0
1652693100000|2022-05-16 09:25:00|761.92|759.52|764.85|762.45|765.07|762.67|761.59|759.19|0
1652693400000|2022-05-16 09:30:00|765.07|762.67|762.89|760.49|765.07|762.67|762.35|759.95|0
1652693700000|2022-05-16 09:35:00|763.44|761.04|765.62|763.22|765.72|763.32|763|760.6|0
1652694000000|2022-05-16 09:40:00|765.84|763.44|765.5|763.1|766.38|763.98|764.09|761.69|0
1652694300000|2022-05-16 09:45:00|765.62|763.22|763.98|761.58|765.72|763.32|763.98|761.58|0
1652694600000|2022-05-16 09:50:00|764.09|761.69|766.05|763.65|766.16|763.76|763.76|761.36|0
1652694900000|2022-05-16 09:55:00|765.94|763.54|768.34|765.94|769.65|767.25|765.72|763.32|0
1652695200000|2022-05-16 10:00:00|767.68|765.28|765.06|762.66|767.9|765.5|765.06|762.66|0
1652695500000|2022-05-16 10:05:00|764.63|762.23|766.37|763.97|767.24|764.84|764.63|762.23|0
1652695800000|2022-05-16 10:10:00|766.27|763.87|764.41|762.01|767.14|764.74|764.41|762.01|0
1652696100000|2022-05-16 10:15:00|764.3|761.9|764.84|762.44|765.28|762.88|763.65|761.25|0
1652696400000|2022-05-16 10:20:00|764.62|762.22|766.59|764.19|767.14|764.74|764.62|762.22|0
1652696700000|2022-05-16 10:25:00|765.93|763.53|762.99|760.59|766.15|763.75|762.01|759.61|0
1652697000000|2022-05-16 10:30:00|763.43|761.03|765.49|763.09|766.8|764.4|763.43|761.03|0
1652697300000|2022-05-16 10:35:00|764.84|762.44|761.82|759.42|766.15|763.75|761.17|758.77|0
1652697600000|2022-05-16 10:40:00|762.26|759.86|763.13|760.73|763.79|761.39|761.39|758.99|0
1652697900000|2022-05-16 10:45:00|762.91|760.51|762.91|760.51|763.57|761.17|761.38|758.98|0
1652698200000|2022-05-16 10:50:00|763.02|760.62|765.53|763.13|765.75|763.35|762.69|760.29|0
1652698500000|2022-05-16 10:55:00|765.75|763.35|764.66|762.26|765.75|763.35|762.47|760.07|0
1652698800000|2022-05-16 11:00:00|764|761.6|764.22|761.82|764.87|762.47|762.91|760.51|0
1652699100000|2022-05-16 11:05:00|764.65|762.25|760.73|758.33|764.65|762.25|759.85|757.45|0
1652699400000|2022-05-16 11:10:00|760.94|758.54|761.6|759.2|762.03|759.63|760.07|757.67|0
1652699700000|2022-05-16 11:15:00|761.27|758.87|760.94|758.54|762.69|760.29|760.72|758.32|0
1652700000000|2022-05-16 11:20:00|760.84|758.44|760.29|757.89|763.34|760.94|759.42|757.02|0
1652700300000|2022-05-16 11:25:00|760.51|758.11|764|761.6|764.65|762.25|760.29|757.89|0
1652700600000|2022-05-16 11:30:00|763.78|761.38|765.96|763.56|766.18|763.78|763.34|760.94|0
1652700900000|2022-05-16 11:35:00|766.07|763.67|765.09|762.69|766.18|763.78|764.43|762.03|0
1652701200000|2022-05-16 11:40:00|765.2|762.8|763.34|760.94|765.3|762.9|763.12|760.72|0
1652701500000|2022-05-16 11:45:00|763.23|760.83|762.68|760.28|763.77|761.37|761.37|758.97|0
1652701800000|2022-05-16 11:50:00|762.9|760.5|761.05|758.65|763.77|761.37|759.85|757.45|0
1652702100000|2022-05-16 11:55:00|760.83|758.43|761.37|758.97|763.34|760.94|760.72|758.32|0
1652702400000|2022-05-16 12:00:00|760.93|758.53|761.81|759.41|763.55|761.15|758.54|756.14|0
1652702700000|2022-05-16 12:05:00|761.59|759.19|762.68|760.28|764.42|762.02|761.59|759.19|0
1652703000000|2022-05-16 12:10:00|762.9|760.5|758.97|756.57|763.45|761.05|758.54|756.14|0
1652703300000|2022-05-16 12:15:00|758.87|756.47|757.66|755.26|759.62|757.22|756.79|754.39|0
1652703600000|2022-05-16 12:20:00|757.23|754.83|753.75|751.35|757.45|755.05|753.75|751.35|0
1652703900000|2022-05-16 12:25:00|754.08|751.68|752.4|750|757.19|754.79|751.74|749.34|0
1652704200000|2022-05-16 12:30:00|752.18|749.78|747.41|745.01|754.58|752.18|746.96|744.56|0
1652704500000|2022-05-16 12:35:00|747.19|744.79|748.92|746.52|750.23|747.83|746.32|743.92|0
1652704800000|2022-05-16 12:40:00|748.82|746.42|752.4|750|752.83|750.43|748.82|746.42|0
1652705100000|2022-05-16 12:45:00|752.29|749.89|755.87|753.47|756.31|753.91|752.18|749.78|0
1652705400000|2022-05-16 12:50:00|755.99|753.59|755|752.6|756.09|753.69|754.35|751.95|0
1652705700000|2022-05-16 12:55:00|754.79|752.39|758.55|756.15|759.97|757.57|754.57|752.17|0
1652706000000|2022-05-16 13:00:00|758.33|755.93|756.81|754.41|759.42|757.02|756.81|754.41|0
1652706300000|2022-05-16 13:05:00|756.59|754.19|758.98|756.58|761.17|758.77|756.59|754.19|0
1652706600000|2022-05-16 13:10:00|759.2|756.8|760.95|758.55|762.69|760.29|758.77|756.37|0
1652706900000|2022-05-16 13:15:00|760.73|758.33|763.9|761.5|764|761.6|760.73|758.33|0
1652707200000|2022-05-16 13:20:00|764.44|762.04|765.53|763.13|769.47|767.07|764.44|762.04|0
1652707500000|2022-05-16 13:25:00|765.09|762.69|765.97|763.57|767.5|765.1|763.13|760.73|0
1652707800000|2022-05-16 13:30:00|764.99|762.59|767.28|764.88|770.56|768.16|758.11|755.71|0
1652708100000|2022-05-16 13:35:00|765.53|763.13|758.13|755.73|772.54|770.14|758.13|755.73|0
1652708400000|2022-05-16 13:40:00|757.48|755.08|769.14|766.74|771.11|768.71|755.06|752.66|0
1652708700000|2022-05-16 13:45:00|770.23|767.83|783.82|781.42|785.68|783.28|769.04|766.64|0
1652709000000|2022-05-16 13:50:00|783.26|780.86|775.13|772.73|787.01|784.61|772.94|770.54|0
1652709300000|2022-05-16 13:55:00|774.47|772.07|777.98|775.58|779.74|777.34|770.31|767.91|0
1652709600000|2022-05-16 14:00:00|777.32|774.92|779.96|777.56|786.56|784.16|775.57|773.17|0
1652709900000|2022-05-16 14:05:00|779.74|777.34|765.72|763.32|779.74|777.34|765.29|762.89|0
1652710200000|2022-05-16 14:10:00|765.84|763.44|766.49|764.09|768.46|766.06|758.64|756.24|0
1652710500000|2022-05-16 14:15:00|765.84|763.44|758.57|756.17|766.06|763.66|755.5|753.1|0
1652710800000|2022-05-16 14:20:00|758.13|755.73|755.68|753.28|758.36|755.96|752.29|749.89|0
1652711100000|2022-05-16 14:25:00|755.9|753.5|748.9|746.5|760.5|758.1|748.03|745.63|0
1652711400000|2022-05-16 14:30:00|748.58|746.18|762.48|760.08|764.46|762.06|748.25|745.85|0
1652711700000|2022-05-16 14:35:00|763.36|760.96|759.94|757.54|764.76|762.36|758.96|756.56|0
1652712000000|2022-05-16 14:40:00|760.38|757.98|761.91|759.51|767.95|765.55|760.16|757.76|0
1652712300000|2022-05-16 14:45:00|762.13|759.73|772.87|770.47|773.31|770.91|762.13|759.73|0
1652712600000|2022-05-16 14:50:00|772.98|770.58|773.75|771.35|775.85|773.45|770.22|767.82|0
1652712900000|2022-05-16 14:55:00|773.97|771.57|775.58|773.18|778.16|775.76|772.87|770.47|0
1652713200000|2022-05-16 15:00:00|777.57|775.17|775.13|772.73|780|777.6|773.81|771.41|0
1652713500000|2022-05-16 15:05:00|775.91|773.51|770.94|768.54|780.89|778.49|770.94|768.54|0
1652713800000|2022-05-16 15:10:00|772.48|770.08|772.7|770.3|774.47|772.07|769.17|766.77|0
1652714100000|2022-05-16 15:15:00|773.14|770.74|768.9|766.5|773.58|771.18|764.98|762.58|0
1652714400000|2022-05-16 15:20:00|769.45|767.05|770.88|768.48|774.19|771.79|769.01|766.61|0
1652714700000|2022-05-16 15:25:00|770.99|768.59|771.1|768.7|774.41|772.01|770.22|767.82|0
1652715000000|2022-05-16 15:30:00|771.76|769.36|768.24|765.84|776.61|774.21|768.24|765.84|0
1652715300000|2022-05-16 15:35:00|766.7|764.3|765.6|763.2|778.82|776.42|764.28|761.88|0
1652715600000|2022-05-16 15:40:00|765.38|762.98|759.24|756.84|771.76|769.36|759.24|756.84|0
1652715900000|2022-05-16 15:45:00|759.45|757.05|756.61|754.21|761.65|759.25|756.61|754.21|0
1652716200000|2022-05-16 15:50:00|756.83|754.43|751.45|749.05|760.42|758.02|751.02|748.62|0
1652716500000|2022-05-16 15:55:00|751.02|748.62|751.24|748.84|752.98|750.58|749.05|746.65|0
1652716800000|2022-05-16 16:00:00|750.58|748.18|749.49|747.09|752.66|750.26|746|743.6|0
1652717100000|2022-05-16 16:05:00|750.36|747.96|755.06|752.66|758.23|755.83|750.26|747.86|0
1652717400000|2022-05-16 16:10:00|755.38|752.98|758.89|756.49|759.32|756.92|754.73|752.33|0
1652717700000|2022-05-16 16:15:00|757.79|755.39|760.55|758.15|763.27|760.87|757.57|755.17|0
1652718000000|2022-05-16 16:20:00|760.89|758.49|763.08|760.68|764.73|762.33|759.8|757.4|0
1652718300000|2022-05-16 16:25:00|762.86|760.46|761.11|758.71|765.27|762.87|759.69|757.29|0
1652718600000|2022-05-16 16:30:00|762.2|759.8|760.01|757.61|763.74|761.34|757.83|755.43|0
1652718900000|2022-05-16 16:35:00|758.92|756.52|765.71|763.31|766.15|763.75|755.21|752.81|0
1652719200000|2022-05-16 16:40:00|765.93|763.53|767.84|765.44|768.71|766.31|764.39|761.99|0
1652719500000|2022-05-16 16:45:00|768.06|765.66|760.83|758.43|769.37|766.97|760.83|758.43|0
1652719800000|2022-05-16 16:50:00|760.39|757.99|767.62|765.22|768.49|766.09|759.96|757.56|0
1652720100000|2022-05-16 16:55:00|768.27|765.87|766.08|763.68|769.59|767.19|765.2|762.8|0
1652720400000|2022-05-16 17:00:00|767.4|765|763.67|761.27|770.25|767.85|763.67|761.27|0
1652720700000|2022-05-16 17:05:00|764.33|761.93|758.42|756.02|765.86|763.46|758.21|755.81|0
1652721000000|2022-05-16 17:10:00|758.86|756.46|753.65|751.25|760.17|757.77|751.89|749.49|0
1652721300000|2022-05-16 17:15:00|753.21|750.81|760.63|758.23|761.07|758.67|752.56|750.16|0
1652721600000|2022-05-16 17:20:00|760.2|757.8|751.25|748.85|761.07|758.67|747.99|745.59|0
1652721900000|2022-05-16 17:25:00|750.82|748.42|745.17|742.77|752.34|749.94|744.52|742.12|0
1652722200000|2022-05-16 17:30:00|745.6|743.2|743.43|741.03|745.6|743.2|742.13|739.73|0
1652722500000|2022-05-16 17:35:00|743.87|741.47|744.38|741.98|746.58|744.18|742.35|739.95|0
1652722800000|2022-05-16 17:40:00|744.6|742.2|743.3|740.9|750.03|747.63|740.27|737.87|0
1652723100000|2022-05-16 17:45:00|742.86|740.46|747.86|745.46|748.51|746.11|742.86|740.46|0
1652723400000|2022-05-16 17:50:00|747.42|745.02|747.64|745.24|748.51|746.11|744.6|742.2|0
1652723700000|2022-05-16 17:55:00|747.2|744.8|746.55|744.15|748.84|746.44|744.6|742.2|0
1652724000000|2022-05-16 18:00:00|746.12|743.72|744.16|741.76|750.9|748.5|743.73|741.33|0
1652724300000|2022-05-16 18:05:00|743.94|741.54|739.61|737.21|743.94|741.54|738.1|735.7|0
1652724600000|2022-05-16 18:10:00|739.39|736.99|742.97|740.57|744.92|742.52|739.39|736.99|0
1652724900000|2022-05-16 18:15:00|742.64|740.24|742.86|740.46|745.24|742.84|739.83|737.43|0
1652725200000|2022-05-16 18:20:00|742.64|740.24|739.66|737.26|743.72|741.32|738.74|736.34|0
1652725500000|2022-05-16 18:25:00|739.23|736.83|734.3|731.9|740.74|738.34|734.3|731.9|0
1652725800000|2022-05-16 18:30:00|734.08|731.68|733.44|731.04|734.73|732.33|731.07|728.67|0
1652726100000|2022-05-16 18:35:00|733.65|731.25|734.59|732.19|737.39|734.99|733.44|731.04|0
1652726400000|2022-05-16 18:40:00|733.73|731.33|736.96|734.56|737.61|735.21|731.58|729.18|0
1652726700000|2022-05-16 18:45:00|736.74|734.34|741.49|739.09|741.92|739.52|735.23|732.83|0
1652727000000|2022-05-16 18:50:00|741.71|739.31|741.06|738.66|744.52|742.12|737.82|735.42|0
1652727300000|2022-05-16 18:55:00|741.49|739.09|738.68|736.28|741.92|739.52|737.17|734.77|0
1652727600000|2022-05-16 19:00:00|738.47|736.07|738.03|735.63|741.7|739.3|737.39|734.99|0
1652727900000|2022-05-16 19:05:00|738.25|735.85|742.13|739.73|742.35|739.95|735.66|733.26|0
1652728200000|2022-05-16 19:10:00|743.22|740.82|751.91|749.03|753.21|750.33|743|740.6|0
1652728500000|2022-05-16 19:15:00|752.56|749.68|752.78|749.9|756.15|753.27|748.87|745.99|0
1652728800000|2022-05-16 19:20:00|753.65|750.77|756.91|754.03|759.74|756.86|753.22|750.34|0
1652729100000|2022-05-16 19:25:00|757.13|754.25|756.91|754.03|758.65|755.77|754.85|751.97|0
1652729400000|2022-05-16 19:30:00|757.67|754.79|762.13|759.25|762.57|759.69|754.73|751.85|0
1652729700000|2022-05-16 19:35:00|762.78|759.9|761.48|758.6|765.62|762.74|759.73|756.85|0
1652730000000|2022-05-16 19:40:00|761.15|758.27|765.84|762.96|766.49|763.61|759.3|756.42|0
1652730300000|2022-05-16 19:45:00|766.27|763.39|766.39|763.51|768.79|765.91|764.2|761.32|0
1652730600000|2022-05-16 19:50:00|763.32|760.44|762.88|760|764.2|761.32|756.99|754.11|0
1652730900000|2022-05-16 19:55:00|762.01|759.13|762.23|759.35|770.77|767.89|761.36|758.48|0
1652731200000|2022-05-16 20:00:00|762.67|759.79|764.63|761.75|766.82|763.94|762.23|759.35|0
1652731500000|2022-05-16 20:05:00|765.07|762.19|766.69|764.29|767.46|765.06|764.39|761.53|0
1652731800000|2022-05-16 20:10:00|766.36|763.96|765.05|762.65|766.36|763.96|763.73|761.33|0
1652732100000|2022-05-16 20:15:00|765.25|762.45|766.34|763.54|766.56|763.76|765.03|762.23|0
1652732400000|2022-05-16 20:20:00|766.56|763.76|768.09|765.29|768.09|765.29|766.34|763.54|0
1652732700000|2022-05-16 20:25:00|767.65|764.85|767.43|764.63|768.09|765.29|766.89|764.09|0
1652733000000|2022-05-16 20:30:00|767.21|764.41|767.65|764.85|767.87|765.07|766.67|763.87|0
1652733300000|2022-05-16 20:35:00|767.43|764.63|766.62|763.82|767.65|764.85|766.3|763.5|0
1652733600000|2022-05-16 20:40:00|766.84|764.04|766.84|764.04|767.28|764.48|766.18|763.38|0
1652733900000|2022-05-16 20:45:00|766.62|763.82|766.84|764.04|766.84|764.04|766.62|763.82|0
1652734200000|2022-05-16 20:50:00|766.62|763.82|766.84|764.04|766.84|764.04|766.62|763.82|0
1652734500000|2022-05-16 20:55:00|766.62|763.82|766.95|764.15|766.95|764.15|766.4|763.6|0
1652734800000|2022-05-16 21:00:00|766.9|764.1|767.25|764.45|767.38|764.58|766.9|764.1|0
1652735100000|2022-05-16 21:05:00|767.16|764.36|767.19|764.39|767.25|764.45|767.12|764.32|0
1652735400000|2022-05-16 21:10:00|766.83|764.03|766.48|763.68|766.9|764.1|766.45|763.65|0
1652735700000|2022-05-16 21:15:00|766.67|763.87|767.06|764.26|767.06|764.26|766.41|763.61|0
1652736000000|2022-05-16 21:20:00|766.96|764.16|766.61|763.81|766.96|764.16|766.61|763.81|0
1652736300000|2022-05-16 21:25:00|766.92|764.12|766.9|764.1|766.99|764.19|766.83|764.03|0
1652736600000|2022-05-16 21:30:00|767.05|764.25|768.23|765.43|768.33|765.53|767.05|764.25|0
1652736900000|2022-05-16 21:35:00|768.11|765.31|767.79|764.99|768.11|765.31|767.5|764.7|0
1652737200000|2022-05-16 21:40:00|767.82|765.02|767.88|765.08|767.88|765.08|767.79|764.99|0
1652737500000|2022-05-16 21:45:00|767.84|765.04|767.34|764.54|767.84|765.04|767.18|764.38|0
1652737800000|2022-05-16 21:50:00|767.31|764.51|767.63|764.83|767.63|764.83|767.11|764.31|0
1652738100000|2022-05-16 21:55:00|767.5|764.7|767.37|764.57|767.5|764.7|767.11|764.31|0
1652738400000|2022-05-16 22:00:00|766.28|763.48|763.53|760.73|766.39|763.59|763.31|760.51|0
1652738700000|2022-05-16 22:05:00|763.43|760.63|764.41|761.61|765.51|762.71|763.31|760.51|0
1652739000000|2022-05-16 22:10:00|763.75|760.95|763.75|760.95|763.75|760.95|763.31|760.51|0
1652739300000|2022-05-16 22:15:00|763.53|760.73|762.55|759.75|763.53|760.73|761.99|759.19|0
1652739600000|2022-05-16 22:20:00|762.43|759.63|763.42|760.62|763.75|760.95|762.21|759.41|0
1652739900000|2022-05-16 22:25:00|763.31|760.51|762.55|759.75|763.31|760.51|761.99|759.19|0
1652740200000|2022-05-16 22:30:00|762.65|759.85|761.55|758.75|762.76|759.96|761.55|758.75|0
1652740500000|2022-05-16 22:35:00|761.77|758.97|760.89|758.09|761.77|758.97|760.89|758.09|0
1652740800000|2022-05-16 22:40:00|760.68|757.88|761.33|758.53|761.55|758.75|760.68|757.88|0
1652741100000|2022-05-16 22:45:00|761.55|758.75|762.21|759.41|762.65|759.85|761.55|758.75|0
1652741400000|2022-05-16 22:50:00|762.1|759.3|761.77|758.97|762.65|759.85|761.77|758.97|0
1652741700000|2022-05-16 22:55:00|761.55|758.75|761.99|759.19|762.43|759.63|761.33|758.53|0
1652742000000|2022-05-16 23:00:00|761.55|758.75|761.55|758.75|761.77|758.97|761.11|758.31|0
1652742300000|2022-05-16 23:05:00|761.44|758.64|761.33|758.53|761.77|758.97|760.89|758.09|0
1652742600000|2022-05-16 23:10:00|761.11|758.31|760.89|758.09|761.33|758.53|760.89|758.09|0
1652742900000|2022-05-16 23:15:00|760.78|757.98|761.11|758.31|761.11|758.31|760.45|757.65|0
1652743200000|2022-05-16 23:20:00|760.89|758.09|761.11|758.31|761.11|758.31|760.67|757.87|0
1652743500000|2022-05-16 23:25:00|760.89|758.09|762.64|759.84|762.64|759.84|760.89|758.09|0
1652743800000|2022-05-16 23:30:00|762.86|760.06|763.3|760.5|764.73|761.93|762.86|760.06|0
1652744100000|2022-05-16 23:35:00|763.41|760.61|763.96|761.16|764.18|761.38|762.86|760.06|0
1652744400000|2022-05-16 23:40:00|764.17|761.37|763.73|760.93|764.39|761.59|763.3|760.5|0
1652744700000|2022-05-16 23:45:00|763.52|760.72|760.01|757.21|763.52|760.72|760.01|757.21|0
1652745000000|2022-05-16 23:50:00|759.79|756.99|760.88|758.08|760.88|758.08|759.35|756.55|0
1652745300000|2022-05-16 23:55:00|760.78|757.98|759.57|756.77|760.88|758.08|759.24|756.44|0
1652745600000|2022-05-17 00:00:00|759.35|756.55|762.41|759.61|763.63|760.83|759.35|756.55|0
1652745900000|2022-05-17 00:05:00|762.53|759.73|762.41|759.61|763.29|760.49|761.98|759.18|0
1652746200000|2022-05-17 00:10:00|762.63|759.83|763.18|760.38|763.73|760.93|761.97|759.17|0
1652746500000|2022-05-17 00:15:00|763.29|760.49|758.03|755.23|763.73|760.93|758.03|755.23|0
1652746800000|2022-05-17 00:20:00|757.81|755.01|752.13|749.33|757.81|755.01|750.82|748.02|0
1652747100000|2022-05-17 00:25:00|752.34|749.54|751.25|748.45|752.78|749.98|750.82|748.02|0
1652747400000|2022-05-17 00:30:00|751.03|748.23|755.4|752.6|755.4|752.6|751.03|748.23|0
1652747700000|2022-05-17 00:35:00|755.62|752.82|755.18|752.38|756.27|753.47|754.53|751.73|0
1652748000000|2022-05-17 00:40:00|755.4|752.6|754.74|751.94|756.06|753.26|754.52|751.72|0
1652748300000|2022-05-17 00:45:00|754.96|752.16|755.4|752.6|755.51|752.71|753.87|751.07|0
1652748600000|2022-05-17 00:50:00|754.96|752.16|754.3|751.5|755.4|752.6|753.87|751.07|0
1652748900000|2022-05-17 00:55:00|754.42|751.62|755.83|753.03|756.49|753.69|754.08|751.28|0
1652749200000|2022-05-17 01:00:00|755.73|752.93|757.8|755|757.8|755|755.18|752.38|0
1652749500000|2022-05-17 01:05:00|757.58|754.78|756.49|753.69|757.58|754.78|756.49|753.69|0
1652749800000|2022-05-17 01:10:00|756.71|753.91|755.83|753.03|756.92|754.12|755.17|752.37|0
1652750100000|2022-05-17 01:15:00|756.05|753.25|756.38|753.58|757.36|754.56|755.61|752.81|0
1652750400000|2022-05-17 01:20:00|756.6|753.8|754.95|752.15|756.7|753.9|752.55|749.75|0
1652750700000|2022-05-17 01:25:00|754.85|752.05|754.08|751.28|754.95|752.15|752.99|750.19|0
1652751000000|2022-05-17 01:30:00|753.97|751.17|754.08|751.28|756.26|753.46|752.55|749.75|0
1652751300000|2022-05-17 01:35:00|753.86|751.06|747.53|744.73|753.86|751.06|747.31|744.51|0
1652751600000|2022-05-17 01:40:00|747.75|744.95|750.04|747.24|750.7|747.9|747.75|744.95|0
1652751900000|2022-05-17 01:45:00|749.71|746.91|747.75|744.95|749.71|746.91|747.75|744.95|0
1652752200000|2022-05-17 01:50:00|747.64|744.84|746.66|743.86|748.62|745.82|746.01|743.21|0
1652752500000|2022-05-17 01:55:00|746.44|743.64|746.66|743.86|747.09|744.29|745.57|742.77|0
1652752800000|2022-05-17 02:00:00|746.44|743.64|747.75|744.95|748.62|745.82|746.34|743.54|0
1652753100000|2022-05-17 02:05:00|747.96|745.16|747.96|745.16|748.62|745.82|747.09|744.29|0
1652753400000|2022-05-17 02:10:00|747.86|745.06|748.61|745.81|749.05|746.25|747.53|744.73|0
1652753700000|2022-05-17 02:15:00|749.05|746.25|751.23|748.43|751.45|748.65|748.73|745.93|0
1652754000000|2022-05-17 02:20:00|751.45|748.65|753.41|750.61|753.63|750.83|751.01|748.21|0
1652754300000|2022-05-17 02:25:00|753.19|750.39|754.18|751.38|754.94|752.14|752.54|749.74|0
1652754600000|2022-05-17 02:30:00|753.96|751.16|754.72|751.92|755.38|752.58|753.41|750.61|0
1652754900000|2022-05-17 02:35:00|754.5|751.7|754.28|751.48|755.16|752.36|753.85|751.05|0
1652755200000|2022-05-17 02:40:00|754.5|751.7|752.97|750.17|754.72|751.92|752.54|749.74|0
1652755500000|2022-05-17 02:45:00|753.09|750.29|752.97|750.17|754.28|751.48|752.54|749.74|0
1652755800000|2022-05-17 02:50:00|753.19|750.39|756.03|753.23|756.25|753.45|753.19|750.39|0
1652756100000|2022-05-17 02:55:00|755.81|753.01|754.72|751.92|756.03|753.23|754.72|751.92|0
1652756400000|2022-05-17 03:00:00|754.28|751.48|753.74|750.94|755.37|752.57|753.62|750.82|0
1652756700000|2022-05-17 03:05:00|753.84|751.04|753.3|750.5|754.06|751.26|753.08|750.28|0
1652757000000|2022-05-17 03:10:00|753.19|750.39|753.19|750.39|754.17|751.37|752.53|749.73|0
1652757300000|2022-05-17 03:15:00|752.97|750.17|754.17|751.37|754.28|751.48|752.97|750.17|0
1652757600000|2022-05-17 03:20:00|754.06|751.26|753.3|750.5|754.5|751.7|752.53|749.73|0
1652757900000|2022-05-17 03:25:00|753.18|750.38|751.44|748.64|753.4|750.6|751.44|748.64|0
1652758200000|2022-05-17 03:30:00|751.22|748.42|751.77|748.97|752.53|749.73|751.22|748.42|0
1652758500000|2022-05-17 03:35:00|751.87|749.07|751.43|748.63|752.31|749.51|751.22|748.42|0
1652758800000|2022-05-17 03:40:00|751.65|748.85|751|748.2|751.87|749.07|750.78|747.98|0
1652759100000|2022-05-17 03:45:00|750.78|747.98|750.56|747.76|751.21|748.41|750.45|747.65|0
1652759400000|2022-05-17 03:50:00|750.34|747.54|751.65|748.85|751.65|748.85|750.34|747.54|0
1652759700000|2022-05-17 03:55:00|751.43|748.63|752.09|749.29|752.52|749.72|751.21|748.41|0
1652760000000|2022-05-17 04:00:00|751.65|748.85|751.65|748.85|752.3|749.5|751.21|748.41|0
1652760300000|2022-05-17 04:05:00|751.43|748.63|750.34|747.54|751.65|748.85|750.34|747.54|0
1652760600000|2022-05-17 04:10:00|750.77|747.97|749.68|746.88|751.11|748.31|749.14|746.34|0
1652760900000|2022-05-17 04:15:00|749.9|747.1|748.81|746.01|750.12|747.32|748.81|746.01|0
1652761200000|2022-05-17 04:20:00|748.59|745.79|749.03|746.23|749.46|746.66|748.37|745.57|0
1652761500000|2022-05-17 04:25:00|749.14|746.34|750.77|747.97|750.77|747.97|749.03|746.23|0
1652761800000|2022-05-17 04:30:00|750.99|748.19|750.45|747.65|751.42|748.62|749.46|746.66|0
1652762100000|2022-05-17 04:35:00|750.33|747.53|749.46|746.66|750.33|747.53|749.24|746.44|0
1652762400000|2022-05-17 04:40:00|749.24|746.44|748.37|745.57|750.01|747.21|747.93|745.13|0
1652762700000|2022-05-17 04:45:00|747.93|745.13|748.8|746|749.68|746.88|747.93|745.13|0
1652763000000|2022-05-17 04:50:00|748.59|745.79|749.89|747.09|749.89|747.09|748.59|745.79|0
1652763300000|2022-05-17 04:55:00|749.79|746.99|749.24|746.44|750.33|747.53|748.58|745.78|0
1652763600000|2022-05-17 05:00:00|749.35|746.55|749.02|746.22|750.11|747.31|747.93|745.13|0
1652763900000|2022-05-17 05:05:00|748.8|746|747.93|745.13|749.45|746.65|747.71|744.91|0
1652764200000|2022-05-17 05:10:00|747.71|744.91|748.8|746|748.8|746|747.17|744.37|0
1652764500000|2022-05-17 05:15:00|749.02|746.22|748.36|745.56|749.02|746.22|748.15|745.35|0
1652764800000|2022-05-17 05:20:00|748.58|745.78|748.58|745.78|749.35|746.55|748.14|745.34|0
1652765100000|2022-05-17 05:25:00|748.36|745.56|748.8|746|748.8|746|747.71|744.91|0
1652765400000|2022-05-17 05:30:00|748.58|745.78|749.67|746.87|749.67|746.87|748.14|745.34|0
1652765700000|2022-05-17 05:35:00|750.1|747.3|749.88|747.08|750.54|747.74|748.8|746|0
1652766000000|2022-05-17 05:40:00|750|747.2|748.79|745.99|750.54|747.74|748.79|745.99|0
1652766300000|2022-05-17 05:45:00|749.01|746.21|744|741.2|749.01|746.21|743.68|740.88|0
1652766600000|2022-05-17 05:50:00|743.9|741.1|745.2|742.4|745.74|742.94|743.9|741.1|0
1652766900000|2022-05-17 05:55:00|745.09|742.29|744.87|742.07|745.53|742.73|743.9|741.1|0
1652767200000|2022-05-17 06:00:00|745.09|742.29|744.87|742.07|745.96|743.16|743.78|740.98|0
1652767500000|2022-05-17 06:05:00|744.65|741.85|744.87|742.07|746.18|743.38|744.43|741.63|0
1652767800000|2022-05-17 06:10:00|744.98|742.18|745.52|742.72|745.52|742.72|743.35|740.55|0
1652768100000|2022-05-17 06:15:00|745.3|742.5|746.61|743.81|747.04|744.24|744.87|742.07|0
1652768400000|2022-05-17 06:20:00|746.83|744.03|746.17|743.37|747.04|744.24|745.52|742.72|0
1652768700000|2022-05-17 06:25:00|746.29|743.49|746.61|743.81|746.83|744.03|745.74|742.94|0
1652769000000|2022-05-17 06:30:00|746.5|743.7|746.17|743.37|746.72|743.92|745.3|742.5|0
1652769300000|2022-05-17 06:35:00|746.28|743.48|744.21|741.41|747.7|744.9|743.78|740.98|0
1652769600000|2022-05-17 06:40:00|744.32|741.52|744.21|741.41|745.3|742.5|743.99|741.19|0
1652769900000|2022-05-17 06:45:00|744.43|741.63|743.67|740.87|744.65|741.85|743.34|740.54|0
1652770200000|2022-05-17 06:50:00|743.77|740.97|743.34|740.54|744.21|741.41|743.34|740.54|0
1652770500000|2022-05-17 06:55:00|743.56|740.76|741.93|739.13|743.56|740.76|741.82|739.02|0
1652770800000|2022-05-17 07:00:00|741.82|739.02|739.54|736.74|744.86|742.06|739.21|736.41|0
1652771100000|2022-05-17 07:05:00|739.23|736.83|742.27|739.87|742.27|739.87|739.23|736.83|0
1652771400000|2022-05-17 07:10:00|742.48|740.08|745.31|742.91|745.53|743.13|742.48|740.08|0
1652771700000|2022-05-17 07:15:00|745.53|743.13|743.57|741.17|745.53|743.13|742.92|740.52|0
1652772000000|2022-05-17 07:20:00|743.79|741.39|740.42|738.02|745.09|742.69|740.42|738.02|0
1652772300000|2022-05-17 07:25:00|741.07|738.67|740.86|738.46|741.83|739.43|739.99|737.59|0
1652772600000|2022-05-17 07:30:00|740.96|738.56|736.62|734.22|741.39|738.99|735.97|733.57|0
1652772900000|2022-05-17 07:35:00|736.95|734.55|731.97|729.57|737.38|734.98|731.86|729.46|0
1652773200000|2022-05-17 07:40:00|732.19|729.79|731.86|729.46|733.7|731.3|730.78|728.38|0
1652773500000|2022-05-17 07:45:00|731.76|729.36|732.83|730.43|733.15|730.75|730.13|727.73|0
1652773800000|2022-05-17 07:50:00|732.62|730.22|733.37|730.97|733.59|731.19|731.54|729.14|0
1652774100000|2022-05-17 07:55:00|733.15|730.75|733.27|730.87|735.1|732.7|733.15|730.75|0
1652774400000|2022-05-17 08:00:00|733.37|730.97|729.81|727.41|733.37|730.97|729.38|726.98|0
1652774700000|2022-05-17 08:05:00|729.91|727.51|723.88|721.48|730.02|727.62|722.58|720.18|0
1652775000000|2022-05-17 08:10:00|724.09|721.69|722.48|720.08|725.38|722.98|722.05|719.65|0
1652775300000|2022-05-17 08:15:00|722.37|719.97|719.47|717.07|722.8|720.4|718.72|716.32|0
1652775600000|2022-05-17 08:20:00|719.57|717.17|719.57|717.17|719.57|717.17|717|714.6|0
1652775900000|2022-05-17 08:25:00|719.36|716.96|716.04|713.64|719.36|716.96|715.28|712.88|0
1652776200000|2022-05-17 08:30:00|715.71|713.31|716.07|713.67|717.56|715.16|714.94|712.54|0
1652776500000|2022-05-17 08:35:00|716.18|713.78|707.52|705.12|716.28|713.88|706.24|703.84|0
1652776800000|2022-05-17 08:40:00|707.3|704.9|707.73|705.33|708.8|706.4|707.3|704.9|0
1652777100000|2022-05-17 08:45:00|707.52|705.12|707.84|705.44|707.94|705.54|705.49|703.09|0
1652777400000|2022-05-17 08:50:00|708.15|705.75|709.12|706.72|711.57|709.17|708.15|705.75|0
1652777700000|2022-05-17 08:55:00|709.22|706.82|712.32|709.92|712.64|710.24|709.22|706.82|0
1652778000000|2022-05-17 09:00:00|712.21|709.81|709.97|707.57|713.28|710.88|709.86|707.46|0
1652778300000|2022-05-17 09:05:00|709.76|707.36|709.86|707.46|710.5|708.1|709|706.6|0
1652778600000|2022-05-17 09:10:00|709.97|707.57|709.64|707.24|710.5|708.1|708.36|705.96|0
1652778900000|2022-05-17 09:15:00|710.07|707.67|710.5|708.1|711.35|708.95|709.22|706.82|0
1652779200000|2022-05-17 09:20:00|710.28|707.88|709.64|707.24|710.5|708.1|708.79|706.39|0
1652779500000|2022-05-17 09:25:00|709.86|707.46|708.15|705.75|710.07|707.67|707.72|705.32|0
1652779800000|2022-05-17 09:30:00|708.36|705.96|706.01|703.61|709.32|706.92|705.16|702.76|0
1652780100000|2022-05-17 09:35:00|706.44|704.04|703.67|701.27|706.44|704.04|703.14|700.74|0
1652780400000|2022-05-17 09:40:00|703.46|701.06|705.37|702.97|705.58|703.18|703.03|700.63|0
1652780700000|2022-05-17 09:45:00|706.24|703.84|705.81|703.41|706.45|704.05|705.18|702.78|0
1652781000000|2022-05-17 09:50:00|705.6|703.2|703.27|700.87|706.03|703.63|703.16|700.76|0
1652781300000|2022-05-17 09:55:00|703.48|701.08|700.99|698.59|703.48|701.08|699.87|697.47|0
1652781600000|2022-05-17 10:00:00|700.78|698.38|696.75|694.35|700.99|698.59|695.27|692.87|0
1652781900000|2022-05-17 10:05:00|696.54|694.14|698.02|695.62|699.29|696.89|696.22|693.82|0
1652782200000|2022-05-17 10:10:00|698.23|695.83|699.99|697.59|701.16|698.76|697.38|694.98|0
1652782500000|2022-05-17 10:15:00|700.2|697.8|700.84|698.44|701.37|698.97|700.1|697.7|0
1652782800000|2022-05-17 10:20:00|700.74|698.34|702.96|700.56|702.96|700.56|700.74|698.34|0
1652783100000|2022-05-17 10:25:00|702.75|700.35|702.96|700.56|702.96|700.56|701.26|698.86|0
1652783400000|2022-05-17 10:30:00|702.75|700.35|702.86|700.46|703.17|700.77|701.26|698.86|0
1652783700000|2022-05-17 10:35:00|702.75|700.35|704.66|702.26|705.19|702.79|702.32|699.92|0
1652784000000|2022-05-17 10:40:00|704.56|702.16|704.98|702.58|705.3|702.9|703.81|701.41|0
1652784300000|2022-05-17 10:45:00|705.08|702.68|703.1|700.7|705.44|703.04|702.89|700.49|0
1652784600000|2022-05-17 10:50:00|703.53|701.13|704.8|702.4|704.8|702.4|702.79|700.39|0
1652784900000|2022-05-17 10:55:00|704.7|702.3|705.44|703.04|705.65|703.25|704.16|701.76|0
1652785200000|2022-05-17 11:00:00|706.29|703.89|708.77|706.37|709.48|707.08|706.07|703.67|0
1652785500000|2022-05-17 11:05:00|708.56|706.16|707.91|705.51|709.62|707.22|706.64|704.24|0
1652785800000|2022-05-17 11:10:00|707.7|705.3|707.91|705.51|708.55|706.15|705.36|702.96|0
1652786100000|2022-05-17 11:15:00|708.02|705.62|705.36|702.96|708.45|706.05|704.93|702.53|0
1652786400000|2022-05-17 11:20:00|705.14|702.74|703.01|700.61|705.25|702.85|702.38|699.98|0
1652786700000|2022-05-17 11:25:00|702.8|700.4|701.85|699.45|703.44|701.04|701.1|698.7|0
1652787000000|2022-05-17 11:30:00|701.95|699.55|703.86|701.46|704.5|702.1|701.95|699.55|0
1652787300000|2022-05-17 11:35:00|704.08|701.68|705.78|703.38|706.63|704.23|703.65|701.25|0
1652787600000|2022-05-17 11:40:00|705.99|703.59|708.33|705.93|709.19|706.79|705.99|703.59|0
1652787900000|2022-05-17 11:45:00|708.55|706.15|707.8|705.4|708.97|706.57|707.48|705.08|0
1652788200000|2022-05-17 11:50:00|707.69|705.29|709.18|706.78|709.61|707.21|707.69|705.29|0
1652788500000|2022-05-17 11:55:00|708.76|706.36|710.68|708.28|711.11|708.71|708.12|705.72|0
1652788800000|2022-05-17 12:00:00|710.89|708.49|709.18|706.78|711.75|709.35|708.54|706.14|0
1652789100000|2022-05-17 12:05:00|708.97|706.57|710.68|708.28|710.89|708.49|707.48|705.08|0
1652789400000|2022-05-17 12:10:00|710.57|708.17|712.38|709.98|712.6|710.2|710.57|708.17|0
1652789700000|2022-05-17 12:15:00|712.28|709.88|711.31|708.91|712.81|710.41|710.89|708.49|0
1652790000000|2022-05-17 12:20:00|711.1|708.7|711.53|709.13|713.02|710.62|710.67|708.27|0
1652790300000|2022-05-17 12:25:00|711.21|708.81|711.95|709.55|715.16|712.76|711|708.6|0
1652790600000|2022-05-17 12:30:00|712.17|709.77|712.59|710.19|717.95|715.55|709.39|706.99|0
1652790900000|2022-05-17 12:35:00|712.81|710.41|714.3|711.9|714.95|712.55|711.31|708.91|0
1652791200000|2022-05-17 12:40:00|713.88|711.48|713.13|710.73|716.56|714.16|712.81|710.41|0
1652791500000|2022-05-17 12:45:00|713.23|710.83|711.52|709.12|713.23|710.83|707.89|705.49|0
1652791800000|2022-05-17 12:50:00|711.63|709.23|713.02|710.62|714.94|712.54|711.52|709.12|0
1652792100000|2022-05-17 12:55:00|712.8|710.4|708.86|706.46|713.66|711.26|707.04|704.64|0
1652792400000|2022-05-17 13:00:00|708.32|705.92|704.91|702.51|709.38|706.98|704.91|702.51|0
1652792700000|2022-05-17 13:05:00|705.12|702.72|706.4|704|708.74|706.34|704.91|702.51|0
1652793000000|2022-05-17 13:10:00|706.61|704.21|707.04|704.64|707.68|705.28|705.12|702.72|0
1652793300000|2022-05-17 13:15:00|706.93|704.53|707.46|705.06|708.95|706.55|704.17|701.77|0
1652793600000|2022-05-17 13:20:00|707.25|704.85|707.57|705.17|708.53|706.13|706.61|704.21|0
1652793900000|2022-05-17 13:25:00|707.25|704.85|705.97|703.57|708.1|705.7|705.75|703.35|0
1652794200000|2022-05-17 13:30:00|706.18|703.78|710.02|707.62|714.51|712.11|705.75|703.35|0
1652794500000|2022-05-17 13:35:00|710.23|707.83|715.15|712.75|717.51|715.11|710.23|707.83|0
1652794800000|2022-05-17 13:40:00|712.91|710.51|713.43|711.03|716.65|714.25|709.38|706.98|0
1652795100000|2022-05-17 13:45:00|712.58|710.18|720.51|718.11|720.51|718.11|710.55|708.15|0
1652795400000|2022-05-17 13:50:00|720.29|717.89|722.44|720.04|722.65|720.25|714.93|712.53|0
1652795700000|2022-05-17 13:55:00|722.22|719.82|717.5|715.1|724.59|722.19|717.29|714.89|0
1652796000000|2022-05-17 14:00:00|717.07|714.67|711.51|709.11|717.07|714.67|709.58|707.18|0
1652796300000|2022-05-17 14:05:00|711.08|708.68|720.07|717.67|720.72|718.32|710.23|707.83|0
1652796600000|2022-05-17 14:10:00|719.86|717.46|718.36|715.96|722.65|720.25|717.82|715.42|0
1652796900000|2022-05-17 14:15:00|717.93|715.53|714.07|711.67|719.43|717.03|713.64|711.24|0
1652797200000|2022-05-17 14:20:00|713.85|711.45|716.85|714.45|719.2|716.8|713|710.6|0
1652797500000|2022-05-17 14:25:00|716.2|713.8|726.72|724.32|726.93|724.53|714.71|712.31|0
1652797800000|2022-05-17 14:30:00|726.07|723.67|725.35|722.95|726.93|724.53|722.42|720.02|0
1652798100000|2022-05-17 14:35:00|725.13|722.73|730.51|728.11|731.59|729.19|725.13|722.73|0
1652798400000|2022-05-17 14:40:00|730.73|728.33|735.26|732.86|736.13|733.73|730.73|728.33|0
1652798700000|2022-05-17 14:45:00|735.48|733.08|735.69|733.29|740.45|738.05|734.29|731.89|0
1652799000000|2022-05-17 14:50:00|735.48|733.08|735.04|732.64|738.07|735.67|733.75|731.35|0
1652799300000|2022-05-17 14:55:00|735.69|733.29|730.29|727.89|735.69|733.29|730.29|727.89|0
1652799600000|2022-05-17 15:00:00|730.08|727.68|725.34|722.94|731.37|728.97|725.13|722.73|0
1652799900000|2022-05-17 15:05:00|725.56|723.16|726.42|724.02|728.35|725.95|724.48|722.08|0
1652800200000|2022-05-17 15:10:00|725.77|723.37|725.99|723.59|728.14|725.74|724.48|722.08|0
1652800500000|2022-05-17 15:15:00|725.34|722.94|724.69|722.29|730.72|728.32|723.19|720.79|0
1652800800000|2022-05-17 15:20:00|724.48|722.08|722.41|720.01|725.34|722.94|721.13|718.73|0
1652801100000|2022-05-17 15:25:00|722.63|720.23|717.91|715.51|722.84|720.44|717.05|714.65|0
1652801400000|2022-05-17 15:30:00|717.69|715.29|712.13|709.73|717.69|715.29|711.49|709.09|0
1652801700000|2022-05-17 15:35:00|712.03|709.63|713.84|711.44|714.48|712.08|710.85|708.45|0
1652802000000|2022-05-17 15:40:00|714.05|711.65|716.27|713.87|716.27|713.87|710.85|708.45|0
1652802300000|2022-05-17 15:45:00|716.05|713.65|718.2|715.8|718.84|716.44|714.34|711.94|0
1652802600000|2022-05-17 15:50:00|717.77|715.37|713.48|711.08|717.77|715.37|712.41|710.01|0
1652802900000|2022-05-17 15:55:00|714.12|711.72|715.41|713.01|716.69|714.29|714.12|711.72|0
1652803200000|2022-05-17 16:00:00|714.76|712.36|714.55|712.15|717.98|715.58|713.91|711.51|0
1652803500000|2022-05-17 16:05:00|714.76|712.36|719.05|716.65|722.27|719.87|714.55|712.15|0
1652803800000|2022-05-17 16:10:00|718.84|716.44|718.62|716.22|722.49|720.09|717.12|714.72|0
1652804100000|2022-05-17 16:15:00|719.05|716.65|714.97|712.57|719.05|716.65|712.52|710.12|0
1652804400000|2022-05-17 16:20:00|715.19|712.79|713.69|711.29|716.47|714.07|713.59|711.19|0
1652804700000|2022-05-17 16:25:00|713.9|711.5|711.98|709.58|715.19|712.79|709.41|707.01|0
1652805000000|2022-05-17 16:30:00|711.76|709.36|709.7|707.3|713.69|711.29|709.48|707.08|0
1652805300000|2022-05-17 16:35:00|709.48|707.08|709.48|707.08|709.91|707.51|707.35|704.95|0
1652805600000|2022-05-17 16:40:00|709.27|706.87|706.28|703.88|710.12|707.72|705.42|703.02|0
1652805900000|2022-05-17 16:45:00|706.06|703.66|705.63|703.23|706.92|704.52|702.22|699.82|0
1652806200000|2022-05-17 16:50:00|705.42|703.02|707.56|705.16|708.84|706.44|705.21|702.81|0
1652806500000|2022-05-17 16:55:00|707.34|704.94|707.98|705.58|709.48|707.08|707.34|704.94|0
1652806800000|2022-05-17 17:00:00|708.2|705.8|709.91|707.51|714.62|712.22|707.98|705.58|0
1652807100000|2022-05-17 17:05:00|710.55|708.15|706.7|704.3|710.55|708.15|704.78|702.38|0
1652807400000|2022-05-17 17:10:00|706.48|704.08|703.39|700.99|707.12|704.72|702.43|700.03|0
1652807700000|2022-05-17 17:15:00|703.07|700.67|701.79|699.39|703.07|700.67|700.3|697.9|0
1652808000000|2022-05-17 17:20:00|702|699.6|705.41|703.01|705.63|703.23|700.73|698.33|0
1652808300000|2022-05-17 17:25:00|705.2|702.8|706.05|703.65|706.59|704.19|702.64|700.24|0
1652808600000|2022-05-17 17:30:00|706.27|703.87|704.56|702.16|706.48|704.08|702.85|700.45|0
1652808900000|2022-05-17 17:35:00|704.34|701.94|703.39|700.99|706.05|703.65|702.32|699.92|0
1652809200000|2022-05-17 17:40:00|703.49|701.09|704.13|701.73|706.26|703.86|702.64|700.24|0
1652809500000|2022-05-17 17:45:00|704.56|702.16|703.49|701.09|707.33|704.93|703.49|701.09|0
1652809800000|2022-05-17 17:50:00|703.91|701.51|704.34|701.94|704.77|702.37|702.85|700.45|0
1652810100000|2022-05-17 17:55:00|703.91|701.51|708.18|705.78|708.18|705.78|703.27|700.87|0
1652810400000|2022-05-17 18:00:00|707.33|704.93|710.32|707.92|712.89|710.49|705.62|703.22|0
1652810700000|2022-05-17 18:05:00|709.04|706.64|698.49|696.09|709.68|707.28|697.31|694.91|0
1652811000000|2022-05-17 18:10:00|699.01|696.61|716.43|714.03|719.98|717.58|699.01|696.61|0
1652811300000|2022-05-17 18:15:00|715.15|712.75|716.97|714.57|719.44|717.04|711.17|708.77|0
1652811600000|2022-05-17 18:20:00|716.75|714.35|722.56|720.16|731.31|728.91|716.75|714.35|0
1652811900000|2022-05-17 18:25:00|723.2|720.8|720.83|718.43|725.47|723.07|715.25|712.85|0
1652812200000|2022-05-17 18:30:00|722.34|719.94|725.47|723.07|726.22|723.82|716.53|714.13|0
1652812500000|2022-05-17 18:35:00|726.01|723.61|714.17|711.77|729.46|727.06|714.17|711.77|0
1652812800000|2022-05-17 18:40:00|713.96|711.56|707.53|705.13|714.28|711.88|706.04|703.64|0
1652813100000|2022-05-17 18:45:00|706.68|704.28|697.57|695.17|708.17|705.77|696.51|694.11|0
1652813400000|2022-05-17 18:50:00|697.99|695.59|702.65|700.25|702.65|700.25|696.93|694.53|0
1652813700000|2022-05-17 18:55:00|702.87|700.47|702.44|700.04|704.78|702.38|698.95|696.55|0
1652814000000|2022-05-17 19:00:00|702.02|699.62|695.24|692.84|702.65|700.25|694.39|691.99|0
1652814300000|2022-05-17 19:05:00|695.66|693.26|695.03|692.63|698.62|696.22|691.65|689.25|0
1652814600000|2022-05-17 19:10:00|695.66|693.26|696.72|694.32|699.26|696.86|695.45|693.05|0
1652814900000|2022-05-17 19:15:00|696.5|694.1|694.18|691.78|698.41|696.01|693.12|690.72|0
1652815200000|2022-05-17 19:20:00|694.08|691.68|695.02|692.62|696.5|694.1|691.44|689.04|0
1652815500000|2022-05-17 19:25:00|695.23|692.83|694.39|691.99|695.44|693.04|692.28|689.88|0
1652815800000|2022-05-17 19:30:00|693.54|691.14|695.02|692.62|697.56|695.16|691.43|689.03|0
1652816100000|2022-05-17 19:35:00|694.6|692.2|697.77|695.37|698.4|696|693.12|690.72|0
1652816400000|2022-05-17 19:40:00|699.04|696.64|696.5|694.1|700.52|698.12|693.96|691.56|0
1652816700000|2022-05-17 19:45:00|696.29|693.89|703.28|700.88|704.55|702.15|696.29|693.89|0
1652817000000|2022-05-17 19:50:00|702.64|700.24|699.09|696.69|702.68|700.28|696.92|694.52|0
1652817300000|2022-05-17 19:55:00|700.78|698.38|694.03|691.63|701.63|699.23|694.03|691.63|0
1652817600000|2022-05-17 20:00:00|693.19|690.79|696.56|694.16|696.77|694.37|693.19|690.79|0
1652817900000|2022-05-17 20:05:00|696.77|694.37|691.65|689.25|696.77|694.37|691.02|688.62|0
1652818200000|2022-05-17 20:10:00|691.44|689.04|690.39|687.99|691.86|689.46|690.17|687.77|0
1652818500000|2022-05-17 20:15:00|690.59|687.79|689.53|686.73|690.8|688|688.48|685.68|0
1652818800000|2022-05-17 20:20:00|689.32|686.52|689.32|686.52|689.95|687.15|689.32|686.52|0
1652819100000|2022-05-17 20:25:00|689.53|686.73|689.32|686.52|690.37|687.57|689.11|686.31|0
1652819400000|2022-05-17 20:30:00|689.11|686.31|689.53|686.73|689.95|687.15|689.11|686.31|0
1652819700000|2022-05-17 20:35:00|689.95|687.15|689.32|686.52|689.95|687.15|689.32|686.52|0
1652820000000|2022-05-17 20:40:00|689.53|686.73|689.53|686.73|689.53|686.73|689.32|686.52|0
1652820300000|2022-05-17 20:45:00|689.32|686.52|689.1|686.3|689.32|686.52|688.89|686.09|0
1652820900000|2022-05-17 20:55:00|689.31|686.51|689.21|686.41|689.31|686.51|688.89|686.09|0
1652821200000|2022-05-17 21:00:00|689.12|686.32|689.36|686.56|689.46|686.66|689.12|686.32|0
1652821500000|2022-05-17 21:05:00|689.33|686.53|689.36|686.56|689.48|686.68|689.12|686.32|0
1652821800000|2022-05-17 21:10:00|689.33|686.53|689.17|686.37|689.45|686.65|689.17|686.37|0
1652822100000|2022-05-17 21:15:00|689.14|686.34|689.14|686.34|689.21|686.41|689.12|686.32|0
1652822400000|2022-05-17 21:20:00|689.11|686.31|689.08|686.28|689.14|686.34|689.05|686.25|0
1652822700000|2022-05-17 21:25:00|689.05|686.25|689.14|686.34|689.14|686.34|688.84|686.04|0
1652823000000|2022-05-17 21:30:00|689.17|686.37|689.04|686.24|689.17|686.37|689.04|686.24|0
1652823300000|2022-05-17 21:35:00|689.08|686.28|689.26|686.46|689.45|686.65|688.98|686.18|0
1652823600000|2022-05-17 21:40:00|689.23|686.43|689.2|686.4|689.23|686.43|689.13|686.33|0
1652823900000|2022-05-17 21:45:00|689.17|686.37|689.07|686.27|689.17|686.37|688.98|686.18|0
1652824200000|2022-05-17 21:50:00|689.29|686.49|689.01|686.21|689.29|686.49|688.92|686.12|0
1652824500000|2022-05-17 21:55:00|689.04|686.24|688.85|686.05|689.2|686.4|688.83|686.03|0
1652824800000|2022-05-17 22:00:00|688.15|685.35|687.3|684.5|689.3|686.5|686.99|684.19|0
1652825100000|2022-05-17 22:05:00|687.41|684.61|686.56|683.76|687.41|684.61|685.72|682.92|0
1652825400000|2022-05-17 22:10:00|686.35|683.55|686.98|684.18|687.19|684.39|685.93|683.13|0
1652825700000|2022-05-17 22:15:00|686.77|683.97|686.25|683.45|687.4|684.6|685.62|682.82|0
1652826000000|2022-05-17 22:20:00|686.46|683.66|686.98|684.18|687.4|684.6|686.35|683.55|0
1652826300000|2022-05-17 22:25:00|686.88|684.08|686.67|683.87|687.19|684.39|686.35|683.55|0
1652826600000|2022-05-17 22:30:00|686.77|683.97|686.14|683.34|686.98|684.18|685.93|683.13|0
1652826900000|2022-05-17 22:35:00|686.35|683.55|686.56|683.76|686.77|683.97|686.14|683.34|0
1652827200000|2022-05-17 22:40:00|686.77|683.97|686.77|683.97|687.61|684.81|686.77|683.97|0
1652827500000|2022-05-17 22:45:00|686.56|683.76|687.19|684.39|687.19|684.39|686.14|683.34|0
1652827800000|2022-05-17 22:50:00|687.61|684.81|688.24|685.44|688.45|685.65|687.18|684.38|0
1652828100000|2022-05-17 22:55:00|688.45|685.65|689.5|686.7|689.5|686.7|688.45|685.65|0
1652828400000|2022-05-17 23:00:00|689.19|686.39|689.5|686.7|690.55|687.75|689.19|686.39|0
1652828700000|2022-05-17 23:05:00|689.6|686.8|690.55|687.75|690.76|687.96|689.18|686.38|0
1652829000000|2022-05-17 23:10:00|690.45|687.65|690.44|687.64|690.76|687.96|689.07|686.27|0
1652829300000|2022-05-17 23:15:00|690.34|687.54|690.12|687.32|690.55|687.75|689.91|687.11|0
1652829600000|2022-05-17 23:20:00|690.02|687.22|689.91|687.11|690.12|687.32|689.28|686.48|0
1652829900000|2022-05-17 23:25:00|690.02|687.22|690.12|687.32|690.96|688.16|689.91|687.11|0
1652830200000|2022-05-17 23:30:00|690.23|687.43|689.91|687.11|690.23|687.43|688.86|686.06|0
1652830500000|2022-05-17 23:35:00|690.02|687.22|693.49|690.69|693.7|690.9|690.02|687.22|0
1652830800000|2022-05-17 23:40:00|693.28|690.48|692.65|689.85|693.49|690.69|692.65|689.85|0
1652831100000|2022-05-17 23:45:00|692.44|689.64|693.91|691.11|694.12|691.32|692.22|689.42|0
1652831400000|2022-05-17 23:50:00|693.49|690.69|693.07|690.27|693.7|690.9|692.22|689.42|0
1652831700000|2022-05-17 23:55:00|693.28|690.48|693.49|690.69|693.49|690.69|692.64|689.84|0
1652832000000|2022-05-18 00:00:00|693.06|690.26|692.43|689.63|693.91|691.11|692.01|689.21|0
1652832300000|2022-05-18 00:05:00|692.22|689.42|690.95|688.15|692.43|689.63|690.95|688.15|0
1652832600000|2022-05-18 00:10:00|690.85|688.05|690.95|688.15|692.01|689.21|690.74|687.94|0
1652832900000|2022-05-18 00:15:00|691.16|688.36|690.95|688.15|691.69|688.89|690.74|687.94|0
1652833200000|2022-05-18 00:20:00|691.37|688.57|690.95|688.15|691.8|689|690.53|687.73|0
1652833500000|2022-05-18 00:25:00|691.16|688.36|692|689.2|692|689.2|690.74|687.94|0
1652833800000|2022-05-18 00:30:00|692.64|689.84|692.8|690|693.12|690.32|691.58|688.78|0
1652834100000|2022-05-18 00:35:00|692.59|689.79|695.33|692.53|695.33|692.53|692.38|689.58|0
1652834400000|2022-05-18 00:40:00|695.12|692.32|694.91|692.11|696.17|693.37|694.17|691.37|0
1652834700000|2022-05-18 00:45:00|694.7|691.9|694.27|691.47|695.96|693.16|694.27|691.47|0
1652835000000|2022-05-18 00:50:00|694.48|691.68|694.48|691.68|694.9|692.1|694.06|691.26|0
1652835300000|2022-05-18 00:55:00|694.69|691.89|695.11|692.31|695.86|693.06|694.48|691.68|0
1652835600000|2022-05-18 01:00:00|694.9|692.1|694.69|691.89|695.54|692.74|694.17|691.37|0
1652835900000|2022-05-18 01:05:00|694.8|692|695.64|692.84|697.01|694.21|694.69|691.89|0
1652836200000|2022-05-18 01:10:00|695.74|692.94|695.32|692.52|696.38|693.58|695.22|692.42|0
1652836500000|2022-05-18 01:15:00|695.22|692.42|696.16|693.36|696.8|694|694.69|691.89|0
1652836800000|2022-05-18 01:20:00|695.95|693.15|696.37|693.57|696.59|693.79|695.74|692.94|0
1652837100000|2022-05-18 01:25:00|696.16|693.36|696.8|694|697.64|694.84|695.95|693.15|0
1652837400000|2022-05-18 01:30:00|696.58|693.78|700.6|697.8|701.02|698.22|696.58|693.78|0
1652837700000|2022-05-18 01:35:00|700.71|697.91|700.18|697.38|701.13|698.33|699.96|697.16|0
1652838000000|2022-05-18 01:40:00|700.07|697.27|703.14|700.34|703.14|700.34|699.96|697.16|0
1652838300000|2022-05-18 01:45:00|702.83|700.03|701.87|699.07|703.78|700.98|701.87|699.07|0
1652838600000|2022-05-18 01:50:00|702.08|699.28|702.5|699.7|703.04|700.24|700.81|698.01|0
1652838900000|2022-05-18 01:55:00|702.71|699.91|699.96|697.16|702.71|699.91|699.96|697.16|0
1652839200000|2022-05-18 02:00:00|699.65|696.85|700.38|697.58|701.23|698.43|699.11|696.31|0
1652839500000|2022-05-18 02:05:00|700.49|697.69|700.59|697.79|701.86|699.06|700.38|697.58|0
1652839800000|2022-05-18 02:10:00|700.7|697.9|701.01|698.21|701.44|698.64|700.17|697.37|0
1652840100000|2022-05-18 02:15:00|701.34|698.54|699.96|697.16|701.65|698.85|699.74|696.94|0
1652840400000|2022-05-18 02:20:00|700.17|697.37|699.32|696.52|700.17|697.37|699.32|696.52|0
1652840700000|2022-05-18 02:25:00|699.11|696.31|698.68|695.88|699.74|696.94|698.47|695.67|0
1652841000000|2022-05-18 02:30:00|698.47|695.67|698.58|695.78|699.32|696.52|698.26|695.46|0
1652841300000|2022-05-18 02:35:00|698.47|695.67|698.58|695.78|699.11|696.31|698.26|695.46|0
1652841600000|2022-05-18 02:40:00|698.47|695.67|696.57|693.77|698.89|696.09|695.72|692.92|0
1652841900000|2022-05-18 02:45:00|696.47|693.67|697.52|694.72|698.05|695.25|696.47|693.67|0
1652842200000|2022-05-18 02:50:00|697.41|694.61|696.46|693.66|697.83|695.03|696.46|693.66|0
1652842500000|2022-05-18 02:55:00|696.57|693.77|698.26|695.46|698.58|695.78|696.36|693.56|0
1652842800000|2022-05-18 03:00:00|698.68|695.88|697.41|694.61|698.89|696.09|697.2|694.4|0
1652843100000|2022-05-18 03:05:00|697.62|694.82|698.04|695.24|698.36|695.56|697.41|694.61|0
1652843400000|2022-05-18 03:10:00|698.15|695.35|699.84|697.04|700.58|697.78|697.83|695.03|0
1652843700000|2022-05-18 03:15:00|699.73|696.93|700.37|697.57|700.58|697.78|699.31|696.51|0
1652844000000|2022-05-18 03:20:00|700.58|697.78|700.9|698.1|701.64|698.84|700.58|697.78|0
1652844300000|2022-05-18 03:25:00|701|698.2|700.79|697.99|701.32|698.52|700.79|697.99|0
1652844600000|2022-05-18 03:30:00|700.58|697.78|701.32|698.52|701.42|698.62|700.47|697.67|0
1652844900000|2022-05-18 03:35:00|701.53|698.73|707.36|704.56|709.49|706.69|701.42|698.62|0
1652845200000|2022-05-18 03:40:00|707.78|704.98|707.68|704.88|708.63|705.83|707.15|704.35|0
1652845500000|2022-05-18 03:45:00|707.57|704.77|705.87|703.07|708|705.2|705.45|702.65|0
1652845800000|2022-05-18 03:50:00|705.98|703.18|705.44|702.64|706.62|703.82|705.44|702.64|0
1652846100000|2022-05-18 03:55:00|705.66|702.86|704.6|701.8|705.87|703.07|704.07|701.27|0
1652846400000|2022-05-18 04:00:00|704.49|701.69|702.05|699.25|704.6|701.8|701.63|698.83|0
1652846700000|2022-05-18 04:05:00|701.84|699.04|702.05|699.25|702.58|699.78|701.52|698.72|0
1652847000000|2022-05-18 04:10:00|702.16|699.36|702.68|699.88|702.9|700.1|702.05|699.25|0
1652847300000|2022-05-18 04:15:00|702.47|699.67|702.89|700.09|703.32|700.52|702.47|699.67|0
1652847600000|2022-05-18 04:20:00|702.68|699.88|701.2|698.4|702.79|699.99|700.78|697.98|0
1652847900000|2022-05-18 04:25:00|701.41|698.61|702.58|699.78|702.89|700.09|701.1|698.3|0
1652848200000|2022-05-18 04:30:00|702.47|699.67|704.06|701.26|704.59|701.79|702.47|699.67|0
1652848500000|2022-05-18 04:35:00|703.95|701.15|705.01|702.21|705.01|702.21|703.53|700.73|0
1652848800000|2022-05-18 04:40:00|704.59|701.79|704.59|701.79|704.8|702|703.95|701.15|0
1652849100000|2022-05-18 04:45:00|704.8|702|705.86|703.06|706.28|703.48|704.8|702|0
1652849400000|2022-05-18 04:50:00|705.97|703.17|704.8|702|706.07|703.27|704.8|702|0
1652849700000|2022-05-18 04:55:00|705.01|702.21|705.01|702.21|705.43|702.63|704.37|701.57|0
1652850000000|2022-05-18 05:00:00|705.12|702.32|703.52|700.72|705.22|702.42|703.1|700.3|0
1652850300000|2022-05-18 05:05:00|703.31|700.51|702.46|699.66|703.31|700.51|700.88|698.08|0
1652850600000|2022-05-18 05:10:00|702.57|699.77|702.46|699.66|702.88|700.08|701.4|698.6|0
1652850900000|2022-05-18 05:15:00|702.36|699.56|702.03|699.23|702.67|699.87|701.61|698.81|0
1652851200000|2022-05-18 05:20:00|702.25|699.45|703.73|700.93|704.79|701.99|701.82|699.02|0
1652851500000|2022-05-18 05:25:00|703.94|701.14|703.73|700.93|705|702.2|703.09|700.29|0
1652851800000|2022-05-18 05:30:00|703.94|701.14|702.67|699.87|704.36|701.56|701.82|699.02|0
1652852100000|2022-05-18 05:35:00|702.78|699.98|702.88|700.08|702.99|700.19|702.24|699.44|0
1652852400000|2022-05-18 05:40:00|702.99|700.19|701.18|698.38|703.51|700.71|701.18|698.38|0
1652852700000|2022-05-18 05:45:00|700.97|698.17|700.76|697.96|701.39|698.59|700.12|697.32|0
1652853000000|2022-05-18 05:50:00|700.44|697.64|698.85|696.05|701.39|698.59|698.01|695.21|0
1652853300000|2022-05-18 05:55:00|698.64|695.84|697.79|694.99|698.85|696.05|696.95|694.15|0
1652853600000|2022-05-18 06:00:00|697.16|694.36|695.89|693.09|699.48|696.68|695.89|693.09|0
1652853900000|2022-05-18 06:05:00|696|693.2|699.27|696.47|699.48|696.68|695.89|693.09|0
1652854200000|2022-05-18 06:10:00|699.48|696.68|700.75|697.95|701.81|699.01|699.27|696.47|0
1652854500000|2022-05-18 06:15:00|700.86|698.06|700.23|697.43|701.17|698.37|699.06|696.26|0
1652854800000|2022-05-18 06:20:00|700.12|697.32|701.49|698.69|702.23|699.43|700.12|697.32|0
1652855100000|2022-05-18 06:25:00|701.28|698.48|702.44|699.64|702.44|699.64|700.44|697.64|0
1652855400000|2022-05-18 06:30:00|702.65|699.85|702.44|699.64|703.08|700.28|701.59|698.79|0
1652855700000|2022-05-18 06:35:00|702.23|699.43|701.95|699.15|703.29|700.49|701.95|699.15|0
1652856000000|2022-05-18 06:40:00|701.74|698.94|703.01|700.21|703.22|700.42|701.74|698.94|0
1652856300000|2022-05-18 06:45:00|703.22|700.42|703.43|700.63|704.71|701.91|703.22|700.42|0
1652856600000|2022-05-18 06:50:00|703.54|700.74|703.22|700.42|703.86|701.06|702.8|700|0
1652856900000|2022-05-18 06:55:00|703.12|700.32|703.64|700.84|704.49|701.69|702.91|700.11|0
1652857200000|2022-05-18 07:00:00|704.07|701.27|705.87|703.07|706.51|703.71|703.12|700.32|0
1652857500000|2022-05-18 07:05:00|705.77|703.37|703.86|701.46|706.41|704.01|703.44|701.04|0
1652857800000|2022-05-18 07:10:00|703.76|701.36|708.96|706.56|709.17|706.77|703.55|701.15|0
1652858100000|2022-05-18 07:15:00|709.07|706.67|710.85|708.45|711.53|709.13|708.22|705.82|0
1652858400000|2022-05-18 07:20:00|710.43|708.03|706.07|703.67|710.43|708.03|705.22|702.82|0
1652858700000|2022-05-18 07:25:00|706.49|704.09|707.55|705.15|707.77|705.37|706.28|703.88|0
1652859000000|2022-05-18 07:30:00|707.34|704.94|707.88|705.48|709.15|706.75|706.49|704.09|0
1652859300000|2022-05-18 07:35:00|707.66|705.26|709.89|707.49|709.89|707.49|707.13|704.73|0
1652859600000|2022-05-18 07:40:00|709.79|707.39|708.61|706.21|710.31|707.91|707.76|705.36|0
1652859900000|2022-05-18 07:45:00|708.51|706.11|710.52|708.12|710.74|708.34|708.4|706|0
1652860200000|2022-05-18 07:50:00|710.42|708.02|710.31|707.91|710.95|708.55|709.57|707.17|0
1652860500000|2022-05-18 07:55:00|710.1|707.7|708.08|705.68|710.31|707.91|706.91|704.51|0
1652860800000|2022-05-18 08:00:00|707.76|705.36|706.7|704.3|710.1|707.7|705.64|703.24|0
1652861100000|2022-05-18 08:05:00|706.49|704.09|706.7|704.3|707.55|705.15|705.85|703.45|0
1652861400000|2022-05-18 08:10:00|706.38|703.98|705.11|702.71|706.91|704.51|705|702.6|0
1652861700000|2022-05-18 08:15:00|705.21|702.81|707.44|705.04|707.54|705.14|704.26|701.86|0
1652862000000|2022-05-18 08:20:00|707.33|704.93|710.94|708.54|711.37|708.97|707.33|704.93|0
1652862300000|2022-05-18 08:25:00|710.84|708.44|708.39|705.99|711.15|708.75|708.18|705.78|0
1652862600000|2022-05-18 08:30:00|708.18|705.78|711.15|708.75|711.36|708.96|707.33|704.93|0
1652862900000|2022-05-18 08:35:00|711.26|708.86|711.15|708.75|711.36|708.96|710.41|708.01|0
1652863200000|2022-05-18 08:40:00|711.36|708.96|709.45|707.05|711.36|708.96|709.45|707.05|0
1652863500000|2022-05-18 08:45:00|709.56|707.16|709.56|707.16|709.77|707.37|708.81|706.41|0
1652863800000|2022-05-18 08:50:00|709.66|707.26|708.38|705.98|709.87|707.47|708.17|705.77|0
1652864100000|2022-05-18 08:55:00|708.17|705.77|707.11|704.71|708.17|705.77|706.8|704.4|0
1652864400000|2022-05-18 09:00:00|706.9|704.5|708.07|705.67|708.38|705.98|706.05|703.65|0
1652864700000|2022-05-18 09:05:00|707.96|705.56|707.11|704.71|708.7|706.3|707.11|704.71|0
1652865000000|2022-05-18 09:10:00|707.22|704.82|706.28|703.88|707.32|704.92|705.11|702.71|0
1652865300000|2022-05-18 09:15:00|706.38|703.98|706.6|704.2|707.87|705.47|706.38|703.98|0
1652865600000|2022-05-18 09:20:00|706.49|704.09|705.11|702.71|706.71|704.31|703.73|701.33|0
1652865900000|2022-05-18 09:25:00|705.32|702.92|706.59|704.19|706.7|704.3|704.68|702.28|0
1652866200000|2022-05-18 09:30:00|706.92|704.52|705.53|703.13|708.4|706|705.32|702.92|0
1652866500000|2022-05-18 09:35:00|705.43|703.03|704.89|702.49|705.53|703.13|704.37|701.97|0
1652866800000|2022-05-18 09:40:00|704.79|702.39|704.04|701.64|705.1|702.7|703.83|701.43|0
1652867100000|2022-05-18 09:45:00|704.15|701.75|704.04|701.64|704.47|702.07|702.14|699.74|0
1652867400000|2022-05-18 09:50:00|703.94|701.54|704.04|701.64|704.36|701.96|703.19|700.79|0
1652867700000|2022-05-18 09:55:00|703.83|701.43|699.59|697.19|704.25|701.85|699.59|697.19|0
1652868000000|2022-05-18 10:00:00|699.17|696.77|701.07|698.67|701.28|698.88|697.69|695.29|0
1652868300000|2022-05-18 10:05:00|701.18|698.78|701.28|698.88|702.13|699.73|700.12|697.72|0
1652868600000|2022-05-18 10:10:00|701.39|698.99|702.13|699.73|702.98|700.58|701.18|698.78|0
1652868900000|2022-05-18 10:15:00|702.03|699.63|701.49|699.09|702.98|700.58|701.28|698.88|0
1652869200000|2022-05-18 10:20:00|701.7|699.3|701.18|698.78|702.24|699.84|700.54|698.14|0
1652869500000|2022-05-18 10:25:00|701.07|698.67|700.64|698.24|702.03|699.63|700.43|698.03|0
1652869800000|2022-05-18 10:30:00|700.86|698.46|707.22|704.82|707.22|704.82|700.75|698.35|0
1652870100000|2022-05-18 10:35:00|707.43|705.03|708.07|705.67|708.7|706.3|706.58|704.18|0
1652870400000|2022-05-18 10:40:00|708.39|705.99|709.55|707.15|710.83|708.43|708.28|705.88|0
1652870700000|2022-05-18 10:45:00|709.77|707.37|709.76|707.36|709.98|707.58|708.91|706.51|0
1652871000000|2022-05-18 10:50:00|709.88|707.48|710.83|708.43|710.83|708.43|708.91|706.51|0
1652871300000|2022-05-18 10:55:00|710.4|708|708.4|706|710.69|708.29|707.69|705.29|0
1652871600000|2022-05-18 11:00:00|707.66|705.26|711.39|708.99|711.82|709.42|706.7|704.3|0
1652871900000|2022-05-18 11:05:00|711.6|709.2|715.31|712.91|716.16|713.76|711.5|709.1|0
1652872200000|2022-05-18 11:10:00|715.52|713.12|717.02|714.62|717.45|715.05|714.88|712.48|0
1652872500000|2022-05-18 11:15:00|716.92|714.52|716.38|713.98|717.45|715.05|715.73|713.33|0
1652872800000|2022-05-18 11:20:00|716.49|714.09|718.3|715.9|719.8|717.4|715.95|713.55|0
1652873100000|2022-05-18 11:25:00|718.52|716.12|720.22|717.82|720.86|718.46|717.66|715.26|0
1652873400000|2022-05-18 11:30:00|720.01|717.61|717.86|715.46|720.01|717.61|716.58|714.18|0
1652873700000|2022-05-18 11:35:00|718.08|715.68|718.08|715.68|718.83|716.43|715.94|713.54|0
1652874000000|2022-05-18 11:40:00|718.29|715.89|721.29|718.89|721.29|718.89|718.29|715.89|0
1652874300000|2022-05-18 11:45:00|721.08|718.68|720.76|718.36|722.58|720.18|720.65|718.25|0
1652874600000|2022-05-18 11:50:00|720.65|718.25|719.47|717.07|721.72|719.32|719.36|716.96|0
1652874900000|2022-05-18 11:55:00|719.57|717.17|721.72|719.32|722.15|719.75|719.36|716.96|0
1652875200000|2022-05-18 12:00:00|721.5|719.1|720.43|718.03|721.93|719.53|720.43|718.03|0
1652875500000|2022-05-18 12:05:00|720.21|717.81|718.5|716.1|720.21|717.81|717.86|715.46|0
1652875800000|2022-05-18 12:10:00|718.29|715.89|718.07|715.67|720.64|718.24|718.07|715.67|0
1652876100000|2022-05-18 12:15:00|718.5|716.1|715.87|713.47|718.71|716.31|715.87|713.47|0
1652876400000|2022-05-18 12:20:00|715.98|713.58|716.51|714.11|716.72|714.32|715.01|712.61|0
1652876700000|2022-05-18 12:25:00|716.41|714.01|714.37|711.97|716.94|714.54|712.77|710.37|0
1652877000000|2022-05-18 12:30:00|714.26|711.86|716.72|714.32|717.37|714.97|713.84|711.44|0
1652877300000|2022-05-18 12:35:00|717.05|714.65|719.41|717.01|720.37|717.97|716.94|714.54|0
1652877600000|2022-05-18 12:40:00|719.51|717.11|723.38|720.98|723.59|721.19|719.08|716.68|0
1652877900000|2022-05-18 12:45:00|723.59|721.19|725.31|722.91|725.53|723.13|722.3|719.9|0
1652878200000|2022-05-18 12:50:00|725.53|723.13|728.55|726.15|728.98|726.58|725.31|722.91|0
1652878500000|2022-05-18 12:55:00|728.66|726.26|732|729.6|732.43|730.03|727.9|725.5|0
1652878800000|2022-05-18 13:00:00|732.22|729.82|729.84|727.44|732.33|729.93|728.76|726.36|0
1652879100000|2022-05-18 13:05:00|729.62|727.22|734.38|731.98|734.81|732.41|729.41|727.01|0
1652879400000|2022-05-18 13:10:00|734.16|731.76|734.23|731.83|735.32|732.92|732.45|730.05|0
1652879700000|2022-05-18 13:15:00|735.41|733.01|734.98|732.58|735.63|733.23|734.12|731.72|0
1652880000000|2022-05-18 13:20:00|734.76|732.36|734.33|731.93|735.63|733.23|733.25|730.85|0
1652880300000|2022-05-18 13:25:00|734.55|732.15|732.17|729.77|734.76|732.36|731.96|729.56|0
1652880600000|2022-05-18 13:30:00|733.03|730.63|734.98|732.58|737.14|734.74|731.52|729.12|0
1652880900000|2022-05-18 13:35:00|736.27|733.87|741.25|738.85|743.21|740.81|730.23|727.83|0
1652881200000|2022-05-18 13:40:00|741.58|739.18|746.92|744.52|748.86|746.46|741.25|738.85|0
1652881500000|2022-05-18 13:45:00|747.36|744.96|745.51|743.11|747.57|745.17|741.72|739.32|0
1652881800000|2022-05-18 13:50:00|745.4|743|747.14|744.74|750.62|748.22|743.67|741.27|0
1652882100000|2022-05-18 13:55:00|748.01|745.61|754.66|752.26|755.97|753.57|746.92|744.52|0
1652882400000|2022-05-18 14:00:00|754.23|751.83|750.74|748.34|754.88|752.48|748.35|745.95|0
1652882700000|2022-05-18 14:05:00|751.18|748.78|754.44|752.04|754.44|752.04|745.75|743.35|0
1652883000000|2022-05-18 14:10:00|755.1|752.7|749|746.6|755.97|753.57|748.57|746.17|0
1652883300000|2022-05-18 14:15:00|748.78|746.38|750.96|748.56|752.92|750.52|747.05|744.65|0
1652883600000|2022-05-18 14:20:00|751.39|748.99|752.7|750.3|756.18|753.78|747.26|744.86|0
1652883900000|2022-05-18 14:25:00|752.48|750.08|760.11|757.71|760.11|757.71|748.78|746.38|0
1652884200000|2022-05-18 14:30:00|760.77|758.37|759.7|757.3|762.3|759.9|757.49|755.09|0
1652884500000|2022-05-18 14:35:00|759.92|757.52|759.82|757.42|763.77|761.37|759.82|757.42|0
1652884800000|2022-05-18 14:40:00|760.48|758.08|759.82|757.42|762.89|760.49|758.29|755.89|0
1652885100000|2022-05-18 14:45:00|760.48|758.08|756.54|754.14|762.67|760.27|753.7|751.3|0
1652885400000|2022-05-18 14:50:00|756.76|754.36|760.04|757.64|761.79|759.39|756.76|754.36|0
1652885700000|2022-05-18 14:55:00|760.48|758.08|756.98|754.58|762.23|759.83|756.98|754.58|0
1652886000000|2022-05-18 15:00:00|757.41|755.01|764.42|762.02|765.3|762.9|757.41|755.01|0
1652886300000|2022-05-18 15:05:00|764.09|761.69|769.47|767.07|769.69|767.29|763.32|760.92|0
1652886600000|2022-05-18 15:10:00|769.69|767.29|772.33|769.93|773.65|771.25|769.58|767.18|0
1652886900000|2022-05-18 15:15:00|772.77|770.37|778.72|776.32|780.71|778.31|772.55|770.15|0
1652887200000|2022-05-18 15:20:00|778.5|776.1|787.63|785.23|788.07|785.67|778.5|776.1|0
1652887500000|2022-05-18 15:25:00|787.85|785.45|790.72|788.32|792.27|789.87|783.65|781.25|0
1652887800000|2022-05-18 15:30:00|790.94|788.54|787.62|785.22|795.15|792.75|787.4|785|0
1652888100000|2022-05-18 15:35:00|787.4|785|786.74|784.34|788.29|785.89|783.65|781.25|0
1652888400000|2022-05-18 15:40:00|786.96|784.56|781|778.6|787.62|785.22|780.56|778.16|0
1652888700000|2022-05-18 15:45:00|781.88|779.48|786.3|783.9|788.73|786.33|781.22|778.82|0
1652889000000|2022-05-18 15:50:00|786.74|784.34|796.26|793.86|796.26|793.86|784.09|781.69|0
1652889300000|2022-05-18 15:55:00|796.48|794.08|794.55|792.15|797.62|795.22|790.78|788.38|0
1652889600000|2022-05-18 16:00:00|795|792.6|795.22|792.82|796.78|794.38|792.11|789.71|0
1652889900000|2022-05-18 16:05:00|795|792.6|799.9|797.5|801.46|799.06|795|792.6|0
1652890200000|2022-05-18 16:10:00|799.23|796.83|796.78|794.38|802.35|799.95|795.89|793.49|0
1652890500000|2022-05-18 16:15:00|796.55|794.15|795.89|793.49|797.67|795.27|791.88|789.48|0
1652890800000|2022-05-18 16:20:00|795.66|793.26|805.25|802.85|805.48|803.08|794.77|792.37|0
1652891100000|2022-05-18 16:25:00|805.03|802.63|802.13|799.73|805.03|802.63|800.01|797.61|0
1652891400000|2022-05-18 16:30:00|801.68|799.28|797.89|795.49|804.58|802.18|797.89|795.49|0
1652891700000|2022-05-18 16:35:00|798.33|795.93|796.1|793.7|800.56|798.16|794.99|792.59|0
1652892000000|2022-05-18 16:40:00|796.33|793.93|800.56|798.16|801.45|799.05|796.33|793.93|0
1652892300000|2022-05-18 16:45:00|801.01|798.61|793.33|790.93|802.12|799.72|793.33|790.93|0
1652892600000|2022-05-18 16:50:00|792.99|790.59|790.99|788.59|793.88|791.48|789.43|787.03|0
1652892900000|2022-05-18 16:55:00|790.1|787.7|789.43|787.03|793.43|791.03|788.54|786.14|0
1652893200000|2022-05-18 17:00:00|789.88|787.48|796.99|794.59|796.99|794.59|789.65|787.25|0
1652893500000|2022-05-18 17:05:00|798.77|796.37|808.38|805.98|809.05|806.65|798.77|796.37|0
1652893800000|2022-05-18 17:10:00|808.6|806.2|811.74|809.34|812.41|810.01|807.03|804.63|0
1652894100000|2022-05-18 17:15:00|811.51|809.11|815.9|813.5|816.67|814.27|811.06|808.66|0
1652894400000|2022-05-18 17:20:00|815.45|813.05|814.33|811.93|815.45|813.05|810.29|807.89|0
1652894700000|2022-05-18 17:25:00|813.88|811.48|813.2|810.8|816.8|814.4|812.08|809.68|0
1652895000000|2022-05-18 17:30:00|813.43|811.03|810.96|808.56|815.9|813.5|810.73|808.33|0
1652895300000|2022-05-18 17:35:00|810.73|808.33|809.61|807.21|812.53|810.13|808.49|806.09|0
1652895600000|2022-05-18 17:40:00|809.39|806.99|819.27|816.87|820.85|818.45|809.39|806.99|0
1652895900000|2022-05-18 17:45:00|819.49|817.09|825.87|823.47|825.99|823.59|818.14|815.74|0
1652896200000|2022-05-18 17:50:00|825.65|823.25|826.32|823.92|829.48|827.08|824.07|821.67|0
1652896500000|2022-05-18 17:55:00|826.55|824.15|826.72|824.32|830.56|828.16|825.14|822.74|0
1652896800000|2022-05-18 18:00:00|826.05|823.65|824.97|822.57|829.04|826.64|822.71|820.31|0
1652897100000|2022-05-18 18:05:00|823.96|821.56|823.84|821.44|828.81|826.41|822.94|820.54|0
1652897400000|2022-05-18 18:10:00|823.16|820.76|827.45|825.05|828.36|825.96|821.14|818.74|0
1652897700000|2022-05-18 18:15:00|827.23|824.83|822.26|819.86|830.62|828.22|820.23|817.83|0
1652898000000|2022-05-18 18:20:00|822.94|820.54|823.65|821.25|826.25|823.85|819.37|816.97|0
1652898300000|2022-05-18 18:25:00|823.2|820.8|819.37|816.97|823.2|820.8|818.47|816.07|0
1652898600000|2022-05-18 18:30:00|819.59|817.19|828.38|825.98|829.51|827.11|817.79|815.39|0
1652898900000|2022-05-18 18:35:00|828.61|826.21|832.03|829.63|835.62|833.22|828.61|826.21|0
1652899200000|2022-05-18 18:40:00|832.25|829.85|832.25|829.85|834.51|832.11|827.74|825.34|0
1652899500000|2022-05-18 18:45:00|832.93|830.53|829.77|827.37|838.36|835.96|827.51|825.11|0
1652899800000|2022-05-18 18:50:00|830.34|827.94|834.29|831.89|835.87|833.47|827.74|825.34|0
1652900100000|2022-05-18 18:55:00|834.51|832.11|836.77|834.37|839.26|836.86|830.44|828.04|0
1652900400000|2022-05-18 19:00:00|837.91|835.51|835.19|832.79|837.91|835.51|831.8|829.4|0
1652900700000|2022-05-18 19:05:00|835.64|833.24|835.53|833.13|835.87|833.47|828.86|826.46|0
1652901000000|2022-05-18 19:10:00|835.41|833.01|837.45|835.05|837.45|835.05|830.89|828.49|0
1652901300000|2022-05-18 19:15:00|837.9|835.5|834.96|832.56|837.9|835.5|832.02|829.62|0
1652901600000|2022-05-18 19:20:00|835.41|833.01|843.74|841.34|844.65|842.25|832.25|829.85|0
1652901900000|2022-05-18 19:25:00|843.51|841.11|845.78|843.38|847.14|844.74|843.06|840.66|0
1652902200000|2022-05-18 19:30:00|846|843.6|845.89|843.49|847.14|844.74|842.61|840.21|0
1652902500000|2022-05-18 19:35:00|845.78|843.38|831.93|829.53|847.13|844.73|828.89|826.49|0
1652902800000|2022-05-18 19:40:00|832.15|829.75|839.61|837.21|841.87|839.47|829.45|827.05|0
1652903100000|2022-05-18 19:45:00|840.06|837.66|844.37|841.97|845.95|843.55|837.12|834.72|0
1652903400000|2022-05-18 19:50:00|843.01|840.61|846.18|843.78|847.77|845.37|835.54|833.14|0
1652903700000|2022-05-18 19:55:00|846.41|844.01|833.73|831.33|846.86|844.46|833.73|831.33|0
1652904000000|2022-05-18 20:00:00|833.05|830.65|841.65|839.25|844.14|841.74|831.47|829.07|0
1652904300000|2022-05-18 20:05:00|842.1|839.7|847.09|844.69|848.45|846.05|842.1|839.7|0
1652904600000|2022-05-18 20:10:00|846.63|844.23|846.52|844.12|848.68|846.28|845.04|842.64|0
1652904900000|2022-05-18 20:15:00|847.06|844.26|849.1|846.3|850.46|847.66|846.15|843.35|0
1652905200000|2022-05-18 20:20:00|849.45|846.65|849.33|846.53|850.69|847.89|849.1|846.3|0
1652905500000|2022-05-18 20:25:00|849.55|846.75|848.99|846.19|851.15|848.35|848.87|846.07|0
1652905800000|2022-05-18 20:30:00|849.1|846.3|847.96|845.16|849.55|846.75|847.28|844.48|0
1652906100000|2022-05-18 20:35:00|847.74|844.94|848.87|846.07|849.78|846.98|847.28|844.48|0
1652906400000|2022-05-18 20:40:00|848.64|845.84|847.74|844.94|849.33|846.53|847.05|844.25|0
1652906700000|2022-05-18 20:45:00|847.51|844.71|844.1|841.3|847.74|844.94|843.88|841.08|0
1652907000000|2022-05-18 20:50:00|843.88|841.08|842.64|839.84|845.69|842.89|842.29|839.49|0
1652907300000|2022-05-18 20:55:00|842.06|839.26|843.54|840.74|845.01|842.21|841.84|839.04|0
1652907600000|2022-05-18 21:00:00|843.67|840.87|843.3|840.5|844|841.2|843.3|840.5|0
1652907900000|2022-05-18 21:05:00|843.37|840.57|842.98|840.18|843.54|840.74|842.64|839.84|0
1652908200000|2022-05-18 21:10:00|842.88|840.08|843.27|840.47|843.54|840.74|842.88|840.08|0
1652908500000|2022-05-18 21:15:00|843.3|840.5|843.47|840.67|843.5|840.7|842.9|840.1|0
1652908800000|2022-05-18 21:20:00|843.5|840.7|842.7|839.9|843.66|840.86|842.7|839.9|0
1652909100000|2022-05-18 21:25:00|842.8|840|842.84|840.04|842.97|840.17|842.78|839.98|0
1652909400000|2022-05-18 21:30:00|842.94|840.14|842.84|840.04|842.94|840.14|842.8|840|0
1652909700000|2022-05-18 21:35:00|842.9|840.1|842.87|840.07|842.97|840.17|842.87|840.07|0
1652910000000|2022-05-18 21:40:00|842.84|840.04|843|840.2|843.16|840.36|842.67|839.87|0
1652910300000|2022-05-18 21:45:00|842.84|840.04|842.74|839.94|842.84|840.04|842.74|839.94|0
1652910600000|2022-05-18 21:50:00|842.9|840.1|842.54|839.74|842.9|840.1|842.54|839.74|0
1652910900000|2022-05-18 21:55:00|842.5|839.7|842.01|839.21|842.54|839.74|841.28|838.48|0
1652911200000|2022-05-18 22:00:00|841.49|838.69|842.96|840.16|842.96|840.16|839.23|836.43|0
1652911500000|2022-05-18 22:05:00|843.08|840.28|842.85|840.05|844.77|841.97|842.28|839.48|0
1652911800000|2022-05-18 22:10:00|842.51|839.71|840.69|837.89|843.41|840.61|840.36|837.56|0
1652912100000|2022-05-18 22:15:00|840.36|837.56|839.11|836.31|842.51|839.71|838.66|835.86|0
1652912400000|2022-05-18 22:20:00|839.33|836.53|840.01|837.21|840.47|837.67|838.43|835.63|0
1652912700000|2022-05-18 22:25:00|839.9|837.1|844.54|841.74|844.77|841.97|839.33|836.53|0
1652913000000|2022-05-18 22:30:00|844.77|841.97|840.92|838.12|844.77|841.97|840.24|837.44|0
1652913300000|2022-05-18 22:35:00|840.69|837.89|840.46|837.66|841.14|838.34|839.11|836.31|0
1652913600000|2022-05-18 22:40:00|840.35|837.55|839.1|836.3|840.46|837.66|839.1|836.3|0
1652913900000|2022-05-18 22:45:00|839.33|836.53|840.46|837.66|841.14|838.34|839.33|836.53|0
1652914200000|2022-05-18 22:50:00|840.81|838.01|842.27|839.47|842.73|839.93|840.58|837.78|0
1652914500000|2022-05-18 22:55:00|842.05|839.25|840.23|837.43|842.05|839.25|839.33|836.53|0
1652914800000|2022-05-18 23:00:00|840.46|837.66|840.69|837.89|841.26|838.46|839.78|836.98|0
1652915100000|2022-05-18 23:05:00|840.58|837.78|842.5|839.7|842.5|839.7|839.55|836.75|0
1652915400000|2022-05-18 23:10:00|843.07|840.27|846.35|843.55|846.92|844.12|842.95|840.15|0
1652915700000|2022-05-18 23:15:00|846.58|843.78|847.49|844.69|847.94|845.14|845.67|842.87|0
1652916000000|2022-05-18 23:20:00|847.26|844.46|845.9|843.1|848.06|845.26|845.67|842.87|0
1652916300000|2022-05-18 23:25:00|845.67|842.87|846.58|843.78|847.38|844.58|845.67|842.87|0
1652916600000|2022-05-18 23:30:00|846.92|844.12|846.92|844.12|847.15|844.35|844.76|841.96|0
1652916900000|2022-05-18 23:35:00|847.03|844.23|854.98|852.18|856.12|853.32|846.47|843.67|0
1652917200000|2022-05-18 23:40:00|855.21|852.41|853.62|850.82|857.49|854.69|853.16|850.36|0
1652917500000|2022-05-18 23:45:00|853.16|850.36|855.21|852.41|856.35|853.55|852.71|849.91|0
1652917800000|2022-05-18 23:50:00|855.44|852.64|854.98|852.18|856.35|853.55|854.42|851.62|0
1652918100000|2022-05-18 23:55:00|855.44|852.64|857.71|854.91|857.94|855.14|853.84|851.04|0
1652918400000|2022-05-19 00:00:00|859.31|856.51|854.3|851.5|860.22|857.42|852.93|850.13|0
1652918700000|2022-05-19 00:05:00|854.07|851.27|847.37|844.57|855.66|852.86|847.02|844.22|0
1652919000000|2022-05-19 00:10:00|847.02|844.22|849.75|846.95|850.09|847.29|846.34|843.54|0
1652919300000|2022-05-19 00:15:00|849.29|846.49|850.43|847.63|851.57|848.77|848.16|845.36|0
1652919600000|2022-05-19 00:20:00|850.88|848.08|850.69|847.89|852.7|849.9|850.32|847.52|0
1652919900000|2022-05-19 00:25:00|850.58|847.78|851.6|848.8|853.87|851.07|849.56|846.76|0
1652920200000|2022-05-19 00:30:00|851.83|849.03|849.33|846.53|854.33|851.53|849.33|846.53|0
1652920500000|2022-05-19 00:35:00|849.68|846.88|851.41|848.61|852.32|849.52|849.1|846.3|0
1652920800000|2022-05-19 00:40:00|851.31|848.51|851.41|848.61|853.57|850.77|849.83|847.03|0
1652921100000|2022-05-19 00:45:00|851.87|849.07|852.77|849.97|853.68|850.88|850.73|847.93|0
1652921400000|2022-05-19 00:50:00|853.23|850.43|853.23|850.43|854.59|851.79|852.09|849.29|0
1652921700000|2022-05-19 00:55:00|853.45|850.65|852.55|849.75|854.25|851.45|852.44|849.64|0
1652922000000|2022-05-19 01:00:00|851.64|848.84|851.08|848.28|852.55|849.75|850.28|847.48|0
1652922300000|2022-05-19 01:05:00|850.96|848.16|850.96|848.16|853.45|850.65|849.83|847.03|0
1652922600000|2022-05-19 01:10:00|850.85|848.05|850.05|847.25|851.86|849.06|848.47|845.67|0
1652922900000|2022-05-19 01:15:00|850.17|847.37|850.5|847.7|851.07|848.27|849.37|846.57|0
1652923200000|2022-05-19 01:20:00|851.41|848.61|855.15|852.35|856.17|853.37|851.41|848.61|0
1652923500000|2022-05-19 01:25:00|855.72|852.92|853.9|851.1|855.94|853.14|853.22|850.42|0
1652923800000|2022-05-19 01:30:00|854.13|851.33|855.61|852.81|856.85|854.05|854.02|851.22|0
1652924100000|2022-05-19 01:35:00|855.83|853.03|856.97|854.17|858.21|855.41|854.58|851.78|0
1652924400000|2022-05-19 01:40:00|856.62|853.82|855.49|852.69|860.26|857.46|855.49|852.69|0
1652924700000|2022-05-19 01:45:00|855.26|852.46|852.99|850.19|855.26|852.46|852.08|849.28|0
1652925000000|2022-05-19 01:50:00|852.76|849.96|853.44|850.64|854.58|851.78|851.63|848.83|0
1652925300000|2022-05-19 01:55:00|853.67|850.87|853.44|850.64|854.12|851.32|852.54|849.74|0
1652925600000|2022-05-19 02:00:00|853.67|850.87|852.99|850.19|854.12|851.32|852.54|849.74|0
1652925900000|2022-05-19 02:05:00|853.22|850.42|852.53|849.73|853.44|850.64|849.82|847.02|0
1652926200000|2022-05-19 02:10:00|852.31|849.51|851.97|849.17|852.99|850.19|851.4|848.6|0
1652926500000|2022-05-19 02:15:00|852.2|849.4|852.31|849.51|852.99|850.19|851.63|848.83|0
1652926800000|2022-05-19 02:20:00|852.53|849.73|852.31|849.51|852.76|849.96|851.85|849.05|0
1652927100000|2022-05-19 02:25:00|852.08|849.28|851.4|848.6|852.08|849.28|850.04|847.24|0
1652927400000|2022-05-19 02:30:00|851.52|848.72|849.7|846.9|851.63|848.83|848.68|845.88|0
1652927700000|2022-05-19 02:35:00|849.13|846.33|848.23|845.43|849.81|847.01|847.55|844.75|0
1652928000000|2022-05-19 02:40:00|848.68|845.88|842.8|840|849.02|846.22|841.9|839.1|0
1652928300000|2022-05-19 02:45:00|842.57|839.77|841.9|839.1|842.57|839.77|839.64|836.84|0
1652928600000|2022-05-19 02:50:00|841.79|838.99|840.99|838.19|842.35|839.55|840.31|837.51|0
1652928900000|2022-05-19 02:55:00|840.77|837.97|838.06|835.26|841.22|838.42|837.83|835.03|0
1652929200000|2022-05-19 03:00:00|838.28|835.48|835.7|832.9|838.28|835.48|835.58|832.78|0
1652929500000|2022-05-19 03:05:00|835.58|832.78|835.58|832.78|836.7|833.9|833.55|830.75|0
1652929800000|2022-05-19 03:10:00|835.8|833|837.61|834.81|838.28|835.48|835.8|833|0
1652930100000|2022-05-19 03:15:00|837.83|835.03|838.51|835.71|838.96|836.16|837.72|834.92|0
1652930400000|2022-05-19 03:20:00|838.28|835.48|831.42|828.62|838.96|836.16|830.07|827.27|0
1652930700000|2022-05-19 03:25:00|831.52|828.72|832.2|829.4|832.65|829.85|828.38|825.58|0
1652931000000|2022-05-19 03:30:00|832.09|829.29|834.22|831.42|834.22|831.42|831.75|828.95|0
1652931300000|2022-05-19 03:35:00|833.89|831.09|831.97|829.17|834.34|831.54|830.17|827.37|0
1652931600000|2022-05-19 03:40:00|831.75|828.95|830.74|827.94|832.42|829.62|827.7|824.9|0
1652931900000|2022-05-19 03:45:00|830.62|827.82|827.93|825.13|831.3|828.5|827.7|824.9|0
1652932200000|2022-05-19 03:50:00|827.48|824.68|830.51|827.71|830.96|828.16|827.25|824.45|0
1652932500000|2022-05-19 03:55:00|830.17|827.37|829.95|827.15|831.29|828.49|828.82|826.02|0
1652932800000|2022-05-19 04:00:00|830.06|827.26|831.52|828.72|831.74|828.94|829.95|827.15|0
1652933100000|2022-05-19 04:05:00|831.74|828.94|830.62|827.82|831.74|828.94|830.17|827.37|0
1652933400000|2022-05-19 04:10:00|830.39|827.59|830.39|827.59|831.29|828.49|829.94|827.14|0
1652933700000|2022-05-19 04:15:00|830.17|827.37|829.94|827.14|830.17|827.37|828.82|826.02|0
1652934000000|2022-05-19 04:20:00|829.72|826.92|829.27|826.47|831.07|828.27|828.82|826.02|0
1652934300000|2022-05-19 04:25:00|829.16|826.36|830.62|827.82|830.62|827.82|829.04|826.24|0
1652934600000|2022-05-19 04:30:00|830.84|828.04|831.96|829.16|833.31|830.51|830.17|827.37|0
1652934900000|2022-05-19 04:35:00|832.19|829.39|833.09|830.29|833.54|830.74|830.84|828.04|0
1652935200000|2022-05-19 04:40:00|832.64|829.84|831.74|828.94|833.54|830.74|831.63|828.83|0
1652935500000|2022-05-19 04:45:00|831.63|828.83|828.81|826.01|831.85|829.05|827.92|825.12|0
1652935800000|2022-05-19 04:50:00|829.26|826.46|829.26|826.46|830.16|827.36|828.81|826.01|0
1652936100000|2022-05-19 04:55:00|829.04|826.24|830.84|828.04|830.84|828.04|828.59|825.79|0
1652936400000|2022-05-19 05:00:00|830.28|827.48|831.96|829.16|832.41|829.61|828.36|825.56|0
1652936700000|2022-05-19 05:05:00|832.18|829.38|831.85|829.05|832.63|829.83|829.26|826.46|0
1652937000000|2022-05-19 05:10:00|831.73|828.93|834.66|831.86|834.88|832.08|831.06|828.26|0
1652937300000|2022-05-19 05:15:00|834.43|831.63|833.87|831.07|835.78|832.98|833.76|830.96|0
1652937600000|2022-05-19 05:20:00|833.98|831.18|833.08|830.28|834.21|831.41|832.18|829.38|0
1652937900000|2022-05-19 05:25:00|832.97|830.17|833.75|830.95|834.43|831.63|832.18|829.38|0
1652938200000|2022-05-19 05:30:00|833.53|830.73|837.58|834.78|838.03|835.23|833.53|830.73|0
1652938500000|2022-05-19 05:35:00|837.81|835.01|843.57|840.77|844.47|841.67|837.81|835.01|0
1652938800000|2022-05-19 05:40:00|843.68|840.88|839.61|836.81|844.58|841.78|839.39|836.59|0
1652939100000|2022-05-19 05:45:00|839.39|836.59|841.99|839.19|842.55|839.75|837.58|834.78|0
1652939400000|2022-05-19 05:50:00|841.87|839.07|841.42|838.62|842.21|839.41|840.29|837.49|0
1652939700000|2022-05-19 05:55:00|841.31|838.51|841.19|838.39|842.54|839.74|839.28|836.48|0
1652940000000|2022-05-19 06:00:00|841.76|838.96|843.67|840.87|845.03|842.23|839.83|837.03|0
1652940300000|2022-05-19 06:05:00|843.9|841.1|839.16|836.36|844.8|842|839.16|836.36|0
1652940600000|2022-05-19 06:10:00|838.93|836.13|840.63|837.83|841.41|838.61|836.68|833.88|0
1652940900000|2022-05-19 06:15:00|840.4|837.6|842.09|839.29|842.77|839.97|838.25|835.45|0
1652941200000|2022-05-19 06:20:00|842.21|839.41|843.44|840.64|844.35|841.55|841.86|839.06|0
1652941500000|2022-05-19 06:25:00|842.99|840.19|842.54|839.74|843.22|840.42|840.28|837.48|0
1652941800000|2022-05-19 06:30:00|842.31|839.51|838.76|835.96|842.76|839.96|837.57|834.77|0
1652942100000|2022-05-19 06:35:00|838.54|835.74|837.12|834.32|838.54|835.74|836.11|833.31|0
1652942400000|2022-05-19 06:40:00|836.9|834.1|840.97|838.17|842.1|839.3|836.79|833.99|0
1652942700000|2022-05-19 06:45:00|841.2|838.4|841.88|839.08|842.33|839.53|839.84|837.04|0
1652943000000|2022-05-19 06:50:00|841.65|838.85|842.56|839.76|843.01|840.21|840.86|838.06|0
1652943300000|2022-05-19 06:55:00|842.45|839.65|841.88|839.08|843.13|840.33|841.2|838.4|0
1652943600000|2022-05-19 07:00:00|842.22|839.42|845.81|843.01|849.11|846.31|842.22|839.42|0
1652943900000|2022-05-19 07:05:00|844.7|842.3|841.86|839.46|845.16|842.76|840.27|837.87|0
1652944200000|2022-05-19 07:10:00|842.43|840.03|848.11|845.71|850.73|848.33|842.43|840.03|0
1652944500000|2022-05-19 07:15:00|848.45|846.05|848.9|846.5|852.32|849.92|845.49|843.09|0
1652944800000|2022-05-19 07:20:00|848.8|846.4|857.8|855.4|858.71|856.31|848.8|846.4|0
1652945100000|2022-05-19 07:25:00|858.37|855.97|865.18|862.78|865.41|863.01|858.19|855.79|0
1652945400000|2022-05-19 07:30:00|864.73|862.33|872.42|870.02|874.93|872.53|864.73|862.33|0
1652945700000|2022-05-19 07:35:00|872.19|869.79|881.32|878.92|881.78|879.38|871.97|869.57|0
1652946000000|2022-05-19 07:40:00|880.87|878.47|874.93|872.53|881.32|878.92|873.45|871.05|0
1652946300000|2022-05-19 07:45:00|875.05|872.65|870.6|868.2|875.05|872.65|869.12|866.72|0
1652946600000|2022-05-19 07:50:00|870.37|867.97|872.08|869.68|873.45|871.05|869.58|867.18|0
1652946900000|2022-05-19 07:55:00|871.28|868.88|865.13|862.73|871.28|868.88|863.54|861.14|0
1652947200000|2022-05-19 08:00:00|865.02|862.62|871.96|869.56|871.96|869.56|864.11|861.71|0
1652947500000|2022-05-19 08:05:00|872.08|869.68|870.37|867.97|875.84|873.44|869.91|867.51|0
1652947800000|2022-05-19 08:10:00|869.91|867.51|866.95|864.55|872.99|870.59|866.72|864.32|0
1652948100000|2022-05-19 08:15:00|866.72|864.32|874.01|871.61|874.7|872.3|866.04|863.64|0
1652948400000|2022-05-19 08:20:00|873.78|871.38|873.22|870.82|874.7|872.3|872.19|869.79|0
1652948700000|2022-05-19 08:25:00|872.64|870.24|875.95|873.55|877.1|874.7|869.91|867.51|0
1652949000000|2022-05-19 08:30:00|873.33|870.93|879.72|877.32|879.95|877.55|872.76|870.36|0
1652949300000|2022-05-19 08:35:00|879.49|877.09|877.66|875.26|880.17|877.77|877.2|874.8|0
1652949600000|2022-05-19 08:40:00|878.01|875.61|881.21|878.81|881.43|879.03|877.66|875.26|0
1652949900000|2022-05-19 08:45:00|881.09|878.69|880.86|878.46|881.32|878.92|877.2|874.8|0
1652950200000|2022-05-19 08:50:00|881.09|878.69|877.66|875.26|881.09|878.69|876.74|874.34|0
1652950500000|2022-05-19 08:55:00|877.89|875.49|887.72|885.32|887.95|885.55|877.66|875.26|0
1652950800000|2022-05-19 09:00:00|887.95|885.55|889.79|887.39|890.93|888.53|887.95|885.55|0
1652951100000|2022-05-19 09:05:00|889.33|886.93|884.11|881.71|889.33|886.93|884.11|881.71|0
1652951400000|2022-05-19 09:10:00|884.34|881.94|892|889.6|893.61|891.21|884.34|881.94|0
1652951700000|2022-05-19 09:15:00|892.34|889.94|891.65|889.25|892.8|890.4|890.28|887.88|0
1652952000000|2022-05-19 09:20:00|891.88|889.48|892.11|889.71|892.57|890.17|888.8|886.4|0
1652952300000|2022-05-19 09:25:00|891.77|889.37|890.63|888.23|892.8|890.4|888.91|886.51|0
1652952600000|2022-05-19 09:30:00|890.4|888|890.97|888.57|893.71|891.31|889.94|887.54|0
1652952900000|2022-05-19 09:35:00|890.86|888.46|896.92|894.52|897.15|894.75|890.63|888.23|0
1652953200000|2022-05-19 09:40:00|896.81|894.41|896.81|894.41|898.19|895.79|894.4|892|0
1652953500000|2022-05-19 09:45:00|896.69|894.29|891.65|889.25|897.04|894.64|890.96|888.56|0
1652953800000|2022-05-19 09:50:00|891.77|889.37|890.17|887.77|893.94|891.54|888.9|886.5|0
1652954100000|2022-05-19 09:55:00|890.28|887.88|894.17|891.77|896.69|894.29|890.28|887.88|0
1652954400000|2022-05-19 10:00:00|893.94|891.54|890.05|887.65|895.89|893.49|888.22|885.82|0
1652954700000|2022-05-19 10:05:00|889.82|887.42|887.19|884.79|890.5|888.1|886.62|884.22|0
1652955000000|2022-05-19 10:10:00|886.84|884.44|886.51|884.11|887.76|885.36|884.56|882.16|0
1652955300000|2022-05-19 10:15:00|886.62|884.22|887.19|884.79|890.5|888.1|885.93|883.53|0
1652955600000|2022-05-19 10:20:00|888.21|885.81|885.47|883.07|888.9|886.5|884.79|882.39|0
1652955900000|2022-05-19 10:25:00|885.36|882.96|886.73|884.33|887.76|885.36|884.79|882.39|0
1652956200000|2022-05-19 10:30:00|887.3|884.9|891.08|888.68|892.1|889.7|886.73|884.33|0
1652956500000|2022-05-19 10:35:00|890.96|888.56|885.24|882.84|891.19|888.79|885.24|882.84|0
1652956800000|2022-05-19 10:40:00|885.47|883.07|882.03|879.63|886.15|883.75|881.58|879.18|0
1652957100000|2022-05-19 10:45:00|881.81|879.41|876.78|874.38|881.81|879.41|875.87|873.47|0
1652957400000|2022-05-19 10:50:00|876.55|874.15|875.64|873.24|880.32|877.92|875.64|873.24|0
1652957700000|2022-05-19 10:55:00|875.18|872.78|873.59|871.19|876.32|873.92|872.57|870.17|0
1652958000000|2022-05-19 11:00:00|873.82|871.42|876.1|873.7|876.32|873.92|870.86|868.46|0
1652958300000|2022-05-19 11:05:00|876.32|873.92|879.29|876.89|880.66|878.26|876.32|873.92|0
1652958600000|2022-05-19 11:10:00|879.52|877.12|877.23|874.83|882.49|880.09|877.23|874.83|0
1652958900000|2022-05-19 11:15:00|877.35|874.95|878.15|875.75|879.06|876.66|876.44|874.04|0
1652959200000|2022-05-19 11:20:00|878.37|875.97|870.97|868.57|878.6|876.2|869.49|867.09|0
1652959500000|2022-05-19 11:25:00|871.31|868.91|864.49|862.09|871.31|868.91|861.76|859.36|0
1652959800000|2022-05-19 11:30:00|863.8|861.4|869.71|867.31|870.4|868|863.8|861.4|0
1652960100000|2022-05-19 11:35:00|869.49|867.09|868.8|866.4|869.83|867.43|865.74|863.34|0
1652960400000|2022-05-19 11:40:00|868.57|866.17|864.03|861.63|870.17|867.77|861.76|859.36|0
1652960700000|2022-05-19 11:45:00|864.26|861.86|868.27|865.87|870.13|867.73|863.92|861.52|0
1652961000000|2022-05-19 11:50:00|868.73|866.33|866.91|864.51|870.21|867.81|866.91|864.51|0
1652961300000|2022-05-19 11:55:00|867.25|864.85|863.49|861.09|867.25|864.85|859.17|856.77|0
1652961600000|2022-05-19 12:00:00|863.26|860.86|866.9|864.5|868.04|865.64|862.58|860.18|0
1652961900000|2022-05-19 12:05:00|867.13|864.73|867.36|864.96|867.82|865.42|865.43|863.03|0
1652962200000|2022-05-19 12:10:00|866.9|864.5|870.32|867.92|870.67|868.27|865.54|863.14|0
1652962500000|2022-05-19 12:15:00|870.09|867.69|870.55|868.15|873.29|870.89|869.64|867.24|0
1652962800000|2022-05-19 12:20:00|870.78|868.38|876.71|874.31|876.71|874.31|869.18|866.78|0
1652963100000|2022-05-19 12:25:00|876.83|874.43|872.95|870.55|877.62|875.22|872.6|870.2|0
1652963400000|2022-05-19 12:30:00|872.83|870.43|879|876.6|879.91|877.51|870.67|868.27|0
1652963700000|2022-05-19 12:35:00|878.77|876.37|881.05|878.65|881.51|879.11|873.28|870.88|0
1652964000000|2022-05-19 12:40:00|880.82|878.42|876.71|874.31|882.43|880.03|875.79|873.39|0
1652964300000|2022-05-19 12:45:00|877.05|874.65|874.42|872.02|877.62|875.22|873.63|871.23|0
1652964600000|2022-05-19 12:50:00|874.88|872.48|875.56|873.16|875.79|873.39|872.6|870.2|0
1652964900000|2022-05-19 12:55:00|875.34|872.94|877.62|875.22|877.62|875.22|871.68|869.28|0
1652965200000|2022-05-19 13:00:00|877.85|875.45|876.77|874.37|878.08|875.68|873.73|871.33|0
1652965500000|2022-05-19 13:05:00|876.66|874.26|871.99|869.59|876.77|874.37|871.08|868.68|0
1652965800000|2022-05-19 13:10:00|871.76|869.36|866.99|864.59|871.76|869.36|864.03|861.63|0
1652966100000|2022-05-19 13:15:00|866.76|864.36|868.8|866.4|870.39|867.99|866.3|863.9|0
1652966400000|2022-05-19 13:20:00|868.57|866.17|871.76|869.36|871.76|869.36|864.94|862.54|0
1652966700000|2022-05-19 13:25:00|872.33|869.93|870.85|868.45|872.44|870.04|867.78|865.38|0
1652967000000|2022-05-19 13:30:00|869.48|867.08|855.42|853.02|871.53|869.13|852.26|849.86|0
1652967300000|2022-05-19 13:35:00|853.39|850.99|848.28|845.88|857.35|854.95|840.83|838.43|0
1652967600000|2022-05-19 13:40:00|848.51|846.11|864.84|862.44|865.75|863.35|846.25|843.85|0
1652967900000|2022-05-19 13:45:00|864.16|861.76|880.12|877.72|882.17|879.77|863.93|861.53|0
1652968200000|2022-05-19 13:50:00|880.57|878.17|875.39|872.99|883.99|881.59|874.15|871.75|0
1652968500000|2022-05-19 13:55:00|875.84|873.44|874.03|871.63|875.84|873.44|862.72|860.32|0
1652968800000|2022-05-19 14:00:00|872.56|870.16|852.8|850.4|874.48|872.08|847.37|844.97|0
1652969100000|2022-05-19 14:05:00|852.12|849.72|860.52|858.12|864.84|862.44|850.54|848.14|0
1652969400000|2022-05-19 14:10:00|860.97|858.57|857.56|855.16|862.34|859.94|849.86|847.46|0
1652969700000|2022-05-19 14:15:00|856.88|854.48|852.12|849.72|859.83|857.43|847.37|844.97|0
1652970000000|2022-05-19 14:20:00|853.03|850.63|845.34|842.94|853.03|850.63|839.47|837.07|0
1652970300000|2022-05-19 14:25:00|845.56|843.16|859.92|857.52|864.69|862.29|845.11|842.71|0
1652970600000|2022-05-19 14:30:00|861.05|858.65|853.8|851.4|868.32|865.92|853.13|850.73|0
1652970900000|2022-05-19 14:35:00|854.48|852.08|864.09|861.69|869.44|867.04|850.86|848.46|0
1652971200000|2022-05-19 14:40:00|864.88|862.48|871.14|868.74|874.32|871.92|863.29|860.89|0
1652971500000|2022-05-19 14:45:00|870.92|868.52|872.73|870.33|875.46|873.06|864.56|862.16|0
1652971800000|2022-05-19 14:50:00|872.05|869.65|861.12|858.72|876.35|873.95|861.12|858.72|0
1652972100000|2022-05-19 14:55:00|860.89|858.49|865.2|862.8|867.14|864.74|856.03|853.63|0
1652972400000|2022-05-19 15:00:00|864.52|862.12|861.22|858.82|864.52|862.12|857.04|854.64|0
1652972700000|2022-05-19 15:05:00|860.31|857.91|863.94|861.54|872.8|870.4|859.86|857.46|0
1652973000000|2022-05-19 15:10:00|863.71|861.31|865.75|863.35|866.21|863.81|855.33|852.93|0
1652973300000|2022-05-19 15:15:00|865.98|863.58|860.76|858.36|870.98|868.58|860.54|858.14|0
1652973600000|2022-05-19 15:20:00|862.58|860.18|856.46|854.06|866.89|864.49|854.43|852.03|0
1652973900000|2022-05-19 15:25:00|856.01|853.61|861.39|858.99|865.02|862.62|856.01|853.61|0
1652974200000|2022-05-19 15:30:00|860.71|858.31|849.18|846.78|860.71|858.31|848.28|845.88|0
1652974500000|2022-05-19 15:35:00|848.73|846.33|836.77|834.37|852.34|849.94|835.19|832.79|0
1652974800000|2022-05-19 15:40:00|836.44|834.04|828.55|826.15|836.55|834.15|825.96|823.56|0
1652975100000|2022-05-19 15:45:00|829.33|826.93|828.21|825.81|832.49|830.09|826.18|823.78|0
1652975400000|2022-05-19 15:50:00|827.31|824.91|837.45|835.05|838.58|836.18|827.31|824.91|0
1652975700000|2022-05-19 15:55:00|837|834.6|838.58|836.18|844.01|841.61|837|834.6|0
1652976000000|2022-05-19 16:00:00|837.68|835.28|837.73|835.33|841.97|839.57|835.92|833.52|0
1652976300000|2022-05-19 16:05:00|837.27|834.87|835.81|833.41|840.21|837.81|833.66|831.26|0
1652976600000|2022-05-19 16:10:00|835.13|832.73|833.21|830.81|835.24|832.84|830.73|828.33|0
1652976900000|2022-05-19 16:15:00|833.44|831.04|838.63|836.23|839.76|837.36|828.7|826.3|0
1652977200000|2022-05-19 16:20:00|838.85|836.45|844.63|842.23|848.59|846.19|838.85|836.45|0
1652977500000|2022-05-19 16:25:00|844.73|842.33|840.66|838.26|847.45|845.05|839.2|836.8|0
1652977800000|2022-05-19 16:30:00|840.78|838.38|844.51|842.11|848.59|846.19|838.63|836.23|0
1652978100000|2022-05-19 16:35:00|845.19|842.79|855.17|852.77|855.63|853.23|844.51|842.11|0
1652978400000|2022-05-19 16:40:00|854.72|852.32|862.06|859.18|862.41|859.65|854.29|851.89|0
1652978700000|2022-05-19 16:45:00|862.74|859.86|864.11|861.23|866.62|863.74|860.69|857.81|0
1652979000000|2022-05-19 16:50:00|864.57|861.69|863.43|860.55|864.57|861.69|859.32|856.44|0
1652979300000|2022-05-19 16:55:00|863.65|860.77|856.66|853.78|866.16|863.28|855.68|852.8|0
1652979600000|2022-05-19 17:00:00|856.55|853.67|859.73|856.85|862.13|859.25|854.04|851.16|0
1652979900000|2022-05-19 17:05:00|859.5|856.62|858.36|855.48|862.01|859.13|851.44|848.56|0
1652980200000|2022-05-19 17:10:00|858.14|855.26|867.71|864.83|871.26|868.38|858.14|855.26|0
1652980500000|2022-05-19 17:15:00|867.48|864.6|860.87|857.99|871.14|868.26|860.18|857.3|0
1652980800000|2022-05-19 17:20:00|859.73|856.85|855.37|852.49|863.6|860.72|853.32|850.44|0
1652981100000|2022-05-19 17:25:00|854.91|852.03|859.47|856.59|861.07|858.19|853.09|850.21|0
1652981400000|2022-05-19 17:30:00|858.1|855.22|857.19|854.31|861.98|859.1|850.58|847.7|0
1652981700000|2022-05-19 17:35:00|859.01|856.13|853.09|850.21|859.93|857.05|851.72|848.84|0
1652982000000|2022-05-19 17:40:00|852.86|849.98|852.86|849.98|857.31|854.43|850.13|847.25|0
1652982300000|2022-05-19 17:45:00|852.63|849.75|868.61|865.73|868.84|865.96|851.26|848.38|0
1652982600000|2022-05-19 17:50:00|867.7|864.82|850.81|847.93|868.38|865.5|849.9|847.02|0
1652982900000|2022-05-19 17:55:00|850.12|847.24|839.06|836.18|850.12|847.24|835.38|832.5|0
1652983200000|2022-05-19 18:00:00|838.84|835.96|847.37|844.49|849.08|846.2|838.16|835.28|0
1652983500000|2022-05-19 18:05:00|848.4|845.52|848.62|845.74|854.33|851.45|846.8|843.92|0
1652983800000|2022-05-19 18:10:00|847.94|845.06|847.03|844.15|850.68|847.8|842.02|839.14|0
1652984100000|2022-05-19 18:15:00|845.89|843.01|850.67|847.79|851.36|848.48|841.79|838.91|0
1652984400000|2022-05-19 18:20:00|851.13|848.25|846.34|843.46|853.53|850.65|843.04|840.16|0
1652984700000|2022-05-19 18:25:00|845.89|843.01|846.56|844.16|851.57|849.17|844.28|841.87|0
1652985000000|2022-05-19 18:30:00|847.01|844.61|845.64|843.24|849.98|847.58|841.78|839.38|0
1652985300000|2022-05-19 18:35:00|846.56|844.16|839.73|837.33|849.98|847.58|834.51|832.11|0
1652985600000|2022-05-19 18:40:00|840.18|837.78|839.71|837.31|849.75|847.35|839.27|836.87|0
1652985900000|2022-05-19 18:45:00|839.03|836.63|831.83|829.43|842.44|840.04|831.83|829.43|0
1652986200000|2022-05-19 18:50:00|831.61|829.21|827.76|825.36|834.32|831.92|826.41|824.01|0
1652986500000|2022-05-19 18:55:00|828.89|826.49|829.34|826.94|837.72|835.32|828.22|825.82|0
1652986800000|2022-05-19 19:00:00|829.8|827.4|821.46|818.58|832.28|829.88|817.84|815.43|0
1652987100000|2022-05-19 19:05:00|820.78|817.9|831.87|828.99|831.87|828.99|819.88|817|0
1652987400000|2022-05-19 19:10:00|831.65|828.77|834.59|831.71|840.25|837.37|831.09|828.21|0
1652987700000|2022-05-19 19:15:00|835.26|832.38|842.52|839.64|844.79|841.91|834.13|831.25|0
1652988000000|2022-05-19 19:20:00|842.06|839.18|852.75|849.87|853.09|850.21|842.06|839.18|0
1652988300000|2022-05-19 19:25:00|853.2|850.32|857.28|854.4|857.51|854.63|849.09|846.21|0
1652988600000|2022-05-19 19:30:00|857.05|854.17|859.1|856.22|859.1|856.22|852.5|849.62|0
1652988900000|2022-05-19 19:35:00|859.33|856.45|861.53|858.65|863.38|860.5|856.59|853.71|0
1652989200000|2022-05-19 19:40:00|861.3|858.42|851.07|848.19|864.27|861.39|849.93|847.05|0
1652989500000|2022-05-19 19:45:00|850.61|847.73|855.84|852.96|860.39|857.51|846.53|843.65|0
1652989800000|2022-05-19 19:50:00|857.2|854.32|858.71|855.83|863.79|860.91|856.75|853.87|0
1652990100000|2022-05-19 19:55:00|857.8|854.92|860.54|857.66|861|858.12|853.24|850.36|0
1652990400000|2022-05-19 20:00:00|861.44|859.04|863.27|860.87|866.48|864.08|860.53|858.13|0
1652990700000|2022-05-19 20:05:00|863.04|860.64|863.04|860.64|863.96|861.56|860.3|857.9|0
1652991000000|2022-05-19 20:10:00|862.81|860.41|859.61|857.21|863.04|860.64|859.16|856.76|0
1652991300000|2022-05-19 20:15:00|859.93|857.13|859.35|856.55|861.64|858.84|858.67|855.87|0
1652991600000|2022-05-19 20:20:00|859.58|856.78|860.73|857.93|861.18|858.38|859.58|856.78|0
1652991900000|2022-05-19 20:25:00|860.62|857.82|860.04|857.24|862.33|859.53|859.58|856.78|0
1652992200000|2022-05-19 20:30:00|859.47|856.67|860.95|858.15|861.18|858.38|858.44|855.64|0
1652992500000|2022-05-19 20:35:00|860.72|857.92|860.72|857.92|861.41|858.61|860.04|857.24|0
1652992800000|2022-05-19 20:40:00|860.95|858.15|859.81|857.01|861.64|858.84|859.35|856.55|0
1652993100000|2022-05-19 20:45:00|860.04|857.24|857.07|854.27|860.38|857.58|856.84|854.04|0
1652993400000|2022-05-19 20:50:00|857.19|854.39|855.47|852.67|858.1|855.3|855.47|852.67|0
1652993700000|2022-05-19 20:55:00|855.7|852.9|858.55|855.75|858.55|855.75|855.36|852.56|0
1652994000000|2022-05-19 21:00:00|857.91|855.11|859.05|856.25|859.41|856.61|857.91|855.11|0
1652994300000|2022-05-19 21:05:00|859.08|856.28|859.05|856.25|859.12|856.32|859.05|856.25|0
1652994600000|2022-05-19 21:10:00|858.42|855.62|858.74|855.94|859.08|856.28|858.42|855.62|0
1652994900000|2022-05-19 21:15:00|858.72|855.92|858.58|855.78|858.88|856.08|858.52|855.72|0
1652995200000|2022-05-19 21:20:00|858.72|855.92|858.55|855.75|858.72|855.92|858.28|855.48|0
1652995500000|2022-05-19 21:25:00|858.58|855.78|858.65|855.85|858.65|855.85|858.48|855.68|0
1652995800000|2022-05-19 21:30:00|858.68|855.88|858.68|855.88|858.68|855.88|858.65|855.85|0
1652996100000|2022-05-19 21:35:00|858.61|855.81|858.71|855.91|858.84|856.04|858.55|855.75|0
1652996400000|2022-05-19 21:40:00|858.48|855.68|858.31|855.51|858.68|855.88|858.17|855.37|0
1652996700000|2022-05-19 21:45:00|858.35|855.55|858.51|855.71|858.51|855.71|858.35|855.55|0
1652997000000|2022-05-19 21:50:00|858.37|855.57|858.74|855.94|858.88|856.08|858.37|855.57|0
1652997300000|2022-05-19 21:55:00|858.71|855.91|858.84|856.04|858.84|856.04|858.71|855.91|0
1652997600000|2022-05-19 22:00:00|857.86|855.06|854.66|851.86|858.55|855.75|854.09|851.29|0
1652997900000|2022-05-19 22:05:00|854.89|852.09|853.18|850.38|854.89|852.09|852.04|849.24|0
1652998200000|2022-05-19 22:10:00|853.07|850.27|852.72|849.92|853.18|850.38|852.49|849.69|0
1652998500000|2022-05-19 22:15:00|852.61|849.81|851.93|849.13|855.68|852.88|851.58|848.78|0
1652998800000|2022-05-19 22:20:00|852.04|849.24|852.26|849.46|853.17|850.37|851.35|848.55|0
1652999100000|2022-05-19 22:25:00|852.03|849.23|852.95|850.15|853.17|850.37|850.9|848.1|0
1652999400000|2022-05-19 22:30:00|852.72|849.92|853.63|850.83|855.91|853.11|852.03|849.23|0
1652999700000|2022-05-19 22:35:00|853.86|851.06|855.45|852.65|855.8|853|853.4|850.6|0
1653000000000|2022-05-19 22:40:00|855.8|853|855.68|852.88|855.91|853.11|855|852.2|0
1653000300000|2022-05-19 22:45:00|855.91|853.11|855.45|852.65|856.48|853.68|855.45|852.65|0
1653000600000|2022-05-19 22:50:00|855.57|852.77|854.77|851.97|855.68|852.88|854.54|851.74|0
1653000900000|2022-05-19 22:55:00|854.54|851.74|854.99|852.19|856.59|853.79|854.31|851.51|0
1653001200000|2022-05-19 23:00:00|854.77|851.97|853.63|850.83|855.68|852.88|853.4|850.6|0
1653001500000|2022-05-19 23:05:00|853.52|850.72|855.45|852.65|855.45|852.65|853.4|850.6|0
1653001800000|2022-05-19 23:10:00|855.34|852.54|857.05|854.25|857.28|854.48|854.66|851.86|0
1653002100000|2022-05-19 23:15:00|857.5|854.7|856.82|854.02|857.96|855.16|856.59|853.79|0
1653002400000|2022-05-19 23:20:00|856.59|853.79|856.36|853.56|857.5|854.7|855.9|853.1|0
1653002700000|2022-05-19 23:25:00|856.13|853.33|853.62|850.82|856.59|853.79|852.71|849.91|0
1653003000000|2022-05-19 23:30:00|853.39|850.59|852.94|850.14|853.85|851.05|852.48|849.68|0
1653003300000|2022-05-19 23:35:00|852.83|850.03|852.48|849.68|853.16|850.36|851.8|849|0
1653003600000|2022-05-19 23:40:00|852.37|849.57|851.57|848.77|852.6|849.8|850.66|847.86|0
1653003900000|2022-05-19 23:45:00|851.34|848.54|849.06|846.26|852.25|849.45|849.06|846.26|0
1653004200000|2022-05-19 23:50:00|849.29|846.49|849.29|846.49|850.66|847.86|848.15|845.35|0
1653004500000|2022-05-19 23:55:00|849.41|846.61|850.2|847.4|850.65|847.85|849.06|846.26|0
1653004800000|2022-05-20 00:00:00|849.52|846.72|847.47|844.67|849.97|847.17|846.78|843.98|0
1653005100000|2022-05-20 00:05:00|847.24|844.44|846.33|843.53|848.6|845.8|844.74|841.94|0
1653005400000|2022-05-20 00:10:00|846.1|843.3|844.05|841.25|846.22|843.42|843.37|840.57|0
1653005700000|2022-05-20 00:15:00|843.83|841.03|844.73|841.93|844.96|842.16|841.1|838.3|0
1653006000000|2022-05-20 00:20:00|845.08|842.28|844.28|841.48|845.42|842.62|843.6|840.8|0
1653006300000|2022-05-20 00:25:00|844.17|841.37|843.6|840.8|845.64|842.84|843.49|840.69|0
1653006600000|2022-05-20 00:30:00|843.37|840.57|841.1|838.3|843.37|840.57|841.1|838.3|0
1653006900000|2022-05-20 00:35:00|841.32|838.52|840.19|837.39|842.23|839.43|838.6|835.8|0
1653007200000|2022-05-20 00:40:00|839.96|837.16|840.53|837.73|841.55|838.75|839.05|836.25|0
1653007500000|2022-05-20 00:45:00|840.19|837.39|841.32|838.52|842|839.2|839.73|836.93|0
1653007800000|2022-05-20 00:50:00|841.55|838.75|844.05|841.25|845.18|842.38|841.32|838.52|0
1653008100000|2022-05-20 00:55:00|844.28|841.48|844.27|841.47|845.64|842.84|842.91|840.11|0
1653008400000|2022-05-20 01:00:00|844.62|841.82|844.27|841.47|845.41|842.61|843.82|841.02|0
1653008700000|2022-05-20 01:05:00|844.05|841.25|842.68|839.88|844.5|841.7|842.68|839.88|0
1653009000000|2022-05-20 01:10:00|842.91|840.11|842.45|839.65|842.91|840.11|841.32|838.52|0
1653009300000|2022-05-20 01:15:00|842.23|839.43|838.37|835.57|842.68|839.88|837.92|835.12|0
1653009600000|2022-05-20 01:20:00|838.14|835.34|837.46|834.66|839.73|836.93|837.23|834.43|0
1653009900000|2022-05-20 01:25:00|837.01|834.21|834.06|831.26|837.01|834.21|833.61|830.81|0
1653010200000|2022-05-20 01:30:00|834.29|831.49|831.35|828.55|834.74|831.94|830.44|827.64|0
1653010500000|2022-05-20 01:35:00|831.12|828.32|832.25|829.45|835.19|832.39|830.89|828.09|0
1653010800000|2022-05-20 01:40:00|831.8|829|832.02|829.22|832.7|829.9|830.67|827.87|0
1653011100000|2022-05-20 01:45:00|832.14|829.34|834.06|831.26|834.29|831.49|831.8|829|0
1653011400000|2022-05-20 01:50:00|833.83|831.03|832.47|829.67|834.51|831.71|832.25|829.45|0
1653011700000|2022-05-20 01:55:00|832.25|829.45|833.83|831.03|834.28|831.48|831.34|828.54|0
1653012000000|2022-05-20 02:00:00|833.95|831.15|835.87|833.07|836.44|833.64|833.6|830.8|0
1653012300000|2022-05-20 02:05:00|835.42|832.62|837.91|835.11|837.91|835.11|834.74|831.94|0
1653012600000|2022-05-20 02:10:00|838.36|835.56|842.22|839.42|842.45|839.65|838.36|835.56|0
1653012900000|2022-05-20 02:15:00|842.34|839.54|839.72|836.92|842.45|839.65|838.36|835.56|0
1653013200000|2022-05-20 02:20:00|839.49|836.69|838.7|835.9|839.49|836.69|837.91|835.11|0
1653013500000|2022-05-20 02:25:00|838.59|835.79|837.45|834.65|839.27|836.47|837|834.2|0
1653013800000|2022-05-20 02:30:00|837.34|834.54|839.38|836.58|840.74|837.94|837|834.2|0
1653014100000|2022-05-20 02:35:00|839.49|836.69|839.38|836.58|839.72|836.92|838.58|835.78|0
1653014400000|2022-05-20 02:40:00|839.26|836.46|838.13|835.33|839.94|837.14|837.9|835.1|0
1653014700000|2022-05-20 02:45:00|837.9|835.1|832.69|829.89|837.9|835.1|832.47|829.67|0
1653015000000|2022-05-20 02:50:00|832.47|829.67|833.14|830.34|833.6|830.8|832.24|829.44|0
1653015300000|2022-05-20 02:55:00|832.92|830.12|832.92|830.12|834.5|831.7|832.69|829.89|0
1653015600000|2022-05-20 03:00:00|833.14|830.34|834.73|831.93|834.73|831.93|833.14|830.34|0
1653015900000|2022-05-20 03:05:00|834.95|832.15|835.07|832.27|835.41|832.61|834.05|831.25|0
1653016200000|2022-05-20 03:10:00|835.18|832.38|836.99|834.19|838.13|835.33|834.95|832.15|0
1653016500000|2022-05-20 03:15:00|836.88|834.08|836.54|833.74|837.22|834.42|836.08|833.28|0
1653016800000|2022-05-20 03:20:00|836.76|833.96|834.84|832.04|836.76|833.96|834.72|831.92|0
1653017100000|2022-05-20 03:25:00|834.72|831.92|835.63|832.83|835.75|832.95|834.27|831.47|0
1653017400000|2022-05-20 03:30:00|835.52|832.72|836.08|833.28|836.54|833.74|835.4|832.6|0
1653017700000|2022-05-20 03:35:00|836.2|833.4|833.59|830.79|836.31|833.51|832.46|829.66|0
1653018000000|2022-05-20 03:40:00|833.82|831.02|834.95|832.15|835.63|832.83|833.36|830.56|0
1653018300000|2022-05-20 03:45:00|835.17|832.37|835.85|833.05|835.97|833.17|834.39|831.59|0
1653018600000|2022-05-20 03:50:00|835.97|833.17|837.67|834.87|839.14|836.34|835.17|832.37|0
1653018900000|2022-05-20 03:55:00|837.44|834.64|836.98|834.18|837.67|834.87|836.42|833.62|0
1653019200000|2022-05-20 04:00:00|837.66|834.86|835.17|832.37|838.01|835.21|835.17|832.37|0
1653019500000|2022-05-20 04:05:00|835.29|832.49|833.36|830.56|835.4|832.6|832.68|829.88|0
1653019800000|2022-05-20 04:10:00|833.25|830.45|833.36|830.56|833.36|830.56|831.32|828.52|0
1653020100000|2022-05-20 04:15:00|833.13|830.33|831.77|828.97|833.81|831.01|831.55|828.75|0
1653020400000|2022-05-20 04:20:00|832|829.2|830.87|828.07|833.13|830.33|830.87|828.07|0
1653020700000|2022-05-20 04:25:00|830.64|827.84|829.28|826.48|830.64|827.84|828.5|825.7|0
1653021000000|2022-05-20 04:30:00|829.51|826.71|831.09|828.29|831.54|828.74|829.51|826.71|0
1653021300000|2022-05-20 04:35:00|830.98|828.18|830.87|828.07|831.54|828.74|830.19|827.39|0
1653021600000|2022-05-20 04:40:00|831.09|828.29|830.86|828.06|831.89|829.09|830.64|827.84|0
1653021900000|2022-05-20 04:45:00|830.64|827.84|831.32|828.52|831.54|828.74|829.96|827.16|0
1653022200000|2022-05-20 04:50:00|831.09|828.29|830.64|827.84|831.54|828.74|830.64|827.84|0
1653022500000|2022-05-20 04:55:00|830.86|828.06|829.28|826.48|831.32|828.52|829.28|826.48|0
1653022800000|2022-05-20 05:00:00|829.51|826.71|832.34|829.54|833.02|830.22|828.83|826.03|0
1653023100000|2022-05-20 05:05:00|832.22|829.42|831.88|829.08|832.67|829.87|830.18|827.38|0
1653023400000|2022-05-20 05:10:00|831.99|829.19|831.54|828.74|832.22|829.42|830.53|827.73|0
1653023700000|2022-05-20 05:15:00|831.76|828.96|832.56|829.76|834.71|831.91|830.86|828.06|0
1653024000000|2022-05-20 05:20:00|832.44|829.64|832.67|829.87|833.35|830.55|830.86|828.06|0
1653024300000|2022-05-20 05:25:00|832.79|829.99|832.22|829.42|833.35|830.55|831.08|828.28|0
1653024600000|2022-05-20 05:30:00|831.76|828.96|831.99|829.19|832.89|830.09|830.86|828.06|0
1653024900000|2022-05-20 05:35:00|832.21|829.41|830.86|828.06|833.12|830.32|830.4|827.6|0
1653025200000|2022-05-20 05:40:00|830.63|827.83|830.86|828.06|831.53|828.73|829.5|826.7|0
1653025500000|2022-05-20 05:45:00|830.63|827.83|830.85|828.05|832.21|829.41|830.4|827.6|0
1653025800000|2022-05-20 05:50:00|831.2|828.4|827.63|824.83|831.2|828.4|826.5|823.7|0
1653026100000|2022-05-20 05:55:00|828.09|825.29|830.12|827.32|830.35|827.55|828.09|825.29|0
1653026400000|2022-05-20 06:00:00|829.9|827.1|831.48|828.68|832.84|830.04|828.99|826.19|0
1653026700000|2022-05-20 06:05:00|831.71|828.91|831.25|828.45|833.75|830.95|830.57|827.77|0
1653027000000|2022-05-20 06:10:00|831.03|828.23|831.82|829.02|832.16|829.36|826.95|824.15|0
1653027300000|2022-05-20 06:15:00|832.16|829.36|832.61|829.81|833.75|830.95|831.71|828.91|0
1653027600000|2022-05-20 06:20:00|832.84|830.04|831.48|828.68|833.52|830.72|831.48|828.68|0
1653027900000|2022-05-20 06:25:00|832.16|829.36|838.06|835.26|839.31|836.51|832.16|829.36|0
1653028200000|2022-05-20 06:30:00|838.18|835.38|837.15|834.35|840.33|837.53|836.69|833.89|0
1653028500000|2022-05-20 06:35:00|836.92|834.12|838.63|835.83|839.87|837.07|836.47|833.67|0
1653028800000|2022-05-20 06:40:00|838.51|835.71|836.92|834.12|839.87|837.07|836.92|834.12|0
1653029100000|2022-05-20 06:45:00|836.69|833.89|839.42|836.62|840.55|837.75|836.58|833.78|0
1653029400000|2022-05-20 06:50:00|839.19|836.39|842.6|839.8|842.6|839.8|838.74|835.94|0
1653029700000|2022-05-20 06:55:00|842.15|839.35|838.4|835.6|842.6|839.8|838.4|835.6|0
1653030000000|2022-05-20 07:00:00|838.05|835.25|838.51|835.71|841.24|838.44|837.6|834.8|0
1653030300000|2022-05-20 07:05:00|838.31|835.91|837.72|835.32|839.19|836.79|834.41|832.01|0
1653030600000|2022-05-20 07:10:00|837.82|835.42|833.16|830.76|838.28|835.88|832.48|830.08|0
1653030900000|2022-05-20 07:15:00|833.27|830.87|831|828.6|833.27|830.87|827.82|825.42|0
1653031200000|2022-05-20 07:20:00|830.77|828.37|831.23|828.83|832.03|829.63|828.28|825.88|0
1653031500000|2022-05-20 07:25:00|831.12|828.72|830.77|828.37|832.25|829.85|828.73|826.33|0
1653031800000|2022-05-20 07:30:00|830.54|828.14|824.99|822.59|832.59|830.19|824.87|822.47|0
1653032100000|2022-05-20 07:35:00|825.1|822.7|820.12|817.72|825.33|822.93|818.07|815.67|0
1653032400000|2022-05-20 07:40:00|820.35|817.95|818.98|816.58|821.49|819.09|817.39|814.99|0
1653032700000|2022-05-20 07:45:00|819.1|816.7|817.16|814.76|820.12|817.72|817.16|814.76|0
1653033000000|2022-05-20 07:50:00|817.39|814.99|817.85|815.45|819.55|817.15|817.16|814.76|0
1653033300000|2022-05-20 07:55:00|818.07|815.67|820.57|818.17|821.83|819.43|817.16|814.76|0
1653033600000|2022-05-20 08:00:00|820.69|818.29|822.74|820.34|823.3|820.9|819.89|817.49|0
1653033900000|2022-05-20 08:05:00|822.85|820.45|822.16|819.76|823.3|820.9|821.03|818.63|0
1653034200000|2022-05-20 08:10:00|822.06|819.66|825.24|822.84|827.63|825.23|821.25|818.85|0
1653034500000|2022-05-20 08:15:00|825.35|822.95|823.53|821.13|826.04|823.64|823.53|821.13|0
1653034800000|2022-05-20 08:20:00|823.3|820.9|820.8|818.4|823.53|821.13|820.34|817.94|0
1653035100000|2022-05-20 08:25:00|820.57|818.17|818.52|816.12|821.93|819.53|818.52|816.12|0
1653035400000|2022-05-20 08:30:00|818.29|815.89|815|812.6|818.29|815.89|814.43|812.03|0
1653035700000|2022-05-20 08:35:00|814.78|812.38|814.89|812.49|816.7|814.3|814.66|812.26|0
1653036000000|2022-05-20 08:40:00|814.66|812.26|812.39|809.99|815.57|813.17|812.16|809.76|0
1653036300000|2022-05-20 08:45:00|812.62|810.22|816.25|813.85|816.25|813.85|811.94|809.54|0
1653036600000|2022-05-20 08:50:00|816.47|814.07|816.47|814.07|817.16|814.76|815.79|813.39|0
1653036900000|2022-05-20 08:55:00|816.25|813.85|816.7|814.3|817.5|815.1|815.56|813.16|0
1653037200000|2022-05-20 09:00:00|816.93|814.53|814.43|812.03|818.52|816.12|813.97|811.57|0
1653037500000|2022-05-20 09:05:00|814.66|812.26|813.29|810.89|815.23|812.83|812.96|810.56|0
1653037800000|2022-05-20 09:10:00|813.07|810.67|811.48|809.08|814.88|812.48|810.8|808.4|0
1653038100000|2022-05-20 09:15:00|811.03|808.63|810.8|808.4|812.16|809.76|809.44|807.04|0
1653038400000|2022-05-20 09:20:00|810.92|808.52|815.45|813.05|815.45|813.05|810.46|808.06|0
1653038700000|2022-05-20 09:25:00|814.88|812.48|812.41|810.01|814.88|812.48|811.95|809.55|0
1653039000000|2022-05-20 09:30:00|812.63|810.23|815.13|812.73|815.24|812.84|812.63|810.23|0
1653039300000|2022-05-20 09:35:00|815.58|813.18|815.13|812.73|816.03|813.63|814.9|812.5|0
1653039600000|2022-05-20 09:40:00|815.24|812.84|819.44|817.04|820.01|817.61|814.9|812.5|0
1653039900000|2022-05-20 09:45:00|819.67|817.27|818.76|816.36|820.24|817.84|818.08|815.68|0
1653040200000|2022-05-20 09:50:00|818.08|815.68|817.39|814.99|819.1|816.7|817.39|814.99|0
1653040500000|2022-05-20 09:55:00|817.17|814.77|818.53|816.13|818.53|816.13|816.94|814.54|0
1653040800000|2022-05-20 10:00:00|818.76|816.36|818.07|815.67|819.44|817.04|817.62|815.22|0
1653041100000|2022-05-20 10:05:00|817.96|815.56|815.24|812.84|818.42|816.02|815.24|812.84|0
1653041400000|2022-05-20 10:10:00|815.35|812.95|816.03|813.63|816.71|814.31|814.89|812.49|0
1653041700000|2022-05-20 10:15:00|815.8|813.4|817.28|814.88|820.12|817.72|815.8|813.4|0
1653042000000|2022-05-20 10:20:00|816.94|814.54|814.67|812.27|817.84|815.44|814.44|812.04|0
1653042300000|2022-05-20 10:25:00|814.44|812.04|815.8|813.4|815.8|813.4|814.44|812.04|0
1653042600000|2022-05-20 10:30:00|815.57|813.17|816.14|813.74|817.16|814.76|815.24|812.84|0
1653042900000|2022-05-20 10:35:00|816.03|813.63|817.96|815.56|818.52|816.12|816.03|813.63|0
1653043200000|2022-05-20 10:40:00|818.07|815.67|817.05|814.65|818.07|815.67|816.48|814.08|0
1653043500000|2022-05-20 10:45:00|816.48|814.08|816.7|814.3|818.29|815.89|815.57|813.17|0
1653043800000|2022-05-20 10:50:00|816.93|814.53|820.11|817.71|820.34|817.94|816.02|813.62|0
1653044100000|2022-05-20 10:55:00|819.66|817.26|818.52|816.12|819.88|817.48|817.38|814.98|0
1653044400000|2022-05-20 11:00:00|818.29|815.89|819.88|817.48|821.59|819.19|818.29|815.89|0
1653044700000|2022-05-20 11:05:00|820.34|817.94|822.27|819.87|823.07|820.67|820.34|817.94|0
1653045000000|2022-05-20 11:10:00|822.61|820.21|820.56|818.16|823.29|820.89|820.56|818.16|0
1653045300000|2022-05-20 11:15:00|820.34|817.94|819.65|817.25|820.34|817.94|818.74|816.34|0
1653045600000|2022-05-20 11:20:00|819.54|817.14|820.56|818.16|821.47|819.07|818.29|815.89|0
1653045900000|2022-05-20 11:25:00|820.68|818.28|821.13|818.73|821.93|819.53|820.11|817.71|0
1653046200000|2022-05-20 11:30:00|821.02|818.62|817.61|815.21|821.02|818.62|817.38|814.98|0
1653046500000|2022-05-20 11:35:00|817.83|815.43|818.63|816.23|818.63|816.23|817.38|814.98|0
1653046800000|2022-05-20 11:40:00|818.74|816.34|818.97|816.57|820.1|817.7|817.61|815.21|0
1653047100000|2022-05-20 11:45:00|818.74|816.34|816.7|814.3|818.74|816.34|816.7|814.3|0
1653047400000|2022-05-20 11:50:00|816.47|814.07|811.48|809.08|816.92|814.52|811.48|809.08|0
1653047700000|2022-05-20 11:55:00|811.03|808.63|815.56|813.16|816.01|813.61|810.35|807.95|0
1653048000000|2022-05-20 12:00:00|815.79|813.39|816.24|813.84|817.38|814.98|814.2|811.8|0
1653048300000|2022-05-20 12:05:00|816.01|813.61|816.47|814.07|816.69|814.29|814.2|811.8|0
1653048600000|2022-05-20 12:10:00|816.24|813.84|818.96|816.56|819.42|817.02|816.01|813.61|0
1653048900000|2022-05-20 12:15:00|818.74|816.34|818.74|816.34|819.54|817.14|817.83|815.43|0
1653049200000|2022-05-20 12:20:00|818.51|816.11|818.73|816.33|819.19|816.79|816.69|814.29|0
1653049500000|2022-05-20 12:25:00|818.51|816.11|817.14|814.74|819.42|817.02|816.46|814.06|0
1653049800000|2022-05-20 12:30:00|817.37|814.97|818.96|816.56|819.42|817.02|816.46|814.06|0
1653050100000|2022-05-20 12:35:00|818.51|816.11|817.37|814.97|818.96|816.56|815.78|813.38|0
1653050400000|2022-05-20 12:40:00|817.6|815.2|821.91|819.51|822.6|820.2|817.6|815.2|0
1653050700000|2022-05-20 12:45:00|821.81|819.41|824.64|822.24|825.56|823.16|820.78|818.38|0
1653051000000|2022-05-20 12:50:00|824.87|822.47|827.18|824.78|828.77|826.37|823.55|821.15|0
1653051300000|2022-05-20 12:55:00|826.95|824.55|823.1|820.7|827.86|825.46|822.87|820.47|0
1653051600000|2022-05-20 13:00:00|822.87|820.47|822.19|819.79|824.23|821.83|821.51|819.11|0
1653051900000|2022-05-20 13:05:00|822.41|820.01|824.57|822.17|824.91|822.51|822.19|819.79|0
1653052200000|2022-05-20 13:10:00|824.68|822.28|822.19|819.79|825.14|822.74|821.51|819.11|0
1653052500000|2022-05-20 13:15:00|822.41|820.01|823.09|820.69|824.45|822.05|821.51|819.11|0
1653052800000|2022-05-20 13:20:00|823.32|820.92|821.96|819.56|824|821.6|820.04|817.64|0
1653053100000|2022-05-20 13:25:00|820.6|818.2|823.32|820.92|823.54|821.14|816.64|814.24|0
1653053400000|2022-05-20 13:30:00|824|821.6|827.4|825|828.99|826.59|820.14|817.74|0
1653053700000|2022-05-20 13:35:00|827.86|825.46|826.49|824.09|837.87|835.47|824.45|822.05|0
1653054000000|2022-05-20 13:40:00|827.4|825|821.17|818.77|829.9|827.5|818.56|816.16|0
1653054300000|2022-05-20 13:45:00|820.71|818.31|830.13|827.73|833.09|830.69|818.78|816.38|0
1653054600000|2022-05-20 13:50:00|830.36|827.96|824.99|822.59|832.18|829.78|823.63|821.23|0
1653054900000|2022-05-20 13:55:00|825.22|822.82|826.13|823.73|831.84|829.44|823.63|821.23|0
1653055200000|2022-05-20 14:00:00|826.59|824.19|830.92|828.52|833.66|831.26|822.94|820.54|0
1653055500000|2022-05-20 14:05:00|830.13|827.73|847.78|845.38|848.93|846.53|830.13|827.73|0
1653055800000|2022-05-20 14:10:00|847.67|845.27|847.67|845.27|850.53|848.13|845.95|843.55|0
1653056100000|2022-05-20 14:15:00|846.41|844.01|846.64|844.24|848.47|846.07|842.06|839.66|0
1653056400000|2022-05-20 14:20:00|846.87|844.47|848.94|846.06|854.2|851.8|846.18|843.78|0
1653056700000|2022-05-20 14:25:00|848.71|845.83|844.36|841.48|851.46|848.58|841.39|838.51|0
1653057000000|2022-05-20 14:30:00|843.67|840.79|848.48|845.6|849.62|846.74|842.99|840.11|0
1653057300000|2022-05-20 14:35:00|848.94|846.06|852.35|849.47|854.07|851.19|848.71|845.83|0
1653057600000|2022-05-20 14:40:00|852.23|849.35|847.88|845|853.61|850.73|846.05|843.17|0
1653057900000|2022-05-20 14:45:00|847.77|844.89|854.98|852.1|856.36|853.48|846.51|843.63|0
1653058200000|2022-05-20 14:50:00|854.07|851.19|867.39|864.51|867.39|864.51|853.84|850.96|0
1653058500000|2022-05-20 14:55:00|867.16|864.28|876.61|873.73|876.85|873.97|866.01|863.13|0
1653058800000|2022-05-20 15:00:00|876.38|873.5|877.08|874.2|877.77|874.89|872.92|870.04|0
1653059100000|2022-05-20 15:05:00|875.92|873.04|881.93|879.05|884.48|881.6|874.77|871.89|0
1653059400000|2022-05-20 15:10:00|882.62|879.74|886.46|883.58|891.66|888.78|881.7|878.82|0
1653059700000|2022-05-20 15:15:00|887.16|884.28|894.21|891.33|896.28|893.4|886.7|883.82|0
1653060000000|2022-05-20 15:20:00|893.75|890.87|897.21|894.33|897.9|895.02|893.75|890.87|0
1653060300000|2022-05-20 15:25:00|897.67|894.79|887.61|884.73|897.67|894.79|885.48|882.6|0
1653060600000|2022-05-20 15:30:00|888.53|885.65|882.78|879.9|888.76|885.88|879.57|876.69|0
1653060900000|2022-05-20 15:35:00|882.32|879.44|891.06|888.18|893.59|890.71|882.32|879.44|0
1653061200000|2022-05-20 15:40:00|890.14|887.26|892.9|890.02|892.9|890.02|883.7|880.82|0
1653061500000|2022-05-20 15:45:00|893.02|890.14|885.99|883.11|893.02|890.14|885.31|882.43|0
1653061800000|2022-05-20 15:50:00|886.22|883.34|889.21|886.33|890.71|887.83|881.86|878.98|0
1653062100000|2022-05-20 15:55:00|888.75|885.87|890.94|888.06|891.28|888.4|884.16|881.28|0
1653062400000|2022-05-20 16:00:00|891.52|888.64|894.28|891.4|896.35|893.47|889.9|887.02|0
1653062700000|2022-05-20 16:05:00|894.05|891.17|907.68|904.8|907.68|904.8|891.05|888.17|0
1653063000000|2022-05-20 16:10:00|908.37|905.49|904.9|902.02|915.21|912.33|903.05|900.17|0
1653063300000|2022-05-20 16:15:00|905.59|902.71|910.47|907.59|911.2|908.32|905.36|902.48|0
1653063600000|2022-05-20 16:20:00|910|907.12|903.99|901.11|910.93|908.05|903.07|900.19|0
1653063900000|2022-05-20 16:25:00|903.76|900.88|907.69|904.81|910.7|907.82|903.76|900.88|0
1653064200000|2022-05-20 16:30:00|907.46|904.58|912.09|909.21|912.09|909.21|903.76|900.88|0
1653064500000|2022-05-20 16:35:00|912.32|909.44|917.18|914.3|919.74|916.86|911.85|908.97|0
1653064800000|2022-05-20 16:40:00|917.65|914.77|926.01|923.13|926.01|923.13|917.65|914.77|0
1653065100000|2022-05-20 16:45:00|926.24|923.36|919.19|916.31|931.36|928.48|919.19|916.31|0
1653065400000|2022-05-20 16:50:00|918.96|916.08|925.66|922.78|927.51|924.63|918.96|916.08|0
1653065700000|2022-05-20 16:55:00|925.55|922.67|923.97|921.09|926.52|923.64|918.43|915.55|0
1653066000000|2022-05-20 17:00:00|924.21|921.33|929.3|926.42|932.77|929.89|923.51|920.63|0
1653066300000|2022-05-20 17:05:00|928.6|925.72|935.09|932.21|936.48|933.6|924.2|921.32|0
1653066600000|2022-05-20 17:10:00|935.32|932.44|935.45|932.57|939.27|936.39|933|930.12|0
1653066900000|2022-05-20 17:15:00|934.76|931.88|940.32|937.44|940.32|937.44|934.41|931.53|0
1653067200000|2022-05-20 17:20:00|939.62|936.74|941.25|938.37|942.87|939.99|936.61|933.73|0
1653067500000|2022-05-20 17:25:00|941.71|938.83|945.2|942.32|945.89|943.01|940.67|937.79|0
1653067800000|2022-05-20 17:30:00|945.43|942.55|925.5|922.62|946.36|943.48|924.81|921.93|0
1653068100000|2022-05-20 17:35:00|925.27|922.39|927.12|924.24|931.28|928.4|921.34|918.46|0
1653068400000|2022-05-20 17:40:00|927.58|924.7|923.37|920.49|931.51|928.63|922.44|919.56|0
1653068700000|2022-05-20 17:45:00|923.83|920.95|921.98|919.1|926.96|924.08|915.97|913.09|0
1653069000000|2022-05-20 17:50:00|921.28|918.4|917.58|914.7|927.07|924.19|913.89|911.01|0
1653069300000|2022-05-20 17:55:00|917.35|914.47|918.51|915.63|921.28|918.4|914.58|911.7|0
1653069600000|2022-05-20 18:00:00|919.09|916.21|921.34|918.46|923.19|920.31|915.78|912.9|0
1653069900000|2022-05-20 18:05:00|922.03|919.15|925.28|922.4|931.2|928.32|922.03|919.15|0
1653070200000|2022-05-20 18:10:00|924.81|921.93|926.2|923.32|927.6|924.72|920.87|917.99|0
1653070500000|2022-05-20 18:15:00|926.44|923.56|930.61|927.73|934.8|931.92|923.19|920.31|0
1653070800000|2022-05-20 18:20:00|931.08|928.2|930.15|927.27|935.5|932.62|926.2|923.32|0
1653071100000|2022-05-20 18:25:00|930.61|927.73|927.59|924.71|932.94|930.06|926.9|924.02|0
1653071400000|2022-05-20 18:30:00|928.06|925.18|935.03|932.15|937.59|934.71|925.27|922.39|0
1653071700000|2022-05-20 18:35:00|935.96|933.08|932.24|929.36|936.19|933.31|928.75|925.87|0
1653072000000|2022-05-20 18:40:00|932.94|930.06|920.64|917.76|933.4|930.52|920.64|917.76|0
1653072300000|2022-05-20 18:45:00|921.56|918.68|920.17|917.29|928.06|925.18|919.01|916.13|0
1653072600000|2022-05-20 18:50:00|919.94|917.06|911.15|908.27|922.72|919.84|906.31|903.43|0
1653072900000|2022-05-20 18:55:00|912.08|909.2|917.26|914.38|917.86|914.98|909.66|906.78|0
1653073200000|2022-05-20 19:00:00|917.03|914.15|923.29|920.41|924.91|922.03|912.16|909.28|0
1653073500000|2022-05-20 19:05:00|922.59|919.71|925.61|922.73|928.16|925.28|920.73|917.85|0
1653073800000|2022-05-20 19:10:00|925.84|922.96|924.91|922.03|928.16|925.28|923.98|921.1|0
1653074100000|2022-05-20 19:15:00|924.45|921.57|918.65|915.77|924.91|922.03|915.4|912.52|0
1653074400000|2022-05-20 19:20:00|918.18|915.3|915.49|912.61|920.37|917.49|910.39|907.51|0
1653074700000|2022-05-20 19:25:00|914.56|911.68|901.13|898.25|917.35|914.47|900.9|898.02|0
1653075000000|2022-05-20 19:30:00|900.9|898.02|892.37|889.49|908.07|905.19|891.21|888.33|0
1653075300000|2022-05-20 19:35:00|893.29|890.41|884.31|881.43|895.36|892.48|877.43|874.55|0
1653075600000|2022-05-20 19:40:00|884.08|881.2|873.07|870.19|884.08|881.2|864|861.12|0
1653075900000|2022-05-20 19:45:00|872.38|869.5|870.55|867.19|882.29|879.41|868.71|865.35|0
1653076200000|2022-05-20 19:50:00|864.58|861.22|865.49|862.13|872.85|869.49|860.22|856.86|0
1653076500000|2022-05-20 19:55:00|863.89|860.53|859.53|856.17|868.48|865.12|856.55|853.19|0
1653076800000|2022-05-20 20:00:00|857.47|854.11|858.75|855.39|859.67|856.31|853.58|850.22|0
1653077100000|2022-05-20 20:05:00|857.61|854.25|863.33|859.97|864.25|860.89|856.92|853.56|0
1653077400000|2022-05-20 20:10:00|862.87|859.51|860.1|857.7|865.15|862.75|860.1|857.7|0
1653289500000|2022-05-23 07:05:00|815.93|813.05|813.22|810.34|818.42|815.54|813.22|810.34|0
1653289800000|2022-05-23 07:10:00|813|810.12|814.35|811.47|817.06|814.18|811.64|808.76|0
1653290100000|2022-05-23 07:15:00|814.12|811.24|813.67|810.79|816.5|813.62|813.11|810.23|0
1653290400000|2022-05-23 07:20:00|814.01|811.13|816.38|813.5|817.97|815.09|813.34|810.46|0
1653290700000|2022-05-23 07:25:00|817.29|814.41|816.38|813.5|817.29|814.41|813.9|811.02|0
1653291000000|2022-05-23 07:30:00|817.18|814.3|816.16|813.28|820.68|817.8|812.99|810.11|0
1653291300000|2022-05-23 07:35:00|816.05|813.17|817.4|814.52|819.21|816.33|815.02|812.14|0
1653291600000|2022-05-23 07:40:00|817.18|814.3|824.76|821.88|824.76|821.88|817.18|814.3|0
1653291900000|2022-05-23 07:45:00|824.99|822.11|822.95|820.07|824.99|822.11|821.81|818.93|0
1653292200000|2022-05-23 07:50:00|822.72|819.84|820|817.12|822.72|819.84|820|817.12|0
1653292500000|2022-05-23 07:55:00|820.34|817.46|818.87|815.99|820.68|817.8|818.08|815.2|0
1653292800000|2022-05-23 08:00:00|818.64|815.76|824.08|821.2|824.08|821.2|812.54|809.66|0
1653293100000|2022-05-23 08:05:00|823.97|821.09|827.48|824.6|828.16|825.28|823.4|820.52|0
1653293400000|2022-05-23 08:10:00|827.6|824.72|834.98|832.1|834.98|832.1|826.34|823.46|0
1653293700000|2022-05-23 08:15:00|835.21|832.33|840.23|837.35|840.23|837.35|834.98|832.1|0
1653294000000|2022-05-23 08:20:00|840|837.12|835.33|832.45|840.23|837.35|835.1|832.22|0
1653294300000|2022-05-23 08:25:00|835.44|832.56|833.51|830.63|836.12|833.24|832.6|829.72|0
1653294600000|2022-05-23 08:30:00|833.62|830.74|838.63|835.75|838.86|835.98|833.16|830.28|0
1653294900000|2022-05-23 08:35:00|838.75|835.87|842.05|839.17|843.65|840.77|838.75|835.87|0
1653295200000|2022-05-23 08:40:00|842.17|839.29|844.6|841.72|846.01|843.13|838.86|835.98|0
1653295500000|2022-05-23 08:45:00|844.83|841.95|842.88|840.48|846.07|843.67|841.51|839.11|0
1653295800000|2022-05-23 08:50:00|843|840.6|841.63|839.23|844.7|842.3|840.37|837.97|0
1653296100000|2022-05-23 08:55:00|841.17|838.77|839.69|837.29|841.74|839.34|838.21|835.81|0
1653296400000|2022-05-23 09:00:00|839.35|836.95|840.6|838.2|844.02|841.62|838.55|836.15|0
1653296700000|2022-05-23 09:05:00|841.05|838.65|841.4|839|842.87|840.47|839|836.6|0
1653297000000|2022-05-23 09:10:00|841.73|839.33|839.46|837.06|841.73|839.33|837.64|835.24|0
1653297300000|2022-05-23 09:15:00|839.35|836.95|839.8|837.4|843.45|841.05|839.35|836.95|0
1653297600000|2022-05-23 09:20:00|839.35|836.95|837.86|835.46|839.68|837.28|837.41|835.01|0
1653297900000|2022-05-23 09:25:00|837.75|835.35|833.54|831.14|838.32|835.92|833.09|830.69|0
1653298200000|2022-05-23 09:30:00|832.98|830.58|832.41|830.01|834.22|831.82|831.5|829.1|0
1653298500000|2022-05-23 09:35:00|832.86|830.46|829.23|826.83|833.09|830.69|827.41|825.01|0
1653298800000|2022-05-23 09:40:00|829.12|826.72|830.93|828.53|831.16|828.76|828.67|826.27|0
1653299100000|2022-05-23 09:45:00|830.82|828.42|833.99|831.59|834.45|832.05|830.82|828.42|0
1653299400000|2022-05-23 09:50:00|834.22|831.82|833.43|831.03|834.22|831.82|831.72|829.32|0
1653299700000|2022-05-23 09:55:00|833.54|831.14|836.49|834.09|839.22|836.82|833.54|831.14|0
1653300000000|2022-05-23 10:00:00|836.38|833.98|836.49|834.09|837.52|835.12|835.47|833.07|0
1653300300000|2022-05-23 10:05:00|836.61|834.21|835.58|833.18|837.86|835.46|834.9|832.5|0
1653300600000|2022-05-23 10:10:00|835.7|833.3|831.26|828.86|835.7|833.3|830.81|828.41|0
1653300900000|2022-05-23 10:15:00|831.04|828.64|834.11|831.71|834.11|831.71|831.04|828.64|0
1653301200000|2022-05-23 10:20:00|834.67|832.27|834.9|832.5|836.49|834.09|833.65|831.25|0
1653301500000|2022-05-23 10:25:00|835.02|832.62|831.49|829.09|835.24|832.84|831.26|828.86|0
1653301800000|2022-05-23 10:30:00|831.15|828.75|828.09|825.69|831.38|828.98|828.09|825.69|0
1653302100000|2022-05-23 10:35:00|827.63|825.23|827.18|824.78|830.13|827.73|826.95|824.55|0
1653302400000|2022-05-23 10:40:00|827.07|824.67|825.82|823.42|828.88|826.48|824.91|822.51|0
1653302700000|2022-05-23 10:45:00|825.59|823.19|824.01|821.61|826.72|824.32|821.07|818.67|0
1653303000000|2022-05-23 10:50:00|823.67|821.27|821.52|819.12|825.59|823.19|821.07|818.67|0
1653303300000|2022-05-23 10:55:00|821.41|819.01|814.97|812.57|821.52|819.12|813.61|811.21|0
1653303600000|2022-05-23 11:00:00|815.08|812.68|817.22|814.82|818.13|815.73|815.08|812.68|0
1653303900000|2022-05-23 11:05:00|817.57|815.17|817.45|815.05|818.8|816.4|817|814.6|0
1653304200000|2022-05-23 11:10:00|816.89|814.49|814.86|812.46|817.67|815.27|813.61|811.21|0
1653304500000|2022-05-23 11:15:00|814.97|812.57|818.83|816.43|819.51|817.11|814.45|812.05|0
1653304800000|2022-05-23 11:20:00|818.72|816.32|823.57|821.17|824.48|822.08|818.61|816.21|0
1653305100000|2022-05-23 11:25:00|823.69|821.29|821.77|819.37|823.8|821.4|820.64|818.24|0
1653305400000|2022-05-23 11:30:00|821.99|819.59|824.25|821.85|824.25|821.85|821.54|819.14|0
1653305700000|2022-05-23 11:35:00|824.48|822.08|827.54|825.14|829.23|826.83|824.25|821.85|0
1653306000000|2022-05-23 11:40:00|827.42|825.02|824.02|821.62|827.87|825.47|823.12|820.72|0
1653306300000|2022-05-23 11:45:00|824.25|821.85|827.87|825.47|829.23|826.83|824.02|821.62|0
1653306600000|2022-05-23 11:50:00|827.99|825.59|826.28|823.88|828.1|825.7|823.91|821.51|0
1653306900000|2022-05-23 11:55:00|826.18|823.78|824.14|821.74|826.96|824.56|824.02|821.62|0
1653307200000|2022-05-23 12:00:00|823.91|821.51|819.73|817.33|823.91|821.51|818.72|816.32|0
1653307500000|2022-05-23 12:05:00|819.28|816.88|819.05|816.65|819.5|817.1|817.02|814.62|0
1653307800000|2022-05-23 12:10:00|819.95|817.55|820.18|817.78|821.99|819.59|818.37|815.97|0
1653308100000|2022-05-23 12:15:00|820.4|818|818.6|816.2|821.31|818.91|818.04|815.64|0
1653308400000|2022-05-23 12:20:00|818.37|815.97|819.95|817.55|821.2|818.8|817.69|815.29|0
1653308700000|2022-05-23 12:25:00|820.18|817.78|823.34|820.94|824.7|822.3|820.18|817.78|0
1653309000000|2022-05-23 12:30:00|823.11|820.71|827.64|825.24|829|826.6|822.78|820.38|0
1653309300000|2022-05-23 12:35:00|828.09|825.69|824.59|822.19|828.09|825.69|824.47|822.07|0
1653309600000|2022-05-23 12:40:00|825.15|822.75|826.96|824.56|826.96|824.56|823.11|820.71|0
1653309900000|2022-05-23 12:45:00|827.64|825.24|828.31|825.91|829.45|827.05|824.92|822.52|0
1653310200000|2022-05-23 12:50:00|827.75|825.35|829.45|827.05|829.45|827.05|825.71|823.31|0
1653310500000|2022-05-23 12:55:00|829.22|826.82|827.18|824.78|829.45|827.05|826.5|824.1|0
1653310800000|2022-05-23 13:00:00|826.95|824.55|825.6|823.2|829.67|827.27|825.03|822.63|0
1653311100000|2022-05-23 13:05:00|825.37|822.97|823.33|820.93|826.27|823.87|823.11|820.71|0
1653311400000|2022-05-23 13:10:00|823.11|820.71|821.07|818.67|823.11|820.71|820.74|818.34|0
1653311700000|2022-05-23 13:15:00|820.85|818.45|822.2|819.8|824.46|822.06|819.49|817.09|0
1653312000000|2022-05-23 13:20:00|821.87|819.47|821.75|819.35|824.23|821.83|821.3|818.9|0
1653312300000|2022-05-23 13:25:00|821.87|819.47|829.67|827.27|829.67|827.27|821.87|819.47|0
1653312600000|2022-05-23 13:30:00|828.08|825.68|828.76|826.36|835.69|833.29|826.5|824.1|0
1653312900000|2022-05-23 13:35:00|827.63|825.23|840.34|837.94|843.07|840.67|827.4|825|0
1653313200000|2022-05-23 13:40:00|839.89|837.49|826.95|824.55|844.67|842.27|825.82|823.42|0
1653313500000|2022-05-23 13:45:00|826.27|823.87|818.13|815.73|829.67|827.27|814.97|812.57|0
1653313800000|2022-05-23 13:50:00|819.03|816.63|828.08|825.68|828.08|825.68|814.97|812.57|0
1653314100000|2022-05-23 13:55:00|826.95|824.55|834.65|832.25|836.25|833.85|824.46|822.06|0
1653314400000|2022-05-23 14:00:00|835.34|832.94|845.12|842.72|851.06|848.66|834.43|832.03|0
1653314700000|2022-05-23 14:05:00|844.21|841.81|842.8|840.4|848.98|846.58|839.65|837.25|0
1653315000000|2022-05-23 14:10:00|843.26|840.86|834.36|831.96|843.94|841.54|831.41|829.01|0
1653315300000|2022-05-23 14:15:00|833.22|830.82|826.86|824.46|836.87|834.47|823.46|821.06|0
1653315600000|2022-05-23 14:20:00|827.43|825.03|826.18|823.78|834.13|831.73|823.23|820.83|0
1653315900000|2022-05-23 14:25:00|825.27|822.87|816.51|814.11|835.86|833.46|816.51|814.11|0
1653316200000|2022-05-23 14:30:00|814.7|812.3|816.06|813.66|820.49|818.09|812.66|810.26|0
1653316500000|2022-05-23 14:35:00|815.83|813.43|814.24|811.84|819.23|816.83|811.75|809.35|0
1653316800000|2022-05-23 14:40:00|813.79|811.39|816.74|814.34|818.9|816.5|810.39|807.99|0
1653317100000|2022-05-23 14:45:00|815.15|812.75|816.28|813.88|821.96|819.56|808.13|805.73|0
1653317400000|2022-05-23 14:50:00|816.96|814.56|819.91|817.51|828.1|825.7|814.47|812.07|0
1653317700000|2022-05-23 14:55:00|820.03|817.63|817.87|815.47|822.41|820.01|816.28|813.88|0
1653318000000|2022-05-23 15:00:00|816.96|814.56|804.74|802.34|821.05|818.65|803.84|801.44|0
1653318300000|2022-05-23 15:05:00|804.63|802.23|805.87|803.47|806.55|804.15|802.94|800.54|0
1653318600000|2022-05-23 15:10:00|805.31|802.91|800.82|798.42|809.14|806.74|800.82|798.42|0
1653318900000|2022-05-23 15:15:00|800.6|798.2|804.41|802.01|805.43|803.03|798.7|796.3|0
1653319200000|2022-05-23 15:20:00|804.98|802.58|802.39|799.99|807.11|804.71|801.05|798.65|0
1653319500000|2022-05-23 15:25:00|802.62|800.22|799.92|797.52|805.31|802.91|799.47|797.07|0
1653319800000|2022-05-23 15:30:00|799.7|797.3|792.08|789.68|801.27|798.87|791.19|788.79|0
1653320100000|2022-05-23 15:35:00|791.86|789.46|790.97|788.57|795.22|792.82|790.97|788.57|0
1653320400000|2022-05-23 15:40:00|790.74|788.34|793.55|791.15|794.22|791.82|790.74|788.34|0
1653320700000|2022-05-23 15:45:00|793.77|791.37|797.8|795.4|800.95|798.55|791.53|789.13|0
1653321000000|2022-05-23 15:50:00|797.13|794.73|795.78|793.38|798.7|796.3|794.44|792.04|0
1653321300000|2022-05-23 15:55:00|795.45|793.05|794.89|792.49|796.01|793.61|791.53|789.13|0
1653321600000|2022-05-23 16:00:00|795.34|792.94|789.07|786.67|796.68|794.28|788.62|786.22|0
1653321900000|2022-05-23 16:05:00|789.29|786.89|785.61|783.21|790.86|788.46|784.27|781.87|0
1653322200000|2022-05-23 16:10:00|785.84|783.44|789.19|786.79|790.31|787.91|785.84|783.44|0
1653322500000|2022-05-23 16:15:00|788.52|786.12|790.98|788.58|793.9|791.5|786.95|784.55|0
1653322800000|2022-05-23 16:20:00|791.21|788.81|787.85|785.45|791.43|789.03|786.5|784.1|0
1653323100000|2022-05-23 16:25:00|787.62|785.22|793.67|791.27|794.91|792.51|787.62|785.22|0
1653323400000|2022-05-23 16:30:00|793.22|790.82|795.47|793.07|799.29|796.89|793.22|790.82|0
1653323700000|2022-05-23 16:35:00|795.24|792.84|791.1|788.7|796.81|794.41|790.98|788.58|0
1653324000000|2022-05-23 16:40:00|790.98|788.58|792.55|790.15|795.36|792.96|790.08|787.68|0
1653324300000|2022-05-23 16:45:00|792.1|789.7|799.96|797.56|800.86|798.46|791.2|788.8|0
1653324600000|2022-05-23 16:50:00|799.51|797.11|802.88|800.48|804.01|801.61|798.38|795.98|0
1653324900000|2022-05-23 16:55:00|802.21|799.81|798.38|795.98|804.91|802.51|798.38|795.98|0
1653325200000|2022-05-23 17:00:00|798.83|796.43|803.11|800.71|803.11|800.71|798.38|795.98|0
1653325500000|2022-05-23 17:05:00|803.56|801.16|802.21|799.81|806.04|803.64|801.53|799.13|0
1653325800000|2022-05-23 17:10:00|802.88|800.48|801.76|799.36|804.91|802.51|800.41|798.01|0
1653326100000|2022-05-23 17:15:00|801.98|799.58|809.9|807.5|811.7|809.3|801.98|799.58|0
1653326400000|2022-05-23 17:20:00|810.57|808.17|808.99|806.59|815.78|813.38|808.54|806.14|0
1653326700000|2022-05-23 17:25:00|809.33|806.93|806.51|804.11|809.33|806.93|805.6|803.2|0
1653327000000|2022-05-23 17:30:00|806.28|803.88|802.22|799.82|809.67|807.27|798.84|796.44|0
1653327300000|2022-05-23 17:35:00|803.35|800.95|800.64|798.24|803.57|801.17|798.84|796.44|0
1653327600000|2022-05-23 17:40:00|800.42|798.02|798.39|795.99|801.54|799.14|797.04|794.64|0
1653327900000|2022-05-23 17:45:00|798.17|795.77|793.45|791.05|799.52|797.12|791.2|788.8|0
1653328200000|2022-05-23 17:50:00|793.22|790.82|796.81|794.41|797.49|795.09|792.77|790.37|0
1653328500000|2022-05-23 17:55:00|796.36|793.96|792.32|789.92|796.36|793.96|792.32|789.92|0
1653328800000|2022-05-23 18:00:00|791.65|789.25|794.34|791.94|796.48|794.08|789.63|787.23|0
1653329100000|2022-05-23 18:05:00|794.12|791.72|792.1|789.7|796.14|793.74|790.75|788.35|0
1653329400000|2022-05-23 18:10:00|791.65|789.25|788.28|785.88|791.87|789.47|787.61|785.21|0
1653329700000|2022-05-23 18:15:00|788.51|786.11|788.06|785.66|790.75|788.35|787.73|785.33|0
1653330000000|2022-05-23 18:20:00|787.83|785.43|787.72|785.32|789.74|787.34|785.93|783.53|0
1653330300000|2022-05-23 18:25:00|787.95|785.55|790.19|787.79|791.99|789.59|786.82|784.42|0
1653330600000|2022-05-23 18:30:00|789.74|787.34|789.86|787.46|792.21|789.81|787.94|785.54|0
1653330900000|2022-05-23 18:35:00|790.19|787.79|789.07|786.67|791.09|788.69|787.72|785.32|0
1653331200000|2022-05-23 18:40:00|789.29|786.89|783.23|780.83|791.76|789.36|783.23|780.83|0
1653331500000|2022-05-23 18:45:00|782.79|780.39|791.98|789.58|794.01|791.61|782.34|779.94|0
1653331800000|2022-05-23 18:50:00|791.65|789.25|792.43|790.03|796.03|793.63|789.06|786.66|0
1653332100000|2022-05-23 18:55:00|791.76|789.36|795.58|793.18|796.93|794.53|791.53|789.13|0
1653332400000|2022-05-23 19:00:00|795.36|792.96|790.86|788.46|796.03|793.63|789.96|787.56|0
1653332700000|2022-05-23 19:05:00|790.18|787.78|786.82|784.42|792.43|790.03|786.59|784.19|0
1653333000000|2022-05-23 19:10:00|786.71|784.31|796.07|793.67|798.77|796.37|786.71|784.31|0
1653333300000|2022-05-23 19:15:00|796.29|793.89|793.37|790.97|797.87|795.47|793.14|790.74|0
1653333600000|2022-05-23 19:20:00|793.14|790.74|798.54|796.14|801.7|799.3|791.35|788.95|0
1653333900000|2022-05-23 19:25:00|799.22|796.82|796.97|794.57|800.12|797.72|795.17|792.77|0
1653334200000|2022-05-23 19:30:00|796.52|794.12|793.37|790.97|798.32|795.92|791.57|789.17|0
1653334500000|2022-05-23 19:35:00|793.14|790.74|800.07|797.67|800.07|797.67|788.43|786.03|0
1653334800000|2022-05-23 19:40:00|799.84|797.44|800.52|798.12|803.67|801.27|797.14|794.74|0
1653335100000|2022-05-23 19:45:00|802.09|799.69|805.34|802.94|807.51|805.11|801.19|798.79|0
1653335400000|2022-05-23 19:50:00|800.37|797.97|799.11|796.71|802.74|800.34|793.03|790.63|0
1653335700000|2022-05-23 19:55:00|800.24|797.84|791.5|789.1|801.36|798.96|788.81|786.41|0
1653336000000|2022-05-23 20:00:00|789.48|787.08|789.03|786.63|789.48|787.08|785.89|783.49|0
1653336300000|2022-05-23 20:05:00|788.81|786.41|780.97|778.57|788.81|786.41|780.74|778.34|0
1653336600000|2022-05-23 20:10:00|781.41|779.01|786.11|783.71|786.79|784.39|780.97|778.57|0
1653336900000|2022-05-23 20:15:00|785.64|782.84|784.3|781.5|785.98|783.18|783.4|780.6|0
1653337200000|2022-05-23 20:20:00|784.52|781.72|785.86|783.06|786.31|783.51|784.52|781.72|0
1653337500000|2022-05-23 20:25:00|785.64|782.84|786.31|783.51|786.54|783.74|784.97|782.17|0
1653337800000|2022-05-23 20:30:00|786.2|783.4|786.2|783.4|786.54|783.74|785.19|782.39|0
1653338100000|2022-05-23 20:35:00|786.09|783.29|785.19|782.39|786.54|783.74|785.19|782.39|0
1653338400000|2022-05-23 20:40:00|785.41|782.61|785.64|782.84|785.86|783.06|784.74|781.94|0
1653338700000|2022-05-23 20:45:00|785.86|783.06|785.64|782.84|786.31|783.51|785.41|782.61|0
1653339000000|2022-05-23 20:50:00|785.41|782.61|785.41|782.61|785.41|782.61|784.74|781.94|0
1653339300000|2022-05-23 20:55:00|785.86|783.06|784.63|781.83|785.86|783.06|783.84|781.04|0
1653339600000|2022-05-23 21:00:00|784.82|782.02|784.16|781.36|784.82|782.02|784.1|781.3|0
1653339900000|2022-05-23 21:05:00|784.26|781.46|786.22|783.42|786.22|783.42|784.26|781.46|0
1653340200000|2022-05-23 21:10:00|785.96|783.16|789.26|786.46|789.39|786.59|785.96|783.16|0
1653340500000|2022-05-23 21:15:00|789.16|786.36|794.66|791.86|795.76|792.96|789.16|786.36|0
1653340800000|2022-05-23 21:20:00|794.62|791.82|796.39|793.59|796.95|794.15|794.62|791.82|0
1653341100000|2022-05-23 21:25:00|796.45|793.65|798.42|795.62|799.18|796.38|796.45|793.65|0
1653341400000|2022-05-23 21:30:00|797.92|795.12|801.27|798.47|801.27|798.47|797.92|795.12|0
1653341700000|2022-05-23 21:35:00|801.25|798.45|802.83|800.03|802.83|800.03|800.43|797.63|0
1653342000000|2022-05-23 21:40:00|802.69|799.89|804.86|802.06|804.89|802.09|801.22|798.42|0
1653342300000|2022-05-23 21:45:00|804.63|801.83|799.81|797.01|804.96|802.16|798.91|796.11|0
1653342600000|2022-05-23 21:50:00|799.71|796.91|802.13|799.33|802.98|800.18|799.65|796.85|0
1653342900000|2022-05-23 21:55:00|801.77|798.97|802.64|799.84|802.64|799.84|800.48|797.68|0
1653343200000|2022-05-23 22:00:00|802.71|799.91|824.13|821.33|828.46|825.66|802.71|799.91|0
1653343500000|2022-05-23 22:05:00|824.24|821.44|822.09|819.29|826.06|823.26|820.27|817.47|0
1653343800000|2022-05-23 22:10:00|821.74|818.94|817.54|814.74|823.1|820.3|817.42|814.62|0
1653344100000|2022-05-23 22:15:00|817.09|814.29|820.15|817.35|821.28|818.48|816.41|813.61|0
1653344400000|2022-05-23 22:20:00|820.04|817.24|823.1|820.3|824.24|821.44|819.36|816.56|0
1653344700000|2022-05-23 22:25:00|823.33|820.53|821.28|818.48|823.33|820.53|819.24|816.44|0
1653345000000|2022-05-23 22:30:00|821.17|818.37|817.54|814.74|822.76|819.96|817.42|814.62|0
1653345300000|2022-05-23 22:35:00|817.31|814.51|819.58|816.78|820.14|817.34|817.19|814.39|0
1653345600000|2022-05-23 22:40:00|819.24|816.44|818.33|815.53|819.69|816.89|817.87|815.07|0
1653345900000|2022-05-23 22:45:00|818.1|815.3|814.92|812.12|818.1|815.3|814.7|811.9|0
1653346200000|2022-05-23 22:50:00|815.15|812.35|816.96|814.16|818.1|815.3|814.92|812.12|0
1653346500000|2022-05-23 22:55:00|816.85|814.05|814.47|811.67|816.85|814.05|813.91|811.11|0
1653346800000|2022-05-23 23:00:00|814.13|811.33|813.11|810.31|814.47|811.67|812.88|810.08|0
1653347100000|2022-05-23 23:05:00|813.33|810.53|812.2|809.4|813.79|810.99|811.97|809.17|0
1653347400000|2022-05-23 23:10:00|812.43|809.63|813.9|811.1|814.24|811.44|811.97|809.17|0
1653347700000|2022-05-23 23:15:00|814.01|811.21|818.09|815.29|819|816.2|813.79|810.99|0
1653348000000|2022-05-23 23:20:00|817.76|814.96|817.53|814.73|818.09|815.29|817.19|814.39|0
1653348300000|2022-05-23 23:25:00|817.41|814.61|818.32|815.52|818.44|815.64|815.82|813.02|0
1653348600000|2022-05-23 23:30:00|818.55|815.75|817.18|814.38|818.55|815.75|817.18|814.38|0
1653348900000|2022-05-23 23:35:00|817.3|814.5|815.82|813.02|817.41|814.61|815.6|812.8|0
1653349200000|2022-05-23 23:40:00|815.71|812.91|813.22|810.42|815.71|812.91|813.1|810.3|0
1653349500000|2022-05-23 23:45:00|813.1|810.3|813.1|810.3|814.58|811.78|813.1|810.3|0
1653349800000|2022-05-23 23:50:00|813.33|810.53|812.87|810.07|813.55|810.75|810.61|807.81|0
1653350100000|2022-05-23 23:55:00|812.76|809.96|811.97|809.17|813.1|810.3|810.73|807.93|0
1653350400000|2022-05-24 00:00:00|812.19|809.39|815.82|813.02|818.09|815.29|812.19|809.39|0
1653350700000|2022-05-24 00:05:00|815.71|812.91|813.32|810.52|816.05|813.25|813.1|810.3|0
1653351000000|2022-05-24 00:10:00|813.44|810.64|813.55|810.75|814.23|811.43|811.86|809.06|0
1653351300000|2022-05-24 00:15:00|812.87|810.07|812.87|810.07|813.55|810.75|809.93|807.13|0
1653351600000|2022-05-24 00:20:00|813.1|810.3|814.68|811.88|815.59|812.79|812.64|809.84|0
1653351900000|2022-05-24 00:25:00|814.91|812.11|816.16|813.36|816.27|813.47|814.57|811.77|0
1653352200000|2022-05-24 00:30:00|816.27|813.47|814.91|812.11|816.72|813.92|813.32|810.52|0
1653352500000|2022-05-24 00:35:00|815.03|812.23|814.67|811.87|816.25|813.45|814.55|811.75|0
1653352800000|2022-05-24 00:40:00|814.78|811.98|816.13|813.33|817.26|814.46|814.44|811.64|0
1653353100000|2022-05-24 00:45:00|816.59|813.79|815|812.2|817.72|814.92|814.78|811.98|0
1653353400000|2022-05-24 00:50:00|815.23|812.43|815.45|812.65|816.02|813.22|814.55|811.75|0
1653353700000|2022-05-24 00:55:00|815.57|812.77|817.26|814.46|817.49|814.69|815.57|812.77|0
1653354000000|2022-05-24 01:00:00|817.38|814.58|817.26|814.46|817.71|814.91|816.36|813.56|0
1653354300000|2022-05-24 01:05:00|817.03|814.23|816.36|813.56|820.2|817.4|815.45|812.65|0
1653354600000|2022-05-24 01:10:00|816.25|813.45|818.62|815.82|819.07|816.27|815.45|812.65|0
1653354900000|2022-05-24 01:15:00|818.51|815.71|820.09|817.29|822.01|819.21|818.51|815.71|0
1653355200000|2022-05-24 01:20:00|820.2|817.4|820.2|817.4|821.11|818.31|819.07|816.27|0
1653355500000|2022-05-24 01:25:00|820.43|817.63|818.96|816.16|820.43|817.63|818.16|815.36|0
1653355800000|2022-05-24 01:30:00|819.29|816.49|818.73|815.93|819.97|817.17|818.61|815.81|0
1653356100000|2022-05-24 01:35:00|818.61|815.81|817.26|814.46|819.52|816.72|816.8|814|0
1653356400000|2022-05-24 01:40:00|817.37|814.57|816.02|813.22|817.37|814.57|815.22|812.42|0
1653356700000|2022-05-24 01:45:00|816.12|813.32|816.12|813.32|816.8|814|815.67|812.87|0
1653357000000|2022-05-24 01:50:00|816.24|813.44|814.54|811.74|817.48|814.68|814.31|811.51|0
1653357300000|2022-05-24 01:55:00|814.31|811.51|817.7|814.9|817.7|814.9|814.09|811.29|0
1653357600000|2022-05-24 02:00:00|817.48|814.68|818.38|815.58|820.19|817.39|817.03|814.23|0
1653357900000|2022-05-24 02:05:00|818.5|815.7|819.06|816.26|819.74|816.94|817.93|815.13|0
1653358200000|2022-05-24 02:10:00|819.29|816.49|819.29|816.49|819.74|816.94|818.27|815.47|0
1653358500000|2022-05-24 02:15:00|819.18|816.38|821.1|818.3|821.32|818.52|818.83|816.03|0
1653358800000|2022-05-24 02:20:00|820.87|818.07|820.08|817.28|821.32|818.52|819.63|816.83|0
1653359100000|2022-05-24 02:25:00|819.96|817.16|820.64|817.84|821.1|818.3|819.29|816.49|0
1653359400000|2022-05-24 02:30:00|820.42|817.62|819.74|816.94|820.87|818.07|819.74|816.94|0
1653359700000|2022-05-24 02:35:00|819.28|816.48|820.42|817.62|820.42|817.62|819.06|816.26|0
1653360000000|2022-05-24 02:40:00|820.31|817.51|820.64|817.84|821.32|818.52|820.19|817.39|0
1653360300000|2022-05-24 02:45:00|820.87|818.07|821.55|818.75|822.68|819.88|820.87|818.07|0
1653360600000|2022-05-24 02:50:00|821.44|818.64|820.64|817.84|821.55|818.75|820.64|817.84|0
1653360900000|2022-05-24 02:55:00|820.87|818.07|819.73|816.93|820.87|818.07|819.51|816.71|0
1653361200000|2022-05-24 03:00:00|819.85|817.05|820.41|817.61|820.64|817.84|819.51|816.71|0
1653361500000|2022-05-24 03:05:00|820.19|817.39|819.51|816.71|820.86|818.06|819.51|816.71|0
1653361800000|2022-05-24 03:10:00|819.28|816.48|819.5|816.7|819.96|817.16|819.28|816.48|0
1653362100000|2022-05-24 03:15:00|819.73|816.93|820.18|817.38|820.41|817.61|819.5|816.7|0
1653362400000|2022-05-24 03:20:00|819.96|817.16|821.66|818.86|821.77|818.97|819.96|817.16|0
1653362700000|2022-05-24 03:25:00|821.54|818.74|821.66|818.86|822.45|819.65|821.54|818.74|0
1653363000000|2022-05-24 03:30:00|821.77|818.97|821.54|818.74|821.77|818.97|820.86|818.06|0
1653363300000|2022-05-24 03:35:00|821.31|818.51|821.54|818.74|821.99|819.19|821.31|818.51|0
1653363600000|2022-05-24 03:40:00|821.66|818.86|821.77|818.97|821.99|819.19|821.31|818.51|0
1653363900000|2022-05-24 03:45:00|821.76|818.96|820.98|818.18|821.76|818.96|820.98|818.18|0
1653364200000|2022-05-24 03:50:00|820.86|818.06|819.5|816.7|821.99|819.19|819.27|816.47|0
1653364500000|2022-05-24 03:55:00|819.72|816.92|818.94|816.14|819.72|816.92|818.26|815.46|0
1653364800000|2022-05-24 04:00:00|819.04|816.24|818.59|815.79|819.27|816.47|818.26|815.46|0
1653365100000|2022-05-24 04:05:00|818.48|815.68|818.59|815.79|818.82|816.02|818.14|815.34|0
1653365400000|2022-05-24 04:10:00|818.36|815.56|819.72|816.92|820.4|817.6|818.36|815.56|0
1653365700000|2022-05-24 04:15:00|819.95|817.15|821.31|818.51|821.31|818.51|819.95|817.15|0
1653366000000|2022-05-24 04:20:00|821.2|818.4|820.74|817.94|821.31|818.51|820.4|817.6|0
1653366300000|2022-05-24 04:25:00|820.85|818.05|821.08|818.28|821.31|818.51|820.85|818.05|0
1653366600000|2022-05-24 04:30:00|821.2|818.4|821.76|818.96|822.33|819.53|820.85|818.05|0
1653366900000|2022-05-24 04:35:00|821.88|819.08|821.3|818.5|821.98|819.18|821.08|818.28|0
1653367200000|2022-05-24 04:40:00|821.19|818.39|822.21|819.41|822.33|819.53|821.08|818.28|0
1653367500000|2022-05-24 04:45:00|822.44|819.64|825.61|822.81|825.73|822.93|822.21|819.41|0
1653367800000|2022-05-24 04:50:00|825.84|823.04|824.48|821.68|826.06|823.26|823.69|820.89|0
1653368100000|2022-05-24 04:55:00|824.25|821.45|825.16|822.36|826.06|823.26|824.02|821.22|0
1653368400000|2022-05-24 05:00:00|825.38|822.58|825.84|823.04|827.88|825.08|824.93|822.13|0
1653368700000|2022-05-24 05:05:00|825.95|823.15|823.79|820.99|826.18|823.38|823.79|820.99|0
1653369000000|2022-05-24 05:10:00|823.57|820.77|828.1|825.3|828.33|825.53|823.11|820.31|0
1653369300000|2022-05-24 05:15:00|830.38|827.58|825.83|823.03|830.38|827.58|825.38|822.58|0
1653369600000|2022-05-24 05:20:00|825.61|822.81|827.31|824.51|827.88|825.08|825.15|822.35|0
1653369900000|2022-05-24 05:25:00|827.19|824.39|829.47|826.67|829.69|826.89|826.18|823.38|0
1653370200000|2022-05-24 05:30:00|829.24|826.44|828.22|825.42|830.38|827.58|828.1|825.3|0
1653370500000|2022-05-24 05:35:00|828.1|825.3|831.74|828.94|834.7|831.9|827.42|824.62|0
1653370800000|2022-05-24 05:40:00|831.97|829.17|835.61|832.81|835.61|832.81|831.86|829.06|0
1653371100000|2022-05-24 05:45:00|835.84|833.04|834.47|831.67|835.84|833.04|833.33|830.53|0
1653371400000|2022-05-24 05:50:00|834.7|831.9|835.38|832.58|836.75|833.95|834.7|831.9|0
1653371700000|2022-05-24 05:55:00|835.27|832.47|835.15|832.35|836.29|833.49|834.47|831.67|0
1653372000000|2022-05-24 06:00:00|835.27|832.47|832.42|829.62|837.43|834.63|832.19|829.39|0
1653372300000|2022-05-24 06:05:00|832.19|829.39|834.69|831.89|834.92|832.12|831.51|828.71|0
1653372600000|2022-05-24 06:10:00|834.24|831.44|834.36|831.56|835.6|832.8|833.78|830.98|0
1653372900000|2022-05-24 06:15:00|834.01|831.21|835.38|832.58|835.6|832.8|832.87|830.07|0
1653373200000|2022-05-24 06:20:00|835.6|832.8|834.01|831.21|836.29|833.49|832.87|830.07|0
1653373500000|2022-05-24 06:25:00|834.24|831.44|834.35|831.55|834.69|831.89|833.67|830.87|0
1653373800000|2022-05-24 06:30:00|835.04|832.24|834.58|831.78|835.04|832.24|833.1|830.3|0
1653374100000|2022-05-24 06:35:00|834.46|831.66|843.96|841.16|844.64|841.84|834.46|831.66|0
1653374400000|2022-05-24 06:40:00|843.73|840.93|844.98|842.18|845.21|842.41|843.28|840.48|0
1653374700000|2022-05-24 06:45:00|844.64|841.84|844.98|842.18|846.45|843.65|844.41|841.61|0
1653375000000|2022-05-24 06:50:00|845.09|842.29|841.01|838.21|845.09|842.29|840.79|837.99|0
1653375300000|2022-05-24 06:55:00|841.13|838.33|840.9|838.1|842.37|839.57|839.88|837.08|0
1653375600000|2022-05-24 07:00:00|841.24|838.44|837.74|834.94|841.24|838.44|836.26|833.46|0
1653375900000|2022-05-24 07:05:00|837.54|835.14|842.17|839.77|842.17|839.77|837.54|835.14|0
1653376200000|2022-05-24 07:10:00|842.74|840.34|835.78|833.38|843.65|841.25|834.88|832.48|0
1653376500000|2022-05-24 07:15:00|835.56|833.16|838.09|835.69|839.12|836.72|834.65|832.25|0
1653376800000|2022-05-24 07:20:00|838.32|835.92|837.76|835.36|839.34|836.94|836.51|834.11|0
1653377100000|2022-05-24 07:25:00|837.87|835.47|838.66|836.26|841.94|839.54|836.06|833.66|0
1653377400000|2022-05-24 07:30:00|837.64|835.24|837.08|834.68|837.87|835.47|832.44|830.04|0
1653377700000|2022-05-24 07:35:00|836.96|834.56|843.07|840.67|844.66|842.26|836.85|834.45|0
1653378000000|2022-05-24 07:40:00|843.42|841.02|846.7|844.3|848.86|846.46|843.07|840.67|0
1653378300000|2022-05-24 07:45:00|847.15|844.75|846.24|843.84|849.31|846.91|844.88|842.48|0
1653378600000|2022-05-24 07:50:00|846.59|844.19|843.07|840.67|847.83|845.43|843.07|840.67|0
1653378900000|2022-05-24 07:55:00|843.19|840.79|838.43|836.03|843.75|841.35|838.09|835.69|0
1653379200000|2022-05-24 08:00:00|838.66|836.26|839.9|837.5|841.26|838.86|836.51|834.11|0
1653379500000|2022-05-24 08:05:00|839.56|837.16|838.54|836.14|841.26|838.86|838.2|835.8|0
1653379800000|2022-05-24 08:10:00|838.76|836.36|836.28|833.88|840.12|837.72|835.6|833.2|0
1653380100000|2022-05-24 08:15:00|836.5|834.1|839.56|837.16|841.71|839.31|836.39|833.99|0
1653380400000|2022-05-24 08:20:00|839.67|837.27|837.86|835.46|842.61|840.21|837.41|835.01|0
1653380700000|2022-05-24 08:25:00|838.08|835.68|837.63|835.23|840.01|837.61|837.52|835.12|0
1653381000000|2022-05-24 08:30:00|837.75|835.35|838.88|836.48|839.78|837.38|836.73|834.33|0
1653381300000|2022-05-24 08:35:00|838.76|836.36|838.31|835.91|841.7|839.3|838.31|835.91|0
1653381600000|2022-05-24 08:40:00|838.76|836.36|841.93|839.53|841.93|839.53|838.53|836.13|0
1653381900000|2022-05-24 08:45:00|842.15|839.75|840.57|838.17|842.61|840.21|839.21|836.81|0
1653382200000|2022-05-24 08:50:00|840.8|838.4|846.64|844.24|848|845.6|840.8|838.4|0
1653382500000|2022-05-24 08:55:00|846.76|844.36|846.86|844.46|848.12|845.72|845.05|842.65|0
1653382800000|2022-05-24 09:00:00|846.64|844.24|846.18|843.78|846.76|844.36|844.49|842.09|0
1653383100000|2022-05-24 09:05:00|846.07|843.67|845.96|843.56|847.32|844.92|845.28|842.88|0
1653383400000|2022-05-24 09:10:00|845.5|843.1|843.91|841.51|846.86|844.46|843.01|840.61|0
1653383700000|2022-05-24 09:15:00|843.69|841.29|845.95|843.55|845.95|843.55|843.12|840.72|0
1653384000000|2022-05-24 09:20:00|845.27|842.87|845.05|842.65|845.27|842.87|843.46|841.06|0
1653384300000|2022-05-24 09:25:00|845.27|842.87|842.1|839.7|845.62|843.22|841.19|838.79|0
1653384600000|2022-05-24 09:30:00|841.76|839.36|841.19|838.79|843.68|841.28|841.19|838.79|0
1653384900000|2022-05-24 09:35:00|841.31|838.91|840.06|837.66|841.99|839.59|839.61|837.21|0
1653385200000|2022-05-24 09:40:00|839.61|837.21|840.51|838.11|841.19|838.79|839.38|836.98|0
1653385500000|2022-05-24 09:45:00|840.4|838|837.57|835.17|840.74|838.34|837.57|835.17|0
1653385800000|2022-05-24 09:50:00|838.02|835.62|836.78|834.38|838.25|835.85|836.21|833.81|0
1653386100000|2022-05-24 09:55:00|836.66|834.26|835.88|833.48|836.66|834.26|833.73|831.33|0
1653386400000|2022-05-24 10:00:00|835.76|833.36|838.02|835.62|838.82|836.42|835.53|833.13|0
1653386700000|2022-05-24 10:05:00|838.14|835.74|834.4|832|839.15|836.75|834.07|831.67|0
1653387000000|2022-05-24 10:10:00|834.29|831.89|834.85|832.45|835.53|833.13|832.94|830.54|0
1653387300000|2022-05-24 10:15:00|834.63|832.23|831.36|828.96|834.85|832.45|831.01|828.61|0
1653387600000|2022-05-24 10:20:00|831.47|829.07|831.24|828.84|832.03|829.63|828.98|826.58|0
1653387900000|2022-05-24 10:25:00|831.46|829.06|830.9|828.5|833.5|831.1|830.79|828.39|0
1653388200000|2022-05-24 10:30:00|831.24|828.84|831.91|829.51|831.91|829.51|829.66|827.26|0
1653388500000|2022-05-24 10:35:00|832.14|829.74|833.04|830.64|834.06|831.66|832.14|829.74|0
1653388800000|2022-05-24 10:40:00|833.27|830.87|833.16|830.76|833.84|831.44|831.91|829.51|0
1653389100000|2022-05-24 10:45:00|833.27|830.87|833.72|831.32|834.4|832|832.26|829.86|0
1653389400000|2022-05-24 10:50:00|833.83|831.43|833.49|831.09|834.96|832.56|832.81|830.41|0
1653389700000|2022-05-24 10:55:00|833.72|831.32|834.29|831.89|834.29|831.89|831.91|829.51|0
1653390000000|2022-05-24 11:00:00|833.94|831.54|830.42|828.02|833.94|831.54|829.52|827.12|0
1653390300000|2022-05-24 11:05:00|830.2|827.8|823.43|821.03|830.2|827.8|823.43|821.03|0
1653390600000|2022-05-24 11:10:00|823.88|821.48|826.14|823.74|826.59|824.19|823.88|821.48|0
1653390900000|2022-05-24 11:15:00|826.36|823.96|824.56|822.16|827.38|824.98|824.33|821.93|0
1653391200000|2022-05-24 11:20:00|824.33|821.93|827.49|825.09|827.49|825.09|824.11|821.71|0
1653391500000|2022-05-24 11:25:00|827.26|824.86|825.23|822.83|827.71|825.31|824.9|822.5|0
1653391800000|2022-05-24 11:30:00|825.46|823.06|824.11|821.71|825.91|823.51|823.88|821.48|0
1653392100000|2022-05-24 11:35:00|824.33|821.93|829.74|827.34|830.54|828.14|823.43|821.03|0
1653392400000|2022-05-24 11:40:00|830.08|827.68|827.71|825.31|831.55|829.15|827.26|824.86|0
1653392700000|2022-05-24 11:45:00|828.28|825.88|829.51|827.11|830.42|828.02|827.48|825.08|0
1653393000000|2022-05-24 11:50:00|829.18|826.78|832|829.6|832.57|830.17|829.18|826.78|0
1653393300000|2022-05-24 11:55:00|831.77|829.37|832|829.6|834.03|831.63|831.77|829.37|0
1653393600000|2022-05-24 12:00:00|831.77|829.37|830.19|827.79|834.48|832.08|830.19|827.79|0
1653393900000|2022-05-24 12:05:00|830.42|828.02|836.97|834.57|837.65|835.25|830.42|828.02|0
1653394200000|2022-05-24 12:10:00|836.86|834.46|835.16|832.76|836.97|834.57|833.92|831.52|0
1653394500000|2022-05-24 12:15:00|835.39|832.99|834.43|832.03|836.29|833.89|834.03|831.63|0
1653394800000|2022-05-24 12:20:00|834.2|831.8|836.24|833.84|837.37|834.97|834.2|831.8|0
1653395100000|2022-05-24 12:25:00|836.47|834.07|833.64|831.24|836.47|834.07|832.39|829.99|0
1653395400000|2022-05-24 12:30:00|833.3|830.9|831.04|828.64|835.56|833.16|829.68|827.28|0
1653395700000|2022-05-24 12:35:00|831.26|828.86|828.9|826.5|832.06|829.66|826.97|824.57|0
1653396000000|2022-05-24 12:40:00|829|826.6|828.33|825.93|829.23|826.83|826.3|823.9|0
1653396300000|2022-05-24 12:45:00|828.1|825.7|826.75|824.35|828.55|826.15|826.52|824.12|0
1653396600000|2022-05-24 12:50:00|826.52|824.12|827.31|824.91|827.42|825.02|824.49|822.09|0
1653396900000|2022-05-24 12:55:00|827.42|825.02|827.87|825.47|828.55|826.15|826.29|823.89|0
1653397200000|2022-05-24 13:00:00|827.65|825.25|829.68|827.28|831.71|829.31|827.2|824.8|0
1653397500000|2022-05-24 13:05:00|830.13|827.73|830.58|828.18|831.38|828.98|828.55|826.15|0
1653397800000|2022-05-24 13:10:00|830.81|828.41|828.32|825.92|830.81|828.41|828.1|825.7|0
1653398100000|2022-05-24 13:15:00|827.99|825.59|828.32|825.92|829.45|827.05|826.97|824.57|0
1653398400000|2022-05-24 13:20:00|828.55|826.15|827.19|824.79|828.55|826.15|825.39|822.99|0
1653398700000|2022-05-24 13:25:00|827.64|825.24|832.38|829.98|833.06|830.66|827.64|825.24|0
1653399000000|2022-05-24 13:30:00|831.71|829.31|835.55|833.15|838.72|836.32|823.81|821.41|0
1653399300000|2022-05-24 13:35:00|836.91|834.51|841.67|839.27|842.35|839.95|834.54|832.14|0
1653399600000|2022-05-24 13:40:00|842.8|840.4|839.35|836.95|843.03|840.63|836.86|834.46|0
1653399900000|2022-05-24 13:45:00|840.83|838.43|842.07|839.67|843.89|841.49|834.14|831.74|0
1653400200000|2022-05-24 13:50:00|842.52|840.12|842.98|840.58|844.34|841.94|835.05|832.65|0
1653400500000|2022-05-24 13:55:00|842.75|840.35|848.66|846.26|848.66|846.26|842.3|839.9|0
1653400800000|2022-05-24 14:00:00|849.23|846.83|855.56|853.16|856.7|854.3|847.75|845.35|0
1653401100000|2022-05-24 14:05:00|856.25|853.85|863.08|860.68|864.11|861.71|853.06|850.66|0
1653401400000|2022-05-24 14:10:00|863.31|860.91|871.3|868.9|872.45|870.05|861.48|859.08|0
1653401700000|2022-05-24 14:15:00|871.07|868.67|878.63|876.23|879.78|877.38|871.07|868.67|0
1653402000000|2022-05-24 14:20:00|879.09|876.69|873.36|870.96|879.09|876.69|867.19|864.79|0
1653402300000|2022-05-24 14:25:00|874.05|871.65|867.29|864.89|877.7|875.3|867.06|864.66|0
1653402600000|2022-05-24 14:30:00|867.97|865.57|873.88|871.48|875.02|872.62|867.97|865.57|0
1653402900000|2022-05-24 14:35:00|874.8|872.4|871.61|869.21|876.39|873.99|868.43|866.03|0
1653403200000|2022-05-24 14:40:00|872.75|870.35|873.2|870.8|877.98|875.58|868.2|865.8|0
1653403500000|2022-05-24 14:45:00|873.88|871.48|883.46|881.06|883.92|881.52|869.11|866.71|0
1653403800000|2022-05-24 14:50:00|883.92|881.52|882.32|879.92|885.74|883.34|878.89|876.49|0
1653404100000|2022-05-24 14:55:00|883|880.6|875.93|873.53|884.14|881.74|875.7|873.3|0
1653404400000|2022-05-24 15:00:00|876.39|873.99|874.03|871.63|877.53|875.13|869.81|867.41|0
1653404700000|2022-05-24 15:05:00|874.82|872.42|873.23|870.83|876.65|874.25|870.04|867.64|0
1653405000000|2022-05-24 15:10:00|873|870.6|876.19|873.79|877.79|875.39|871.4|869|0
1653405300000|2022-05-24 15:15:00|875.74|873.34|878.24|875.84|879.39|876.99|867.31|864.91|0
1653405600000|2022-05-24 15:20:00|878.47|876.07|874.59|872.19|881.67|879.27|872.09|869.69|0
1653405900000|2022-05-24 15:25:00|874.03|871.63|870.49|868.09|875.96|873.56|870.26|867.86|0
1653406200000|2022-05-24 15:30:00|870.61|868.21|871.63|869.23|875.73|873.33|868.21|865.81|0
1653406500000|2022-05-24 15:35:00|872.08|869.68|872.31|869.91|875.73|873.33|869.35|866.95|0
1653406800000|2022-05-24 15:40:00|872.08|869.68|863.89|861.49|873|870.6|863.67|861.27|0
1653407100000|2022-05-24 15:45:00|864.57|862.17|850.87|848.47|864.57|862.17|850.76|848.36|0
1653407400000|2022-05-24 15:50:00|850.19|847.79|855.87|853.47|856.55|854.15|850.19|847.79|0
1653407700000|2022-05-24 15:55:00|855.19|852.79|853.82|851.42|856.55|854.15|847.24|844.84|0
1653408000000|2022-05-24 16:00:00|854.05|851.65|853.6|851.2|858.6|856.2|852.23|849.83|0
1653408300000|2022-05-24 16:05:00|853.37|850.97|847.47|845.07|856.32|853.92|847.47|845.07|0
1653408600000|2022-05-24 16:10:00|847.69|845.29|841.53|839.13|849.06|846.66|841.31|838.91|0
1653408900000|2022-05-24 16:15:00|840.86|838.46|841.73|839.33|843.31|840.91|832.49|830.09|0
1653409200000|2022-05-24 16:20:00|842.18|839.78|846.48|844.08|847.61|845.21|842.18|839.78|0
1653409500000|2022-05-24 16:25:00|845.8|843.4|849.65|847.25|850.33|847.93|844.22|841.82|0
1653409800000|2022-05-24 16:30:00|849.88|847.48|856.24|853.84|856.92|854.52|847.05|844.65|0
1653410100000|2022-05-24 16:35:00|856.01|853.61|862.84|860.44|863.75|861.35|855.33|852.93|0
1653410400000|2022-05-24 16:40:00|862.15|859.75|862.61|860.21|863.06|860.66|860.33|857.93|0
1653410700000|2022-05-24 16:45:00|862.84|860.44|860.17|857.77|863.98|861.58|857.36|854.96|0
1653411000000|2022-05-24 16:50:00|859.94|857.54|860.17|857.77|862.21|859.81|858.58|856.18|0
1653411300000|2022-05-24 16:55:00|859.04|856.64|855.76|853.36|859.04|856.64|850.44|848.04|0
1653411600000|2022-05-24 17:00:00|856.32|853.92|868.57|866.17|868.57|866.17|856.32|853.92|0
1653411900000|2022-05-24 17:05:00|869.03|866.63|865.61|863.21|869.03|866.63|863.8|861.4|0
1653412200000|2022-05-24 17:10:00|866.3|863.9|864.25|861.85|867.43|865.03|862.21|859.81|0
1653412500000|2022-05-24 17:15:00|864.71|862.31|862.21|859.81|866.75|864.35|858.7|856.3|0
1653412800000|2022-05-24 17:20:00|861.75|859.35|863.8|861.4|866.75|864.35|861.3|858.9|0
1653413100000|2022-05-24 17:25:00|864.02|861.62|857.67|855.27|865.84|863.44|856.66|854.26|0
1653413400000|2022-05-24 17:30:00|859.03|856.63|861.3|858.9|865.16|862.76|858.8|856.4|0
1653413700000|2022-05-24 17:35:00|860.62|858.22|852.69|850.29|861.75|859.35|852.01|849.61|0
1653414000000|2022-05-24 17:40:00|852.46|850.06|846.76|844.36|852.46|850.06|842.31|839.91|0
1653414300000|2022-05-24 17:45:00|847.22|844.82|846.08|843.68|849.7|847.3|840.67|838.27|0
1653414600000|2022-05-24 17:50:00|845.18|842.78|843.37|840.97|847.21|844.81|841.12|838.72|0
1653414900000|2022-05-24 17:55:00|842.47|840.07|844.28|841.88|845.63|843.23|839.31|836.91|0
1653415200000|2022-05-24 18:00:00|843.94|841.54|850.83|848.43|850.83|848.43|842.47|840.07|0
1653415500000|2022-05-24 18:05:00|850.15|847.75|837.74|835.34|851.06|848.66|835.03|832.63|0
1653415800000|2022-05-24 18:10:00|837.96|835.56|836.28|833.88|838.41|836.01|828.29|825.89|0
1653416100000|2022-05-24 18:15:00|835.93|833.53|842.36|839.96|844.85|842.45|835.71|833.31|0
1653416400000|2022-05-24 18:20:00|842.81|840.41|836.49|834.09|847.11|844.71|836.49|834.09|0
1653416700000|2022-05-24 18:25:00|836.72|834.32|838.75|836.35|838.75|836.35|832.89|830.49|0
1653417000000|2022-05-24 18:30:00|839.88|837.48|833.79|831.39|841.57|839.17|833.34|830.94|0
1653417300000|2022-05-24 18:35:00|834.01|831.61|830.63|828.23|836.04|833.64|829.51|827.11|0
1653417600000|2022-05-24 18:40:00|829.85|827.45|843.72|841.32|843.94|841.54|829.28|826.88|0
1653417900000|2022-05-24 18:45:00|844.62|842.22|850.28|847.88|853.23|850.83|842.93|840.53|0
1653418200000|2022-05-24 18:50:00|851.19|848.79|853.46|851.06|854.14|851.74|850.05|847.65|0
1653418500000|2022-05-24 18:55:00|853.68|851.28|849.37|846.97|856.41|854.01|848.24|845.84|0
1653418800000|2022-05-24 19:00:00|850.51|848.11|839.64|837.24|850.51|848.11|838.52|836.12|0
1653419100000|2022-05-24 19:05:00|840.32|837.92|840.1|837.7|841.23|838.83|835.36|832.96|0
1653419400000|2022-05-24 19:10:00|839.42|837.02|840.1|837.7|840.63|838.23|834.01|831.61|0
1653419700000|2022-05-24 19:15:00|839.43|837.03|841.45|839.05|842.69|840.29|836.06|833.66|0
1653420000000|2022-05-24 19:20:00|841.22|838.82|837.18|834.78|847.52|845.12|835.16|832.76|0
1653420300000|2022-05-24 19:25:00|837.85|835.45|834.04|831.64|840.44|838.04|832.7|830.3|0
1653420600000|2022-05-24 19:30:00|833.49|831.09|832.92|830.52|835.84|833.44|831.81|829.41|0
1653420900000|2022-05-24 19:35:00|832.03|829.63|817.3|814.9|832.25|829.85|812.19|809.79|0
1653421200000|2022-05-24 19:40:00|817.08|814.68|822|819.6|822.67|820.27|812.85|810.45|0
1653421500000|2022-05-24 19:45:00|823.12|820.72|820.43|818.03|823.12|820.72|813.29|810.89|0
1653421800000|2022-05-24 19:50:00|818.87|816.47|830.28|827.88|830.28|827.88|817.08|814.68|0
1653422100000|2022-05-24 19:55:00|830.73|828.33|821.15|818.75|831.86|829.46|821.15|818.75|0
1653422400000|2022-05-24 20:00:00|820.25|817.85|816.58|814.18|820.25|817.85|813.68|811.28|0
1653422700000|2022-05-24 20:05:00|816.81|814.41|817.25|814.85|818.37|815.97|816.58|814.18|0
1653423000000|2022-05-24 20:10:00|817.82|815.42|815.91|813.51|818.49|816.09|815.91|813.51|0
1653423300000|2022-05-24 20:15:00|816.25|813.85|816.78|813.98|817.45|814.65|815.66|812.86|0
1653423600000|2022-05-24 20:20:00|817.23|814.43|821.92|819.12|823.49|820.69|817|814.2|0
1653423900000|2022-05-24 20:25:00|822.15|819.35|820.13|817.33|822.37|819.57|820.02|817.22|0
1653424200000|2022-05-24 20:30:00|819.91|817.11|820.13|817.33|820.58|817.78|819.58|816.78|0
1653424500000|2022-05-24 20:35:00|819.68|816.88|819.68|816.88|820.13|817.33|819.24|816.44|0
1653424800000|2022-05-24 20:40:00|819.23|816.43|819.01|816.21|819.46|816.66|818.34|815.54|0
1653425100000|2022-05-24 20:45:00|818.56|815.76|816.78|813.98|819.01|816.21|816.33|813.53|0
1653425400000|2022-05-24 20:50:00|816.33|813.53|815.66|812.86|816.78|813.98|815.66|812.86|0
1653425700000|2022-05-24 20:55:00|815.88|813.08|814.66|811.86|815.88|813.08|813.1|810.3|0
1653426000000|2022-05-24 21:00:00|814.43|811.63|814.39|811.59|814.92|812.12|814.26|811.46|0
1653426300000|2022-05-24 21:05:00|814.68|811.88|814.62|811.82|815.08|812.28|814.62|811.82|0
1653426600000|2022-05-24 21:10:00|814.82|812.02|814.78|811.98|814.91|812.11|814.49|811.69|0
1653426900000|2022-05-24 21:15:00|814.58|811.78|814.06|811.26|814.88|812.08|813.87|811.07|0
1653427200000|2022-05-24 21:20:00|814.19|811.39|814.32|811.52|814.78|811.98|814.16|811.36|0
1653427500000|2022-05-24 21:25:00|814.36|811.56|814.32|811.52|814.46|811.66|814.1|811.3|0
1653427800000|2022-05-24 21:30:00|814.81|812.01|814.46|811.66|814.81|812.01|814.42|811.62|0
1653428100000|2022-05-24 21:35:00|814.45|811.65|814.26|811.46|814.45|811.65|814.12|811.32|0
1653428400000|2022-05-24 21:40:00|814.12|811.32|814.19|811.39|814.19|811.39|814.1|811.3|0
1653428700000|2022-05-24 21:45:00|814.16|811.36|814.87|812.07|814.87|812.07|814.16|811.36|0
1653429000000|2022-05-24 21:50:00|814.61|811.81|814|811.2|814.61|811.81|814|811.2|0
1653429300000|2022-05-24 21:55:00|813.93|811.13|814.28|811.48|814.42|811.62|813.92|811.12|0
1653429600000|2022-05-24 22:00:00|814.2|811.4|812.3|809.5|814.2|811.4|811.85|809.05|0
1653429900000|2022-05-24 22:05:00|812.42|809.62|812.08|809.28|812.97|810.17|811.52|808.72|0
1653430200000|2022-05-24 22:10:00|811.85|809.05|806.85|804.05|812.08|809.28|806.63|803.83|0
1653430500000|2022-05-24 22:15:00|806.73|803.93|805.62|802.82|806.95|804.15|804.73|801.93|0
1653430800000|2022-05-24 22:20:00|805.96|803.16|806.06|803.26|807.84|805.04|805.62|802.82|0
1653431100000|2022-05-24 22:25:00|805.96|803.16|806.06|803.26|806.51|803.71|804.95|802.15|0
1653431400000|2022-05-24 22:30:00|806.29|803.49|804.95|802.15|807.17|804.37|804.95|802.15|0
1653431700000|2022-05-24 22:35:00|804.73|801.93|804.73|801.93|804.95|802.15|803.62|800.82|0
1653432000000|2022-05-24 22:40:00|804.84|802.04|805.84|803.04|806.06|803.26|804.28|801.48|0
1653432300000|2022-05-24 22:45:00|806.06|803.26|806.17|803.37|807.17|804.37|805.84|803.04|0
1653432600000|2022-05-24 22:50:00|806.28|803.48|807.17|804.37|807.62|804.82|806.17|803.37|0
1653432900000|2022-05-24 22:55:00|807.29|804.49|806.5|803.7|807.29|804.49|805.95|803.15|0
1653433200000|2022-05-24 23:00:00|805.95|803.15|805.83|803.03|806.5|803.7|805.51|802.71|0
1653433500000|2022-05-24 23:05:00|805.39|802.59|804.06|801.26|805.39|802.59|803.39|800.59|0
1653433800000|2022-05-24 23:10:00|804.28|801.48|802.72|799.92|804.28|801.48|802.5|799.7|0
1653434100000|2022-05-24 23:15:00|802.84|800.04|803.39|800.59|803.61|800.81|802.72|799.92|0
1653434400000|2022-05-24 23:20:00|803.17|800.37|803.16|800.36|803.39|800.59|802.94|800.14|0
1653434700000|2022-05-24 23:25:00|802.94|800.14|804.5|801.7|804.61|801.81|802.5|799.7|0
1653435000000|2022-05-24 23:30:00|804.27|801.47|803.83|801.03|804.27|801.47|802.94|800.14|0
1653435300000|2022-05-24 23:35:00|803.61|800.81|804.49|801.69|804.72|801.92|803.61|800.81|0
1653435600000|2022-05-24 23:40:00|804.61|801.81|805.61|802.81|805.61|802.81|804.49|801.69|0
1653435900000|2022-05-24 23:45:00|805.83|803.03|807.38|804.58|807.61|804.81|805.83|803.03|0
1653436200000|2022-05-24 23:50:00|807.5|804.7|808.27|805.47|808.27|805.47|806.94|804.14|0
1653436500000|2022-05-24 23:55:00|808.49|805.69|806.71|803.91|808.49|805.69|806.71|803.91|0
1653436800000|2022-05-25 00:00:00|806.94|804.14|809.83|807.03|810.05|807.25|806.94|804.14|0
1653437100000|2022-05-25 00:05:00|809.61|806.81|810.72|807.92|811.39|808.59|808.49|805.69|0
1653437400000|2022-05-25 00:10:00|810.94|808.14|816.29|813.49|817.63|814.83|810.94|808.14|0
1653437700000|2022-05-25 00:15:00|816.74|813.94|818.75|815.95|820.32|817.52|815.85|813.05|0
1653438000000|2022-05-25 00:20:00|818.53|815.73|818.08|815.28|819.87|817.07|817.19|814.39|0
1653438300000|2022-05-25 00:25:00|817.97|815.17|816.51|813.71|821.21|818.41|816.51|813.71|0
1653438600000|2022-05-25 00:30:00|816.07|813.27|817.41|814.61|817.85|815.05|814.95|812.15|0
1653438900000|2022-05-25 00:35:00|817.3|814.5|816.29|813.49|818.08|815.28|815.84|813.04|0
1653439200000|2022-05-25 00:40:00|816.18|813.38|814.28|811.48|816.18|813.38|814.28|811.48|0
1653439500000|2022-05-25 00:45:00|813.61|810.81|814.73|811.93|814.73|811.93|812.72|809.92|0
1653439800000|2022-05-25 00:50:00|814.5|811.7|815.17|812.37|815.39|812.59|813.16|810.36|0
1653440100000|2022-05-25 00:55:00|814.95|812.15|815.17|812.37|815.39|812.59|813.83|811.03|0
1653440400000|2022-05-25 01:00:00|815.62|812.82|812.94|810.14|815.62|812.82|812.83|810.03|0
1653440700000|2022-05-25 01:05:00|813.16|810.36|812.71|809.91|815.17|812.37|812.05|809.25|0
1653441000000|2022-05-25 01:10:00|812.49|809.69|813.16|810.36|814.27|811.47|811.49|808.69|0
1653441300000|2022-05-25 01:15:00|812.94|810.14|810.82|808.02|812.94|810.14|809.82|807.02|0
1653441600000|2022-05-25 01:20:00|810.93|808.13|812.49|809.69|813.6|810.8|810.04|807.24|0
1653441900000|2022-05-25 01:25:00|812.27|809.47|812.93|810.13|813.38|810.58|811.15|808.35|0
1653442200000|2022-05-25 01:30:00|812.71|809.91|812.26|809.46|813.6|810.8|812.04|809.24|0
1653442500000|2022-05-25 01:35:00|812.38|809.58|810.26|807.46|813.16|810.36|810.26|807.46|0
1653442800000|2022-05-25 01:40:00|810.37|807.57|811.71|808.91|811.82|809.02|810.26|807.46|0
1653443100000|2022-05-25 01:45:00|811.59|808.79|809.93|807.13|811.71|808.91|809.59|806.79|0
1653443400000|2022-05-25 01:50:00|810.03|807.23|811.37|808.57|811.59|808.79|809.81|807.01|0
1653443700000|2022-05-25 01:55:00|811.59|808.79|810.48|807.68|812.04|809.24|810.25|807.45|0
1653444000000|2022-05-25 02:00:00|810.03|807.23|805.58|802.78|810.03|807.23|805.03|802.23|0
1653444300000|2022-05-25 02:05:00|805.14|802.34|806.02|803.22|806.91|804.11|804.91|802.11|0
1653444600000|2022-05-25 02:10:00|806.25|803.45|807.36|804.56|807.36|804.56|805.58|802.78|0
1653444900000|2022-05-25 02:15:00|807.58|804.78|807.8|805|808.03|805.23|805.36|802.56|0
1653445200000|2022-05-25 02:20:00|807.7|804.9|807.13|804.33|807.8|805|806.24|803.44|0
1653445500000|2022-05-25 02:25:00|806.8|804|808.14|805.34|808.47|805.67|806.02|803.22|0
1653445800000|2022-05-25 02:30:00|808.25|805.45|809.25|806.45|810.25|807.45|807.58|804.78|0
1653446100000|2022-05-25 02:35:00|809.36|806.56|809.8|807|809.8|807|808.58|805.78|0
1653446400000|2022-05-25 02:40:00|809.92|807.12|810.91|808.11|811.03|808.23|809.58|806.78|0
1653446700000|2022-05-25 02:45:00|811.03|808.23|808.46|805.66|812.03|809.23|808.46|805.66|0
1653447000000|2022-05-25 02:50:00|808.24|805.44|809.13|806.33|809.35|806.55|807.69|804.89|0
1653447300000|2022-05-25 02:55:00|809.35|806.55|808.91|806.11|809.35|806.55|808.24|805.44|0
1653447600000|2022-05-25 03:00:00|809.02|806.22|807.35|804.55|809.02|806.22|807.13|804.33|0
1653447900000|2022-05-25 03:05:00|807.24|804.44|807.79|804.99|808.58|805.78|807.13|804.33|0
1653448200000|2022-05-25 03:10:00|807.57|804.77|805.57|802.77|808.02|805.22|805.57|802.77|0
1653448500000|2022-05-25 03:15:00|805.46|802.66|807.12|804.32|807.12|804.32|805.35|802.55|0
1653448800000|2022-05-25 03:20:00|807.35|804.55|806.68|803.88|808.24|805.44|806.57|803.77|0
1653449100000|2022-05-25 03:25:00|806.57|803.77|806.45|803.65|807.35|804.55|805.79|802.99|0
1653449400000|2022-05-25 03:30:00|806.23|803.43|803.56|800.76|806.45|803.65|803.56|800.76|0
1653449700000|2022-05-25 03:35:00|803.79|800.99|803.12|800.32|804.45|801.65|802.68|799.88|0
1653450000000|2022-05-25 03:40:00|802.9|800.1|801.57|798.77|803.56|800.76|801.34|798.54|0
1653450300000|2022-05-25 03:45:00|801.56|798.76|801.34|798.54|801.79|798.99|801.12|798.32|0
1653450600000|2022-05-25 03:50:00|801.56|798.76|801.34|798.54|801.56|798.76|801.23|798.43|0
1653450900000|2022-05-25 03:55:00|801.23|798.43|799.34|796.54|801.56|798.76|797.79|794.99|0
1653451200000|2022-05-25 04:00:00|799.24|796.44|800.45|797.65|800.67|797.87|799.12|796.32|0
1653451500000|2022-05-25 04:05:00|800.23|797.43|800.23|797.43|800.67|797.87|800.01|797.21|0
1653451800000|2022-05-25 04:10:00|800.67|797.87|802.45|799.65|802.89|800.09|800.67|797.87|0
1653452100000|2022-05-25 04:15:00|802.67|799.87|802|799.2|802.67|799.87|801.78|798.98|0
1653452400000|2022-05-25 04:20:00|801.9|799.1|801.56|798.76|802|799.2|800.89|798.09|0
1653452700000|2022-05-25 04:25:00|801.67|798.87|802.34|799.54|802.67|799.87|801.45|798.65|0
1653453000000|2022-05-25 04:30:00|802.22|799.42|801.56|798.76|802.34|799.54|800.89|798.09|0
1653453300000|2022-05-25 04:35:00|801.67|798.87|801.78|798.98|802.11|799.31|801.33|798.53|0
1653453600000|2022-05-25 04:40:00|802|799.2|801.78|798.98|802.44|799.64|801.55|798.75|0
1653453900000|2022-05-25 04:45:00|801.55|798.75|804.22|801.42|804.44|801.64|801.11|798.31|0
1653454200000|2022-05-25 04:50:00|804.11|801.31|803.11|800.31|804.11|801.31|802.44|799.64|0
1653454500000|2022-05-25 04:55:00|803|800.2|803.55|800.75|803.55|800.75|802.66|799.86|0
1653454800000|2022-05-25 05:00:00|803.77|800.97|803.22|800.42|804.11|801.31|801.77|798.97|0
1653455100000|2022-05-25 05:05:00|803.1|800.3|802.66|799.86|803.77|800.97|802.66|799.86|0
1653455400000|2022-05-25 05:10:00|802.78|799.98|801.11|798.31|802.88|800.08|800.22|797.42|0
1653455700000|2022-05-25 05:15:00|801|798.2|800.66|797.86|801.99|799.19|799.89|797.09|0
1653456000000|2022-05-25 05:20:00|800.78|797.98|801.33|798.53|801.55|798.75|800.44|797.64|0
1653456300000|2022-05-25 05:25:00|801.44|798.64|802.55|799.75|802.66|799.86|801.44|798.64|0
1653456600000|2022-05-25 05:30:00|802.88|800.08|804.55|801.75|805.1|802.3|802.88|800.08|0
1653456900000|2022-05-25 05:35:00|804.65|801.85|805.1|802.3|805.54|802.74|803.99|801.19|0
1653457200000|2022-05-25 05:40:00|804.88|802.08|805.99|803.19|807.1|804.3|804.88|802.08|0
1653457500000|2022-05-25 05:45:00|805.76|802.96|806.88|804.08|807.77|804.97|805.32|802.52|0
1653457800000|2022-05-25 05:50:00|806.65|803.85|806.55|803.75|807.99|805.19|806.1|803.3|0
1653458100000|2022-05-25 05:55:00|806.43|803.63|805.32|802.52|806.87|804.07|805.21|802.41|0
1653458400000|2022-05-25 06:00:00|805.43|802.63|808.65|805.85|809.32|806.52|803.76|800.96|0
1653458700000|2022-05-25 06:05:00|808.88|806.08|809.32|806.52|809.77|806.97|807.54|804.74|0
1653459000000|2022-05-25 06:10:00|809.21|806.41|810.66|807.86|811.1|808.3|808.43|805.63|0
1653459300000|2022-05-25 06:15:00|810.88|808.08|813.11|810.31|814.56|811.76|810.66|807.86|0
1653459600000|2022-05-25 06:20:00|813.22|810.42|812.88|810.08|813.33|810.53|811.55|808.75|0
1653459900000|2022-05-25 06:25:00|812.66|809.86|812.33|809.53|813.77|810.97|812.21|809.41|0
1653460200000|2022-05-25 06:30:00|812.44|809.64|811.32|808.52|814|811.2|811.32|808.52|0
1653460500000|2022-05-25 06:35:00|811.1|808.3|806.76|803.96|811.1|808.3|806.31|803.51|0
1653460800000|2022-05-25 06:40:00|806.64|803.84|803.98|801.18|807.31|804.51|803.53|800.73|0
1653461100000|2022-05-25 06:45:00|804.2|801.4|802.31|799.51|806.64|803.84|801.75|798.95|0
1653461400000|2022-05-25 06:50:00|802.86|800.06|801.31|798.51|803.53|800.73|799.76|796.96|0
1653461700000|2022-05-25 06:55:00|801.53|798.73|799.6|796.8|802.7|799.9|799.6|796.8|0
1653462000000|2022-05-25 07:00:00|800.6|797.8|806.7|803.9|807.37|804.57|800.38|797.58|0
1653462300000|2022-05-25 07:05:00|806.61|804.21|803.06|800.66|807.17|804.77|801.84|799.44|0
1653462600000|2022-05-25 07:10:00|803.39|800.99|802.72|800.32|805.72|803.32|801.83|799.43|0
1653462900000|2022-05-25 07:15:00|802.28|799.88|804.5|802.1|805.16|802.76|800.4|798|0
1653463200000|2022-05-25 07:20:00|804.39|801.99|806.27|803.87|809.61|807.21|804.05|801.65|0
1653463500000|2022-05-25 07:25:00|806.17|803.77|809.28|806.88|809.39|806.99|805.61|803.21|0
1653463800000|2022-05-25 07:30:00|809.39|806.99|811.17|808.77|812.72|810.32|809.28|806.88|0
1653464100000|2022-05-25 07:35:00|810.94|808.54|814.73|812.33|815.4|813|809.83|807.43|0
1653464400000|2022-05-25 07:40:00|814.51|812.11|813.39|810.99|814.95|812.55|811.73|809.33|0
1653464700000|2022-05-25 07:45:00|813.28|810.88|812.61|810.21|815.74|813.34|812.28|809.88|0
1653465000000|2022-05-25 07:50:00|812.72|810.32|812.05|809.65|813.39|810.99|810.49|808.09|0
1653465300000|2022-05-25 07:55:00|812.28|809.88|814.73|812.33|815.73|813.33|812.05|809.65|0
1653465600000|2022-05-25 08:00:00|814.62|812.22|817.97|815.57|820.53|818.13|812.94|810.54|0
1653465900000|2022-05-25 08:05:00|817.74|815.34|826.13|823.73|826.13|823.73|817.74|815.34|0
1653466200000|2022-05-25 08:10:00|825.9|823.5|823.89|821.49|827.02|824.62|823.33|820.93|0
1653466500000|2022-05-25 08:15:00|824.33|821.93|825.45|823.05|827.02|824.62|824.23|821.83|0
1653466800000|2022-05-25 08:20:00|825.68|823.28|823.66|821.26|826.35|823.95|823.11|820.71|0
1653467100000|2022-05-25 08:25:00|823.88|821.48|823.55|821.15|825|822.6|822.76|820.36|0
1653467400000|2022-05-25 08:30:00|823.33|820.93|819.97|817.57|823.33|820.93|819.63|817.23|0
1653467700000|2022-05-25 08:35:00|820.08|817.68|819.63|817.23|821.42|819.02|818.29|815.89|0
1653468000000|2022-05-25 08:40:00|819.85|817.45|818.51|816.11|819.85|817.45|817.84|815.44|0
1653468300000|2022-05-25 08:45:00|818.74|816.34|819.63|817.23|819.85|817.45|818.51|816.11|0
1653468600000|2022-05-25 08:50:00|819.41|817.01|817.96|815.56|820.52|818.12|817.4|815|0
1653468900000|2022-05-25 08:55:00|818.06|815.66|823.21|820.81|823.21|820.81|817.62|815.22|0
1653469200000|2022-05-25 09:00:00|823.43|821.03|826.68|824.28|827.46|825.06|822.98|820.58|0
1653469500000|2022-05-25 09:05:00|826.57|824.17|826.23|823.83|828.13|825.73|825.22|822.82|0
1653469800000|2022-05-25 09:10:00|826.12|823.72|831.84|829.44|831.84|829.44|825.44|823.04|0
1653470100000|2022-05-25 09:15:00|832.17|829.77|827.68|825.28|832.85|830.45|826.68|824.28|0
1653470400000|2022-05-25 09:20:00|827.58|825.18|827.68|825.28|829.25|826.85|827.01|824.61|0
1653470700000|2022-05-25 09:25:00|827.46|825.06|826.79|824.39|830.38|827.98|825.89|823.49|0
1653471000000|2022-05-25 09:30:00|827.01|824.61|823.87|821.47|828.58|826.18|823.65|821.25|0
1653471300000|2022-05-25 09:35:00|823.99|821.59|823.87|821.47|824.99|822.59|822.53|820.13|0
1653471600000|2022-05-25 09:40:00|823.65|821.25|825.33|822.93|825.66|823.26|823.42|821.02|0
1653471900000|2022-05-25 09:45:00|825.44|823.04|821.86|819.46|825.89|823.49|821.86|819.46|0
1653472200000|2022-05-25 09:50:00|822.08|819.68|819.06|816.66|822.3|819.9|818.28|815.88|0
1653472500000|2022-05-25 09:55:00|819.29|816.89|820.18|817.78|820.63|818.23|818.72|816.32|0
1653472800000|2022-05-25 10:00:00|820.51|818.11|818.28|815.88|820.63|818.23|817.61|815.21|0
1653473100000|2022-05-25 10:05:00|818.05|815.65|818.39|815.99|819.62|817.22|817.61|815.21|0
1653473400000|2022-05-25 10:10:00|818.5|816.1|820.73|818.33|821.18|818.78|816.71|814.31|0
1653473700000|2022-05-25 10:15:00|820.85|818.45|820.73|818.33|822.19|819.79|820.29|817.89|0
1653474000000|2022-05-25 10:20:00|820.85|818.45|819.61|817.21|821.18|818.78|818.94|816.54|0
1653474300000|2022-05-25 10:25:00|819.28|816.88|820.06|817.66|820.06|817.66|817.83|815.43|0
1653474600000|2022-05-25 10:30:00|820.28|817.88|823.19|820.79|823.64|821.24|820.06|817.66|0
1653474900000|2022-05-25 10:35:00|822.97|820.57|823.64|821.24|824.31|821.91|822.74|820.34|0
1653475200000|2022-05-25 10:40:00|823.19|820.79|821.74|819.34|823.41|821.01|820.95|818.55|0
1653475500000|2022-05-25 10:45:00|822.07|819.67|828.68|826.28|829.46|827.06|822.07|819.67|0
1653475800000|2022-05-25 10:50:00|829.02|826.62|828.57|826.17|830.81|828.41|827.67|825.27|0
1653476100000|2022-05-25 10:55:00|828.46|826.06|830.14|827.74|830.81|828.41|828.46|826.06|0
1653476400000|2022-05-25 11:00:00|830.36|827.96|827.67|825.27|831.03|828.63|826.99|824.59|0
1653476700000|2022-05-25 11:05:00|827.56|825.16|828.65|826.25|829.32|826.92|827.44|825.04|0
1653477000000|2022-05-25 11:10:00|828.87|826.47|833.02|830.62|834.14|831.74|828.87|826.47|0
1653477300000|2022-05-25 11:15:00|832.91|830.51|834.65|832.25|836.05|833.65|832.01|829.61|0
1653477600000|2022-05-25 11:20:00|835.44|833.04|839.13|836.73|839.13|836.73|834.88|832.48|0
1653477900000|2022-05-25 11:25:00|841.27|838.87|839.58|837.18|844.52|842.12|839.36|836.96|0
1653478200000|2022-05-25 11:30:00|839.81|837.41|842.27|839.87|842.5|840.1|837.79|835.39|0
1653478500000|2022-05-25 11:35:00|842.5|840.1|842.72|840.32|844.97|842.57|841.15|838.75|0
1653478800000|2022-05-25 11:40:00|842.05|839.65|845.53|843.13|846.32|843.92|842.05|839.65|0
1653479100000|2022-05-25 11:45:00|845.42|843.02|842.72|840.32|847.11|844.71|842.27|839.87|0
1653479400000|2022-05-25 11:50:00|842.5|840.1|839.58|837.18|843.17|840.77|839.02|836.62|0
1653479700000|2022-05-25 11:55:00|839.8|837.4|840.7|838.3|841.71|839.31|836.44|834.04|0
1653480000000|2022-05-25 12:00:00|840.47|838.07|841.15|838.75|843.06|840.66|840.25|837.85|0
1653480300000|2022-05-25 12:05:00|841.37|838.97|844.63|842.23|844.96|842.56|841.26|838.86|0
1653480600000|2022-05-25 12:10:00|844.06|841.66|841.49|839.09|845.64|843.24|841.14|838.74|0
1653480900000|2022-05-25 12:15:00|841.37|838.97|842.94|840.54|843.16|840.76|840.25|837.85|0
1653481200000|2022-05-25 12:20:00|843.16|840.76|840.69|838.29|843.16|840.76|840.24|837.84|0
1653481500000|2022-05-25 12:25:00|840.92|838.52|844.18|841.78|844.18|841.78|840.24|837.84|0
1653481800000|2022-05-25 12:30:00|844.29|841.89|838|835.6|848.56|846.16|835.76|833.36|0
1653482100000|2022-05-25 12:35:00|836.66|834.26|839.79|837.39|841.59|839.19|836.66|834.26|0
1653482400000|2022-05-25 12:40:00|840.02|837.62|840.91|838.51|842.71|840.31|838|835.6|0
1653482700000|2022-05-25 12:45:00|841.03|838.63|840.02|837.62|841.7|839.3|838.67|836.27|0
1653483000000|2022-05-25 12:50:00|839.91|837.51|837.62|835.22|839.91|837.51|836.27|833.87|0
1653483300000|2022-05-25 12:55:00|837.4|835|837.85|835.45|840.32|837.92|836.39|833.99|0
1653483600000|2022-05-25 13:00:00|837.62|835.22|838.64|836.24|839.42|837.02|834.7|832.3|0
1653483900000|2022-05-25 13:05:00|838.52|836.12|834.02|831.62|839.19|836.79|833.8|831.4|0
1653484200000|2022-05-25 13:10:00|834.25|831.85|837.84|835.44|838.52|836.12|834.25|831.85|0
1653484500000|2022-05-25 13:15:00|837.62|835.22|838.52|836.12|840.09|837.69|837.39|834.99|0
1653484800000|2022-05-25 13:20:00|838.74|836.34|834.24|831.84|838.74|836.34|834.24|831.84|0
1653485100000|2022-05-25 13:25:00|834.47|832.07|838.52|836.12|840.21|837.81|834.24|831.84|0
1653485400000|2022-05-25 13:30:00|838.63|836.23|826.17|823.77|840.77|838.37|824.38|821.98|0
1653485700000|2022-05-25 13:35:00|825.27|822.87|818.02|815.62|826.5|824.1|814.23|811.83|0
1653486000000|2022-05-25 13:40:00|817.01|814.61|817.24|814.84|824.86|822.46|815.23|812.83|0
1653486300000|2022-05-25 13:45:00|814.78|812.38|826.54|824.14|828.22|825.82|810.32|807.92|0
1653486600000|2022-05-25 13:50:00|827.44|825.04|819.92|817.52|827.44|825.04|818.36|815.96|0
1653486900000|2022-05-25 13:55:00|819.37|816.97|818.23|815.83|821.04|818.64|814.34|811.94|0
1653487200000|2022-05-25 14:00:00|818.57|816.17|817.34|814.94|823.04|820.64|814.22|811.82|0
1653487500000|2022-05-25 14:05:00|817.11|814.71|821.92|819.52|826.73|824.33|817.11|814.71|0
1653487800000|2022-05-25 14:10:00|821.36|818.96|813.77|811.37|825.28|822.88|812.88|810.48|0
1653488100000|2022-05-25 14:15:00|813.99|811.59|808.48|806.08|815.85|813.45|805.36|802.96|0
1653488400000|2022-05-25 14:20:00|808.26|805.86|807.59|805.19|810.93|808.53|804.91|802.51|0
1653488700000|2022-05-25 14:25:00|806.92|804.52|800.24|797.84|807.36|804.96|799.92|797.52|0
1653489000000|2022-05-25 14:30:00|799.8|797.4|794.25|791.85|802.69|800.29|793.37|790.97|0
1653489300000|2022-05-25 14:35:00|793.37|790.97|792.56|790.16|795.45|793.05|790.35|787.95|0
1653489600000|2022-05-25 14:40:00|791.45|789.05|797.23|794.83|801.24|798.84|791.23|788.83|0
1653489900000|2022-05-25 14:45:00|797.45|795.05|802.79|800.39|806.36|803.96|796.78|794.38|0
1653490200000|2022-05-25 14:50:00|802.46|800.06|803.24|800.84|803.69|801.29|799.9|797.5|0
1653490500000|2022-05-25 14:55:00|802.79|800.39|799.67|797.27|803.91|801.51|797.67|795.27|0
1653490800000|2022-05-25 15:00:00|799.23|796.83|807.26|804.86|809.04|806.64|799.23|796.83|0
1653491100000|2022-05-25 15:05:00|806.59|804.19|803.01|800.61|808.15|805.75|800.34|797.94|0
1653491400000|2022-05-25 15:10:00|803.24|800.84|801.68|799.28|804.58|802.18|799.45|797.05|0
1653491700000|2022-05-25 15:15:00|801.9|799.5|801.9|799.5|803.91|801.51|799|796.6|0
1653492000000|2022-05-25 15:20:00|801.68|799.28|803.47|801.07|807.69|805.29|801.68|799.28|0
1653492300000|2022-05-25 15:25:00|802.58|800.18|805.69|803.29|806.58|804.18|802.58|800.18|0
1653492600000|2022-05-25 15:30:00|805.47|803.07|812.58|810.18|813.7|811.3|805.47|803.07|0
1653492900000|2022-05-25 15:35:00|812.81|810.41|817.54|815.14|821.55|819.15|811.25|808.85|0
1653493200000|2022-05-25 15:40:00|818.32|815.92|812.87|810.47|819.54|817.14|811.31|808.91|0
1653493500000|2022-05-25 15:45:00|813.09|810.69|811.21|808.81|814.64|812.24|809.32|806.92|0
1653493800000|2022-05-25 15:50:00|811.09|808.69|813.31|810.91|814.42|812.02|809.76|807.36|0
1653494100000|2022-05-25 15:55:00|812.87|810.47|813.09|810.69|813.53|811.13|808.87|806.47|0
1653494400000|2022-05-25 16:00:00|812.98|810.58|810.64|808.24|813.53|811.13|808.2|805.8|0
1653494700000|2022-05-25 16:05:00|810.87|808.47|816.64|814.24|817.75|815.35|808.87|806.47|0
1653495000000|2022-05-25 16:10:00|817.75|815.35|814.31|811.91|817.75|815.35|812.86|810.46|0
1653495300000|2022-05-25 16:15:00|814.42|812.02|817.75|815.35|819.76|817.36|813.53|811.13|0
1653495600000|2022-05-25 16:20:00|818.42|816.02|824.22|821.82|824.66|822.26|817.98|815.58|0
1653495900000|2022-05-25 16:25:00|823.77|821.37|825.89|823.49|830.47|828.07|823.77|821.37|0
1653496200000|2022-05-25 16:30:00|825.55|823.15|824.56|822.16|825.55|823.15|821.87|819.47|0
1653496500000|2022-05-25 16:35:00|825.24|822.84|826.13|823.73|829.28|826.88|823.22|820.82|0
1653496800000|2022-05-25 16:40:00|826.36|823.96|822.32|819.92|826.36|823.96|822.09|819.69|0
1653497100000|2022-05-25 16:45:00|822.09|819.69|818.06|815.66|822.77|820.37|817.28|814.88|0
1653497400000|2022-05-25 16:50:00|818.28|815.88|820.97|818.57|822.54|820.14|818.28|815.88|0
1653497700000|2022-05-25 16:55:00|821.42|819.02|817.16|814.76|824.33|821.93|817.16|814.76|0
1653498000000|2022-05-25 17:00:00|817.61|815.21|821.31|818.91|822.76|820.36|817.61|815.21|0
1653498300000|2022-05-25 17:05:00|820.74|818.34|820.52|818.12|822.76|820.36|819.18|816.78|0
1653498600000|2022-05-25 17:10:00|820.07|817.67|822.54|820.14|827.92|825.52|819.62|817.22|0
1653498900000|2022-05-25 17:15:00|822.31|819.91|821.19|818.79|822.54|820.14|817.61|815.21|0
1653499200000|2022-05-25 17:20:00|820.74|818.34|822.09|819.69|824.33|821.93|819.4|817|0
1653499500000|2022-05-25 17:25:00|821.86|819.46|818.05|815.65|824.55|822.15|816.26|813.86|0
1653499800000|2022-05-25 17:30:00|817.83|815.43|816.04|813.64|819.17|816.77|815.82|813.42|0
1653500100000|2022-05-25 17:35:00|816.49|814.09|815.37|812.97|816.71|814.31|811.12|808.72|0
1653500400000|2022-05-25 17:40:00|814.92|812.52|814.02|811.62|817.6|815.2|813.35|810.95|0
1653500700000|2022-05-25 17:45:00|813.8|811.4|812.68|810.28|815.93|813.53|812.46|810.06|0
1653501000000|2022-05-25 17:50:00|812.46|810.06|817.94|815.54|819.17|816.77|812.24|809.84|0
1653501300000|2022-05-25 17:55:00|818.05|815.65|817.17|814.29|819.86|816.98|815.27|812.39|0
1653501600000|2022-05-25 18:00:00|817.62|814.74|808.68|805.8|819.86|816.98|799.78|796.9|0
1653501900000|2022-05-25 18:05:00|807.68|804.8|820.63|817.75|833.04|830.16|804.79|801.91|0
1653502200000|2022-05-25 18:10:00|819.95|817.07|812.65|809.77|821.98|819.1|807.82|804.94|0
1653502500000|2022-05-25 18:15:00|812.53|809.65|808.16|805.28|814.55|811.67|799.33|796.45|0
1653502800000|2022-05-25 18:20:00|807.37|804.49|803.57|800.69|809.84|806.96|799.77|796.89|0
1653503100000|2022-05-25 18:25:00|803.12|800.24|794.64|791.76|805.03|802.15|793.08|790.2|0
1653503400000|2022-05-25 18:30:00|793.53|790.65|792.86|789.98|797.99|795.11|790.86|787.98|0
1653503700000|2022-05-25 18:35:00|792.64|789.76|798.77|795.89|798.99|796.11|790.41|787.53|0
1653504000000|2022-05-25 18:40:00|797.88|795|795.64|792.76|798.99|796.11|788.52|785.64|0
1653504300000|2022-05-25 18:45:00|794.75|791.87|797.43|794.55|797.43|794.55|792.3|789.42|0
1653504600000|2022-05-25 18:50:00|795.87|792.99|787.18|784.3|796.09|793.21|786.52|783.64|0
1653504900000|2022-05-25 18:55:00|786.74|783.86|786.17|783.29|788.85|785.97|785.18|782.3|0
1653505200000|2022-05-25 19:00:00|785.72|782.84|775.05|772.17|787.51|784.63|773.5|770.62|0
1653505500000|2022-05-25 19:05:00|775.5|772.62|773.06|770.18|778.6|775.72|772.17|769.29|0
1653505800000|2022-05-25 19:10:00|773.5|770.62|771.95|769.07|774.39|771.51|770.18|767.3|0
1653506100000|2022-05-25 19:15:00|771.28|768.4|777.05|774.17|778.16|775.28|771.28|768.4|0
1653506400000|2022-05-25 19:20:00|776.83|773.95|777.16|774.28|779.27|776.39|774.38|771.5|0
1653506700000|2022-05-25 19:25:00|777.05|774.17|778.6|775.72|779.49|776.61|775.05|772.17|0
1653507000000|2022-05-25 19:30:00|778.38|775.5|780.15|777.27|781.49|778.61|773.94|771.06|0
1653507300000|2022-05-25 19:35:00|781.04|778.16|784.6|781.72|786.61|783.73|780.38|777.5|0
1653507600000|2022-05-25 19:40:00|785.27|782.39|782.6|779.72|788.84|785.96|781.93|779.05|0
1653507900000|2022-05-25 19:45:00|783.27|780.39|788.02|785.14|790.68|787.8|783.27|780.39|0
1653508200000|2022-05-25 19:50:00|791.91|789.03|792.14|789.02|798.37|795.25|791.03|787.91|0
1653508500000|2022-05-25 19:55:00|792.8|789.68|790.24|787.36|792.9|790.02|787.13|784.25|0
1653508800000|2022-05-25 20:00:00|790.68|787.8|789.35|786.47|790.68|787.8|788.02|785.14|0
1653509100000|2022-05-25 20:05:00|789.13|786.25|796.24|793.36|796.24|793.36|788.02|785.14|0
1653509400000|2022-05-25 20:10:00|796.02|793.14|794.46|791.58|797.13|794.25|791.57|788.69|0
1653509700000|2022-05-25 20:15:00|796.03|792.67|793.92|790.56|796.26|792.9|793.36|790|0
1653510000000|2022-05-25 20:20:00|793.81|790.45|804.73|801.37|805.4|802.04|793.81|790.45|0
1653510300000|2022-05-25 20:25:00|804.51|801.15|803.06|799.7|808.09|804.73|803.06|799.7|0
1653510600000|2022-05-25 20:30:00|803.84|800.48|797.14|793.78|804.62|801.26|796.92|793.56|0
1653510900000|2022-05-25 20:35:00|797.26|793.9|796.03|792.67|798.82|795.46|795.14|791.78|0
1653511200000|2022-05-25 20:40:00|796.15|792.79|799.59|796.23|799.59|796.23|796.15|792.79|0
1653511500000|2022-05-25 20:45:00|799.82|796.46|800.26|796.9|801.6|798.24|798.93|795.57|0
1653511800000|2022-05-25 20:50:00|800.04|796.68|798.26|794.9|800.71|797.35|798.03|794.67|0
1653512100000|2022-05-25 20:55:00|798.59|795.23|795.92|792.56|798.59|795.23|795.92|792.56|0
1653512400000|2022-05-25 21:00:00|796.9|793.54|796.94|793.58|796.94|793.58|796.29|792.93|0
1653512700000|2022-05-25 21:05:00|796.91|793.55|796.59|793.23|797.2|793.84|796.55|793.19|0
1653513000000|2022-05-25 21:10:00|796.62|793.26|796.91|793.55|797.39|794.03|796.62|793.26|0
1653513300000|2022-05-25 21:15:00|796.88|793.52|796.82|793.46|797.08|793.72|796.72|793.36|0
1653513600000|2022-05-25 21:20:00|796.91|793.55|797.14|793.78|797.3|793.94|796.88|793.52|0
1653513900000|2022-05-25 21:25:00|797.17|793.81|796.62|793.26|797.23|793.87|796.62|793.26|0
1653514200000|2022-05-25 21:30:00|796.68|793.32|796.39|793.03|796.68|793.32|796.35|792.99|0
1653514500000|2022-05-25 21:35:00|796.55|793.19|796.19|792.83|796.62|793.26|796.19|792.83|0
1653514800000|2022-05-25 21:40:00|796.16|792.8|796.03|792.67|796.45|793.09|795.99|792.63|0
1653515100000|2022-05-25 21:45:00|795.99|792.63|796.25|792.89|796.45|793.09|795.83|792.47|0
1653515400000|2022-05-25 21:50:00|796.09|792.73|795.87|792.51|796.19|792.83|795.77|792.41|0
1653515700000|2022-05-25 21:55:00|795.54|792.18|795.87|792.51|796.61|793.25|795.54|792.18|0
1653516000000|2022-05-25 22:00:00|794.57|791.21|793.02|789.66|794.57|791.21|791.79|788.43|0
1653516300000|2022-05-25 22:05:00|792.9|789.54|793.46|790.1|794.23|790.87|792.35|788.99|0
1653516600000|2022-05-25 22:10:00|793.34|789.98|790.68|787.32|793.46|790.1|790.45|787.09|0
1653516900000|2022-05-25 22:15:00|790.45|787.09|791.34|787.98|791.79|788.43|790.45|787.09|0
1653517200000|2022-05-25 22:20:00|791.56|788.2|792.67|789.31|792.9|789.54|791.24|787.88|0
1653517500000|2022-05-25 22:25:00|792.9|789.54|795.57|792.21|795.79|792.43|792.35|788.99|0
1653517800000|2022-05-25 22:30:00|795.34|791.98|794.35|790.99|795.9|792.54|794.35|790.99|0
1653518100000|2022-05-25 22:35:00|794.45|791.09|793.56|790.2|794.45|791.09|793.12|789.76|0
1653518400000|2022-05-25 22:40:00|793.12|789.76|794.23|790.87|794.23|790.87|792.45|789.09|0
1653518700000|2022-05-25 22:45:00|794.57|791.21|795.01|791.65|795.01|791.65|794.23|790.87|0
1653519000000|2022-05-25 22:50:00|794.9|791.54|794.79|791.43|795.34|791.98|794.45|791.09|0
1653519300000|2022-05-25 22:55:00|794.67|791.31|791.78|788.42|795.34|791.98|791.56|788.2|0
1653519600000|2022-05-25 23:00:00|791.34|787.98|791.11|787.75|792.22|788.86|790.89|787.53|0
1653519900000|2022-05-25 23:05:00|790.89|787.53|792.44|789.08|792.44|789.08|790.78|787.42|0
1653520200000|2022-05-25 23:10:00|792.22|788.86|790|786.64|792.22|788.86|790|786.64|0
1653520500000|2022-05-25 23:15:00|789.78|786.42|790.67|787.31|790.67|787.31|789.55|786.19|0
1653520800000|2022-05-25 23:20:00|790.89|787.53|791.78|788.42|791.78|788.42|790.67|787.31|0
1653521100000|2022-05-25 23:25:00|791.67|788.31|791.67|788.31|792.34|788.98|791.55|788.19|0
1653521400000|2022-05-25 23:30:00|791.77|788.41|792.89|789.53|793|789.64|790.78|787.42|0
1653521700000|2022-05-25 23:35:00|792.44|789.08|793.33|789.97|793.55|790.19|791.77|788.41|0
1653522000000|2022-05-25 23:40:00|794.22|790.86|792.66|789.3|794.22|790.86|792.22|788.86|0
1653522300000|2022-05-25 23:45:00|792.44|789.08|793.22|789.86|794|790.64|791.55|788.19|0
1653522600000|2022-05-25 23:50:00|793.55|790.19|796.67|793.31|796.67|793.31|793.33|789.97|0
1653522900000|2022-05-25 23:55:00|796.78|793.42|796.78|793.42|797.78|794.42|796|792.64|0
1653523200000|2022-05-26 00:00:00|797.33|793.97|793.32|789.96|798|794.64|792.55|789.19|0
1653523500000|2022-05-26 00:05:00|793.77|790.41|788.66|785.3|794.21|790.85|788.66|785.3|0
1653523800000|2022-05-26 00:10:00|787.99|784.63|780.46|777.1|788.44|785.08|779.35|775.99|0
1653524100000|2022-05-26 00:15:00|780.9|777.54|785.55|782.19|785.55|782.19|780.9|777.54|0
1653524400000|2022-05-26 00:20:00|785.77|782.41|785.99|782.63|786.22|782.86|784.44|781.08|0
1653524700000|2022-05-26 00:25:00|785.77|782.41|781.56|778.2|786.22|782.86|781.56|778.2|0
1653525000000|2022-05-26 00:30:00|781.46|778.1|778.91|775.55|783.33|779.97|778.25|774.89|0
1653525300000|2022-05-26 00:35:00|779.35|775.99|781.23|777.87|782.67|779.31|779.35|775.99|0
1653525600000|2022-05-26 00:40:00|781.12|777.76|777.36|774|782.56|779.2|777.14|773.78|0
1653525900000|2022-05-26 00:45:00|777.48|774.12|778.46|775.1|778.47|775.11|776.26|772.9|0
1653526200000|2022-05-26 00:50:00|778.24|774.88|778.58|775.22|780.01|776.65|778.24|774.88|0
1653526500000|2022-05-26 00:55:00|778.46|775.1|777.58|774.22|780.23|776.87|777.58|774.22|0
1653526800000|2022-05-26 01:00:00|777.69|774.33|778.24|774.88|779.35|775.99|777.69|774.33|0
1653527100000|2022-05-26 01:05:00|778.46|775.1|776.03|772.67|779.57|776.21|776.03|772.67|0
1653527400000|2022-05-26 01:10:00|776.15|772.79|778.68|775.32|778.68|775.32|776.03|772.67|0
1653527700000|2022-05-26 01:15:00|778.8|775.44|778.68|775.32|779.34|775.98|777.36|774|0
1653528000000|2022-05-26 01:20:00|778.79|775.43|782.11|778.75|782.44|779.08|778.57|775.21|0
1653528300000|2022-05-26 01:25:00|782|778.64|783.77|780.41|783.77|780.41|781.77|778.41|0
1653528600000|2022-05-26 01:30:00|783.54|780.18|784.43|781.07|786.2|782.84|783.54|780.18|0
1653528900000|2022-05-26 01:35:00|784.65|781.29|788.42|785.06|790.31|786.95|784.65|781.29|0
1653529200000|2022-05-26 01:40:00|788.76|785.4|788.42|785.06|789.53|786.17|786.98|783.62|0
1653529500000|2022-05-26 01:45:00|788.64|785.28|789.53|786.17|791.08|787.72|787.2|783.84|0
1653529800000|2022-05-26 01:50:00|789.64|786.28|789.08|785.72|789.87|786.51|787.97|784.61|0
1653530100000|2022-05-26 01:55:00|789.53|786.17|792.86|789.5|793.97|790.61|789.53|786.17|0
1653530400000|2022-05-26 02:00:00|792.64|789.28|792.86|789.5|793.75|790.39|790.97|787.61|0
1653530700000|2022-05-26 02:05:00|793.3|789.94|791.52|788.16|793.3|789.94|791.52|788.16|0
1653531000000|2022-05-26 02:10:00|791.3|787.94|794.75|791.39|795.53|792.17|790.64|787.28|0
1653531300000|2022-05-26 02:15:00|794.64|791.28|791.97|788.61|794.86|791.5|791.97|788.61|0
1653531600000|2022-05-26 02:20:00|791.42|788.06|791.52|788.16|793.75|790.39|791.3|787.94|0
1653531900000|2022-05-26 02:25:00|791.42|788.06|791.19|787.83|791.74|788.38|789.74|786.38|0
1653532200000|2022-05-26 02:30:00|791.08|787.72|788.85|785.49|791.08|787.72|788.63|785.27|0
1653532500000|2022-05-26 02:35:00|788.63|785.27|791.07|787.71|791.3|787.94|788.63|785.27|0
1653532800000|2022-05-26 02:40:00|790.75|787.39|790.85|787.49|792.41|789.05|789.19|785.83|0
1653533100000|2022-05-26 02:45:00|790.63|787.27|791.52|788.16|791.52|788.16|789.96|786.6|0
1653533400000|2022-05-26 02:50:00|791.74|788.38|790.85|787.49|791.74|788.38|790.63|787.27|0
1653533700000|2022-05-26 02:55:00|791.07|787.71|792.18|788.82|792.3|788.94|790.41|787.05|0
1653534000000|2022-05-26 03:00:00|792.4|789.04|791.96|788.6|792.63|789.27|791.51|788.15|0
1653534300000|2022-05-26 03:05:00|792.18|788.82|797.52|794.16|797.97|794.61|792.18|788.82|0
1653534600000|2022-05-26 03:10:00|797.3|793.94|798.19|794.83|799.31|795.95|796.97|793.61|0
1653534900000|2022-05-26 03:15:00|798.41|795.05|800.98|797.62|801.88|798.52|797.74|794.38|0
1653535200000|2022-05-26 03:20:00|801.09|797.73|797.64|794.28|801.31|797.95|797.3|793.94|0
1653535500000|2022-05-26 03:25:00|797.07|793.71|796.63|793.27|798.86|795.5|796.08|792.72|0
1653535800000|2022-05-26 03:30:00|796.74|793.38|793.96|790.6|797.52|794.16|793.07|789.71|0
1653536100000|2022-05-26 03:35:00|794.07|790.71|795.51|792.15|795.51|792.15|793.29|789.93|0
1653536400000|2022-05-26 03:40:00|795.29|791.93|793.73|790.37|795.29|791.93|793.18|789.82|0
1653536700000|2022-05-26 03:45:00|793.95|790.59|793.51|790.15|794.29|790.93|793.51|790.15|0
1653537000000|2022-05-26 03:50:00|793.95|790.59|794.07|790.71|794.4|791.04|793.62|790.26|0
1653537300000|2022-05-26 03:55:00|794.17|790.81|791.84|788.48|794.4|791.04|790.84|787.48|0
1653537600000|2022-05-26 04:00:00|791.73|788.37|792.95|789.59|793.06|789.7|791.28|787.92|0
1653537900000|2022-05-26 04:05:00|792.62|789.26|793.4|790.04|793.5|790.14|792.17|788.81|0
1653538200000|2022-05-26 04:10:00|793.28|789.92|793.84|790.48|794.06|790.7|792.61|789.25|0
1653538500000|2022-05-26 04:15:00|793.73|790.37|793.5|790.14|793.95|790.59|793.06|789.7|0
1653538800000|2022-05-26 04:20:00|793.73|790.37|795.28|791.92|795.73|792.37|793.28|789.92|0
1653539100000|2022-05-26 04:25:00|795.62|792.26|795.5|792.14|796.4|793.04|795.28|791.92|0
1653539400000|2022-05-26 04:30:00|795.4|792.04|795.5|792.14|795.5|792.14|794.95|791.59|0
1653539700000|2022-05-26 04:35:00|795.73|792.37|794.61|791.25|795.73|792.37|794.06|790.7|0
1653540000000|2022-05-26 04:40:00|794.51|791.15|796.62|793.26|797.06|793.7|794.39|791.03|0
1653540300000|2022-05-26 04:45:00|796.84|793.48|796.17|792.81|796.84|793.48|795.72|792.36|0
1653540600000|2022-05-26 04:50:00|796.28|792.92|799.29|795.93|799.73|796.37|796.17|792.81|0
1653540900000|2022-05-26 04:55:00|799.4|796.04|799.73|796.37|800.4|797.04|799.07|795.71|0
1653541200000|2022-05-26 05:00:00|799.96|796.6|799.06|795.7|801.63|798.27|798.62|795.26|0
1653541500000|2022-05-26 05:05:00|799.4|796.04|797.73|794.37|799.85|796.49|797.5|794.14|0
1653541800000|2022-05-26 05:10:00|797.5|794.14|798.73|795.37|798.84|795.48|796.61|793.25|0
1653542100000|2022-05-26 05:15:00|798.62|795.26|797.72|794.36|800.85|797.49|797.28|793.92|0
1653542400000|2022-05-26 05:20:00|797.84|794.48|799.06|795.7|799.06|795.7|796.61|793.25|0
1653542700000|2022-05-26 05:25:00|798.84|795.48|798.39|795.03|799.73|796.37|797.95|794.59|0
1653543000000|2022-05-26 05:30:00|798.17|794.81|797.05|793.69|798.51|795.15|796.61|793.25|0
1653543300000|2022-05-26 05:35:00|796.83|793.47|799.06|795.7|799.28|795.92|796.61|793.25|0
1653543600000|2022-05-26 05:40:00|799.28|795.92|797.94|794.58|799.5|796.14|797.05|793.69|0
1653543900000|2022-05-26 05:45:00|797.5|794.14|797.83|794.47|798.61|795.25|796.38|793.02|0
1653544200000|2022-05-26 05:50:00|797.72|794.36|802.4|799.04|802.4|799.04|797.72|794.36|0
1653544500000|2022-05-26 05:55:00|802.18|798.82|801.73|798.37|804.41|801.05|800.62|797.26|0
1653544800000|2022-05-26 06:00:00|801.29|797.93|802.96|799.6|803.63|800.27|799.62|796.26|0
1653545100000|2022-05-26 06:05:00|803.07|799.71|803.96|800.6|804.86|801.5|801.73|798.37|0
1653545400000|2022-05-26 06:10:00|804.08|800.72|803.07|799.71|804.08|800.72|801.28|797.92|0
1653545700000|2022-05-26 06:15:00|802.4|799.04|799.05|795.69|802.52|799.16|799.05|795.69|0
1653546000000|2022-05-26 06:20:00|799.27|795.91|798.16|794.8|801.06|797.7|798.16|794.8|0
1653546300000|2022-05-26 06:25:00|798.83|795.47|800.28|796.92|800.83|797.47|798.16|794.8|0
1653546600000|2022-05-26 06:30:00|800.16|796.8|801.28|797.92|802.17|798.81|800.16|796.8|0
1653546900000|2022-05-26 06:35:00|801.62|798.26|799.94|796.58|801.62|798.26|798.6|795.24|0
1653547200000|2022-05-26 06:40:00|800.16|796.8|798.82|795.46|800.61|797.25|798.6|795.24|0
1653547500000|2022-05-26 06:45:00|798.94|795.58|799.49|796.13|799.71|796.35|797.26|793.9|0
1653547800000|2022-05-26 06:50:00|799.38|796.02|798.38|795.02|799.49|796.13|798.15|794.79|0
1653548100000|2022-05-26 06:55:00|798.37|795.01|797.26|793.9|798.37|795.01|796.15|792.79|0
1653548400000|2022-05-26 07:00:00|797.48|794.12|796.04|792.68|797.48|794.12|793.7|790.34|0
1653548700000|2022-05-26 07:05:00|795.91|793.03|794.57|791.69|797.02|794.14|793.68|790.8|0
1653549000000|2022-05-26 07:10:00|794.69|791.81|795.8|792.92|796.35|793.47|793.68|790.8|0
1653549300000|2022-05-26 07:15:00|796.13|793.25|792.47|789.59|796.13|793.25|792.24|789.36|0
1653549600000|2022-05-26 07:20:00|792.35|789.47|790.35|787.47|792.79|789.91|789.91|787.03|0
1653549900000|2022-05-26 07:25:00|790.13|787.25|789.36|786.48|790.79|787.91|789.24|786.36|0
1653550200000|2022-05-26 07:30:00|789.02|786.14|785.69|782.81|789.02|786.14|785.69|782.81|0
1653550500000|2022-05-26 07:35:00|785.92|783.04|781.71|778.83|787.02|784.14|781.71|778.83|0
1653550800000|2022-05-26 07:40:00|781.49|778.61|780.26|777.38|782.82|779.94|779.37|776.49|0
1653551100000|2022-05-26 07:45:00|780.48|777.6|782.47|779.59|783.35|780.47|779.37|776.49|0
1653551400000|2022-05-26 07:50:00|782.69|779.81|781.14|778.26|783.02|780.14|780.92|778.04|0
1653551700000|2022-05-26 07:55:00|780.92|778.04|776.5|773.62|780.92|778.04|776.28|773.4|0
1653552000000|2022-05-26 08:00:00|776.28|773.4|779.81|776.93|780.69|777.81|776.28|773.4|0
1653552300000|2022-05-26 08:05:00|779.7|776.82|780.25|777.37|781.14|778.26|778.48|775.6|0
1653552600000|2022-05-26 08:10:00|780.69|777.81|784.01|781.13|784.01|781.13|779.59|776.71|0
1653552900000|2022-05-26 08:15:00|784.46|781.58|786.45|783.57|786.45|783.57|783.79|780.91|0
1653553200000|2022-05-26 08:20:00|786.56|783.68|787.56|784.68|787.78|784.9|785.12|782.24|0
1653553500000|2022-05-26 08:25:00|787.78|784.9|789.55|786.67|790|787.12|787.34|784.46|0
1653553800000|2022-05-26 08:30:00|789.33|786.45|791.83|788.95|792.05|789.17|788.67|785.79|0
1653554100000|2022-05-26 08:35:00|793.18|790.3|795.28|792.4|795.95|793.07|793.18|790.3|0
1653554400000|2022-05-26 08:40:00|795.06|792.18|794.61|791.73|795.72|792.84|793.95|791.07|0
1653554700000|2022-05-26 08:45:00|794.84|791.96|796.61|793.73|798.39|795.51|794.39|791.51|0
1653555000000|2022-05-26 08:50:00|796.39|793.51|795.06|792.18|796.61|793.73|794.17|791.29|0
1653555300000|2022-05-26 08:55:00|794.73|791.85|794.17|791.29|795.39|792.51|793.5|790.62|0
1653555600000|2022-05-26 09:00:00|793.94|791.06|796.61|793.73|796.95|794.07|793.5|790.62|0
1653555900000|2022-05-26 09:05:00|796.39|793.51|794.95|792.07|797.28|794.4|794.39|791.51|0
1653556200000|2022-05-26 09:10:00|794.83|791.95|794.39|791.51|795.5|792.62|794.06|791.18|0
1653556500000|2022-05-26 09:15:00|794.16|791.28|794.16|791.28|794.5|791.62|792.83|789.95|0
1653556800000|2022-05-26 09:20:00|794.06|791.18|789.72|786.84|794.16|791.28|789.72|786.84|0
1653557100000|2022-05-26 09:25:00|789.28|786.4|789.72|786.84|790.16|787.28|787.28|784.4|0
1653557400000|2022-05-26 09:30:00|789.61|786.73|789.72|786.84|791.05|788.17|789.05|786.17|0
1653557700000|2022-05-26 09:35:00|789.61|786.73|789.72|786.84|790.83|787.95|789.05|786.17|0
1653558000000|2022-05-26 09:40:00|789.94|787.06|786.17|783.29|790.61|787.73|785.84|782.96|0
1653558300000|2022-05-26 09:45:00|786.07|783.19|782.19|779.31|786.39|783.51|781.97|779.09|0
1653558600000|2022-05-26 09:50:00|782.3|779.42|782.41|779.53|783.74|780.86|781.75|778.87|0
1653558900000|2022-05-26 09:55:00|782.3|779.42|781.97|779.09|783.07|780.19|780.42|777.54|0
1653559200000|2022-05-26 10:00:00|782.19|779.31|781.3|778.42|783.07|780.19|780.75|777.87|0
1653559500000|2022-05-26 10:05:00|781.2|778.32|779.09|776.21|782.41|779.53|779.09|776.21|0
1653559800000|2022-05-26 10:10:00|778.77|775.89|782.18|779.3|782.85|779.97|778.77|775.89|0
1653560100000|2022-05-26 10:15:00|782.41|779.53|784.17|781.29|784.62|781.74|782.41|779.53|0
1653560400000|2022-05-26 10:20:00|784.07|781.19|784.29|781.41|784.73|781.85|783.07|780.19|0
1653560700000|2022-05-26 10:25:00|784.39|781.51|785.61|782.73|785.62|782.74|783.73|780.85|0
1653561000000|2022-05-26 10:30:00|785.5|782.62|786.61|783.73|787.71|784.83|785.06|782.18|0
1653561300000|2022-05-26 10:35:00|786.72|783.84|785.83|782.95|787.27|784.39|785.83|782.95|0
1653561600000|2022-05-26 10:40:00|785.72|782.84|785.72|782.84|787.61|784.73|785.61|782.73|0
1653561900000|2022-05-26 10:45:00|785.5|782.62|783.73|780.85|785.5|782.62|783.5|780.62|0
1653562200000|2022-05-26 10:50:00|783.5|780.62|779.97|777.09|783.5|780.62|779.31|776.43|0
1653562500000|2022-05-26 10:55:00|779.86|776.98|779.97|777.09|780.63|777.75|777.1|774.22|0
1653562800000|2022-05-26 11:00:00|779.86|776.98|774.67|771.79|780.19|777.31|774.23|771.35|0
1653563100000|2022-05-26 11:05:00|774.45|771.57|775.55|772.67|776.88|774|774.23|771.35|0
1653563400000|2022-05-26 11:10:00|775.77|772.89|770.71|767.83|776.21|773.33|770.27|767.39|0
1653563700000|2022-05-26 11:15:00|770.93|768.05|769.72|766.84|772.14|769.26|768.19|765.31|0
1653564000000|2022-05-26 11:20:00|769.5|766.62|764.44|761.56|770.38|767.5|764.44|761.56|0
1653564300000|2022-05-26 11:25:00|764.66|761.78|762.24|759.36|766.42|763.54|761.37|758.49|0
1653564600000|2022-05-26 11:30:00|762.02|759.14|767.29|764.41|767.51|764.63|761.59|758.71|0
1653564900000|2022-05-26 11:35:00|767.51|764.63|765.97|763.09|769.27|766.39|765.53|762.65|0
1653565200000|2022-05-26 11:40:00|766.19|763.31|766.97|764.09|767.07|764.19|764.88|762|0
1653565500000|2022-05-26 11:45:00|766.85|763.97|764.65|761.77|767.51|764.63|764.21|761.33|0
1653565800000|2022-05-26 11:50:00|764.87|761.99|767.4|764.52|767.51|764.63|763.78|760.9|0
1653566100000|2022-05-26 11:55:00|767.51|764.63|768.17|765.29|769.93|767.05|767.51|764.63|0
1653566400000|2022-05-26 12:00:00|768.61|765.73|769.82|766.94|771.14|768.26|768.39|765.51|0
1653566700000|2022-05-26 12:05:00|770.04|767.16|772.35|769.47|772.79|769.91|770.04|767.16|0
1653567000000|2022-05-26 12:10:00|772.57|769.69|771.91|769.03|772.57|769.69|770.81|767.93|0
1653567300000|2022-05-26 12:15:00|771.8|768.92|773.45|770.57|774.78|771.9|771.8|768.92|0
1653567600000|2022-05-26 12:20:00|773.23|770.35|772.79|769.91|773.45|770.57|771.03|768.15|0
1653567900000|2022-05-26 12:25:00|773.01|770.13|773.45|770.57|774.01|771.13|772.13|769.25|0
1653568200000|2022-05-26 12:30:00|773.34|770.46|776.32|773.44|778.64|775.76|770.26|767.38|0
1653568500000|2022-05-26 12:35:00|776.21|773.33|774.89|772.01|778.97|776.09|774.23|771.35|0
1653568800000|2022-05-26 12:40:00|774.77|771.89|769.16|766.28|775.43|772.55|768.6|765.72|0
1653569100000|2022-05-26 12:45:00|769.04|766.16|768.16|765.28|770.58|767.7|766.95|764.07|0
1653569400000|2022-05-26 12:50:00|768.6|765.72|766.4|763.52|770.26|767.38|765.3|762.42|0
1653569700000|2022-05-26 12:55:00|766.62|763.74|769.04|766.16|769.92|767.04|766.62|763.74|0
1653570000000|2022-05-26 13:00:00|769.26|766.38|771.9|769.02|771.9|769.02|768.49|765.61|0
1653570300000|2022-05-26 13:05:00|772.01|769.13|773.66|770.78|774.33|771.45|771.46|768.58|0
1653570600000|2022-05-26 13:10:00|774.1|771.22|773.88|771|775.21|772.33|773|770.12|0
1653570900000|2022-05-26 13:15:00|773.66|770.78|778.41|775.53|778.96|776.08|773.66|770.78|0
1653571200000|2022-05-26 13:20:00|778.52|775.64|777.41|774.53|780.51|777.63|776.53|773.65|0
1653571500000|2022-05-26 13:25:00|777.19|774.31|778.52|775.64|779.18|776.3|776.97|774.09|0
1653571800000|2022-05-26 13:30:00|779.62|776.74|764.41|761.53|779.74|776.86|764.41|761.53|0
1653572100000|2022-05-26 13:35:00|764.63|761.75|757.51|754.63|765.95|763.07|753.9|751.02|0
1653572400000|2022-05-26 13:40:00|756.86|753.98|756.38|753.5|760.75|757.87|751.15|748.27|0
1653572700000|2022-05-26 13:45:00|755.94|753.06|753.1|750.22|760.09|757.21|751.14|748.26|0
1653573000000|2022-05-26 13:50:00|752.02|749.14|747.09|744.21|752.78|749.9|745.49|742.61|0
1653573300000|2022-05-26 13:55:00|747.74|744.86|745.35|742.47|749.48|746.6|743.83|740.95|0
1653573600000|2022-05-26 14:00:00|744.26|741.38|744.91|742.03|746|743.12|742.09|739.21|0
1653573900000|2022-05-26 14:05:00|744.7|741.82|743.4|740.52|746.22|743.34|740.58|737.7|0
1653574200000|2022-05-26 14:10:00|743.18|740.3|738.41|735.53|746.01|743.13|737.11|734.23|0
1653574500000|2022-05-26 14:15:00|738.62|735.74|736.14|733.26|738.62|735.74|736.02|733.14|0
1653574800000|2022-05-26 14:20:00|735.71|732.83|734.42|731.54|738.52|735.64|733.34|730.46|0
1653575100000|2022-05-26 14:25:00|734.41|731.53|738.95|736.07|739.6|736.72|734.2|731.32|0
1653575400000|2022-05-26 14:30:00|738.52|735.64|740.9|738.02|742.2|739.32|737.44|734.56|0
1653575700000|2022-05-26 14:35:00|740.68|737.8|735.7|732.82|740.68|737.8|735.7|732.82|0
1653576000000|2022-05-26 14:40:00|735.91|733.03|737.43|734.55|738.95|736.07|734.83|731.95|0
1653576300000|2022-05-26 14:45:00|737.65|734.77|736.13|733.25|740.68|737.8|735.7|732.82|0
1653576600000|2022-05-26 14:50:00|735.91|733.03|734.83|731.95|736.13|733.25|732.67|729.79|0
1653576900000|2022-05-26 14:55:00|734.61|731.73|732.88|730|735.91|733.03|732.23|729.35|0
1653577200000|2022-05-26 15:00:00|732.45|729.57|727.06|724.18|733.31|730.43|726.62|723.74|0
1653577500000|2022-05-26 15:05:00|727.27|724.39|729.09|726.21|729.52|726.64|726.41|723.53|0
1653577800000|2022-05-26 15:10:00|728.65|725.77|726.93|724.05|730.16|727.28|726.93|724.05|0
1653578100000|2022-05-26 15:15:00|726.72|723.84|727.79|724.91|728.65|725.77|725.43|722.55|0
1653578400000|2022-05-26 15:20:00|727.58|724.7|728.01|725.13|729.94|727.06|725|722.12|0
1653578700000|2022-05-26 15:25:00|727.79|724.91|731.02|728.14|731.88|729|726.61|723.73|0
1653579000000|2022-05-26 15:30:00|730.37|727.49|733.18|730.3|733.18|730.3|726.93|724.05|0
1653579300000|2022-05-26 15:35:00|733.82|730.94|730.16|727.28|734.69|731.81|729.72|726.84|0
1653579600000|2022-05-26 15:40:00|730.27|727.39|729.72|726.84|732.1|729.22|728.65|725.77|0
1653579900000|2022-05-26 15:45:00|729.29|726.41|732.96|730.08|735.33|732.45|728.97|726.09|0
1653580200000|2022-05-26 15:50:00|733.17|730.29|732.52|729.64|734.9|732.02|731.88|729|0
1653580500000|2022-05-26 15:55:00|732.31|729.43|729.07|726.19|732.52|729.64|727.78|724.9|0
1653580800000|2022-05-26 16:00:00|729.29|726.41|724.77|721.89|730.8|727.92|724.56|721.68|0
1653581100000|2022-05-26 16:05:00|724.99|722.11|727.35|724.47|728.21|725.33|724.56|721.68|0
1653581400000|2022-05-26 16:10:00|727.57|724.69|723.05|720.17|727.57|724.69|722.41|719.53|0
1653581700000|2022-05-26 16:15:00|723.27|720.39|723.05|720.17|724.98|722.1|722.84|719.96|0
1653582000000|2022-05-26 16:20:00|723.27|720.39|720.05|717.17|723.27|720.39|719.83|716.95|0
1653582300000|2022-05-26 16:25:00|719.83|716.95|718.12|715.24|721.33|718.45|718.12|715.24|0
1653582600000|2022-05-26 16:30:00|717.91|715.03|719.73|716.85|720.16|717.28|716.62|713.74|0
1653582900000|2022-05-26 16:35:00|719.51|716.63|718.44|715.56|720.8|717.92|718.23|715.35|0
1653583200000|2022-05-26 16:40:00|718.23|715.35|720.37|717.49|720.58|717.7|718.02|715.14|0
1653583500000|2022-05-26 16:45:00|720.79|717.91|718.44|715.56|721.65|718.77|717.8|714.92|0
1653583800000|2022-05-26 16:50:00|718.65|715.77|715.45|712.57|718.65|715.77|715.45|712.57|0
1653584100000|2022-05-26 16:55:00|715.24|712.36|713.32|710.44|716.09|713.21|712.89|710.01|0
1653584400000|2022-05-26 17:00:00|713.1|710.22|710.97|708.09|713.32|710.44|710.76|707.88|0
1653584700000|2022-05-26 17:05:00|711.19|708.31|708.85|705.97|711.61|708.73|708.85|705.97|0
1653585000000|2022-05-26 17:10:00|708.63|705.75|712.25|709.37|714.59|711.71|707.36|704.48|0
1653585300000|2022-05-26 17:15:00|712.04|709.16|714.17|711.29|714.81|711.93|712.04|709.16|0
1653585600000|2022-05-26 17:20:00|713.95|711.07|718.38|715.5|718.38|715.5|712.19|709.31|0
1653585900000|2022-05-26 17:25:00|718.17|715.29|718.38|715.5|719.88|717|714.75|711.87|0
1653586200000|2022-05-26 17:30:00|717.96|715.08|715.39|712.51|718.81|715.93|714.96|712.08|0
1653586500000|2022-05-26 17:35:00|715.71|712.83|716.67|713.79|717.52|714.64|715.6|712.72|0
1653586800000|2022-05-26 17:40:00|716.24|713.36|715.81|712.93|717.74|714.86|714.96|712.08|0
1653587100000|2022-05-26 17:45:00|716.03|713.15|715.17|712.29|716.67|713.79|714.31|711.43|0
1653587400000|2022-05-26 17:50:00|715.38|712.5|715.92|713.04|716.45|713.57|714.74|711.86|0
1653587700000|2022-05-26 17:55:00|715.81|712.93|713.24|710.36|719.23|716.35|712.39|709.51|0
1653588000000|2022-05-26 18:00:00|713.46|710.58|713.46|710.58|715.59|712.71|712.18|709.3|0
1653588300000|2022-05-26 18:05:00|713.67|710.79|714.31|711.43|717.52|714.64|713.03|710.15|0
1653588600000|2022-05-26 18:10:00|714.52|711.64|714.1|711.22|716.88|714|713.24|710.36|0
1653588900000|2022-05-26 18:15:00|714.52|711.64|714.52|711.64|715.38|712.5|712.6|709.72|0
1653589200000|2022-05-26 18:20:00|714.31|711.43|710.46|707.58|714.52|711.64|710.46|707.58|0
1653589500000|2022-05-26 18:25:00|710.68|707.8|714.09|711.21|714.95|712.07|710.04|707.16|0
1653589800000|2022-05-26 18:30:00|714.31|711.43|715.91|713.03|716.44|713.56|713.24|710.36|0
1653590100000|2022-05-26 18:35:00|715.8|712.92|718.37|715.49|720.51|717.63|715.59|712.71|0
1653590400000|2022-05-26 18:40:00|718.58|715.7|716.23|713.35|720.3|717.42|715.59|712.71|0
1653590700000|2022-05-26 18:45:00|716.01|713.13|716.65|713.77|717.94|715.06|714.94|712.06|0
1653591000000|2022-05-26 18:50:00|716.55|713.67|716.44|713.56|717.51|714.63|714.51|711.63|0
1653591300000|2022-05-26 18:55:00|716.65|713.77|715.15|712.27|716.87|713.99|713.45|710.57|0
1653591600000|2022-05-26 19:00:00|715.58|712.7|720.94|718.06|722.65|719.77|714.73|711.85|0
1653591900000|2022-05-26 19:05:00|721.15|718.27|716.01|713.13|721.58|718.7|714.94|712.06|0
1653592200000|2022-05-26 19:10:00|716.22|713.34|720.5|717.62|721.88|719|716.01|713.13|0
1653592500000|2022-05-26 19:15:00|720.6|717.72|724.88|722|728.3|725.42|719.53|716.65|0
1653592800000|2022-05-26 19:20:00|724.66|721.78|726.48|723.6|729.16|726.28|723.81|720.93|0
1653593100000|2022-05-26 19:25:00|726.59|723.71|724.02|721.14|728.73|725.85|722.09|719.21|0
1653593400000|2022-05-26 19:30:00|724.66|721.78|721.24|718.36|725.51|722.63|720.6|717.72|0
1653593700000|2022-05-26 19:35:00|721.45|718.57|719.31|716.43|724.23|721.35|718.89|716.01|0
1653594000000|2022-05-26 19:40:00|719.74|716.86|714.41|711.53|719.95|717.07|714.41|711.53|0
1653594300000|2022-05-26 19:45:00|713.99|711.11|710.8|707.92|716.11|713.23|710.8|707.92|0
1653594600000|2022-05-26 19:50:00|708.67|705.79|720.81|717.93|720.81|717.93|708.46|705.58|0
1653594900000|2022-05-26 19:55:00|721.45|718.57|723.8|720.92|725.72|722.84|719.31|716.43|0
1653595200000|2022-05-26 20:00:00|723.15|720.27|726.75|723.87|726.75|723.87|722.89|720.01|0
1653595500000|2022-05-26 20:05:00|726.97|724.09|728.04|725.16|729.98|727.1|726.97|724.09|0
1653595800000|2022-05-26 20:10:00|727.61|724.73|728.47|725.59|729.01|726.13|726.75|723.87|0
1653596100000|2022-05-26 20:15:00|728.71|725.35|728.28|724.92|728.93|725.57|726.56|723.2|0
1653596400000|2022-05-26 20:20:00|728.39|725.03|728.82|725.46|728.92|725.56|727.42|724.06|0
1653596700000|2022-05-26 20:25:00|728.92|725.56|727.63|724.27|728.92|725.56|727.2|723.84|0
1653597000000|2022-05-26 20:30:00|727.85|724.49|726.77|723.41|728.28|724.92|726.67|723.31|0
1653597300000|2022-05-26 20:35:00|726.99|723.63|726.77|723.41|727.42|724.06|726.56|723.2|0
1653597600000|2022-05-26 20:40:00|726.99|723.63|726.56|723.2|727.2|723.84|726.34|722.98|0
1653597900000|2022-05-26 20:45:00|726.99|723.63|726.77|723.41|727.41|724.05|726.56|723.2|0
1653598200000|2022-05-26 20:50:00|727.2|723.84|726.55|723.19|728.06|724.7|726.55|723.19|0
1653598500000|2022-05-26 20:55:00|726.98|723.62|726.45|723.09|726.98|723.62|725.81|722.45|0
1653598800000|2022-05-26 21:00:00|726.61|723.25|726.05|722.69|726.61|723.25|725.87|722.51|0
1653599100000|2022-05-26 21:05:00|725.96|722.6|725.52|722.16|725.96|722.6|725.17|721.81|0
1653599400000|2022-05-26 21:10:00|725.58|722.22|726.23|722.87|726.36|723|725.52|722.16|0
1653599700000|2022-05-26 21:15:00|726.21|722.85|727.24|723.88|727.32|723.96|726.15|722.79|0
1653600000000|2022-05-26 21:20:00|727.2|723.84|727.05|723.69|727.36|724|726.92|723.56|0
1653600300000|2022-05-26 21:25:00|727.07|723.71|726.86|723.5|727.17|723.81|726.73|723.37|0
1653600600000|2022-05-26 21:30:00|726.76|723.4|726.44|723.08|726.76|723.4|726.44|723.08|0
1653600900000|2022-05-26 21:35:00|726.48|723.12|726.48|723.12|726.54|723.18|726.32|722.96|0
1653601200000|2022-05-26 21:40:00|726.6|723.24|726.6|723.24|726.6|723.24|726.32|722.96|0
1653601500000|2022-05-26 21:45:00|726.41|723.05|726.76|723.4|726.76|723.4|726.41|723.05|0
1653601800000|2022-05-26 21:50:00|726.66|723.3|726.95|723.59|727.29|723.93|726.53|723.17|0
1653602100000|2022-05-26 21:55:00|727.1|723.74|728.26|724.9|728.32|724.96|726.76|723.4|0
1653602400000|2022-05-26 22:00:00|728.8|725.44|727.08|723.72|729.33|725.97|726.44|723.08|0
1653602700000|2022-05-26 22:05:00|726.87|723.51|724.93|721.57|727.61|724.25|724.72|721.36|0
1653603000000|2022-05-26 22:10:00|724.5|721.14|724.39|721.03|726.22|722.86|723.96|720.6|0
1653603300000|2022-05-26 22:15:00|724.18|720.82|722.46|719.1|724.29|720.93|722.46|719.1|0
1653603600000|2022-05-26 22:20:00|722.68|719.32|721.39|718.03|722.68|719.32|720.75|717.39|0
1653603900000|2022-05-26 22:25:00|721.18|717.82|723.75|720.39|723.96|720.6|720.64|717.28|0
1653604200000|2022-05-26 22:30:00|723.32|719.96|724.82|721.46|725.03|721.67|722.67|719.31|0
1653604500000|2022-05-26 22:35:00|725.03|721.67|725.46|722.1|725.46|722.1|724.5|721.14|0
1653604800000|2022-05-26 22:40:00|725.24|721.88|722.67|719.31|725.46|722.1|722.67|719.31|0
1653605100000|2022-05-26 22:45:00|722.46|719.1|724.17|720.81|724.6|721.24|722.46|719.1|0
1653605400000|2022-05-26 22:50:00|723.96|720.6|723.74|720.38|724.38|721.02|723.1|719.74|0
1653605700000|2022-05-26 22:55:00|723.95|720.59|723.85|720.49|724.6|721.24|723.74|720.38|0
1653606000000|2022-05-26 23:00:00|723.64|720.28|724.71|721.35|725.02|721.66|723.64|720.28|0
1653606300000|2022-05-26 23:05:00|724.6|721.24|723.52|720.16|724.81|721.45|723.09|719.73|0
1653606600000|2022-05-26 23:10:00|723.74|720.38|723.52|720.16|723.74|720.38|722.78|719.42|0
1653606900000|2022-05-26 23:15:00|723.63|720.27|724.38|721.02|724.59|721.23|722.88|719.52|0
1653607200000|2022-05-26 23:20:00|724.16|720.8|723.3|719.94|724.16|720.8|723.09|719.73|0
1653607500000|2022-05-26 23:25:00|723.2|719.84|722.23|718.87|723.3|719.94|722.02|718.66|0
1653607800000|2022-05-26 23:30:00|722.45|719.09|721.37|718.01|722.66|719.3|721.37|718.01|0
1653608100000|2022-05-26 23:35:00|721.49|718.13|720.73|717.37|721.59|718.23|720.63|717.27|0
1653608400000|2022-05-26 23:40:00|720.3|716.94|720.63|717.27|720.95|717.59|720.09|716.73|0
1653608700000|2022-05-26 23:45:00|720.52|717.16|720.73|717.37|720.73|717.37|719.45|716.09|0
1653609000000|2022-05-26 23:50:00|720.2|716.84|720.73|717.37|721.8|718.44|720.09|716.73|0
1653609300000|2022-05-26 23:55:00|720.94|717.58|721.48|718.12|721.48|718.12|720.41|717.05|0
1653609600000|2022-05-27 00:00:00|721.37|718.01|720.73|717.37|722.01|718.65|719.23|715.87|0
1653609900000|2022-05-27 00:05:00|720.51|717.15|721.58|718.22|721.8|718.44|719.66|716.3|0
1653610200000|2022-05-27 00:10:00|721.8|718.44|723.19|719.83|723.62|720.26|721.37|718.01|0
1653610500000|2022-05-27 00:15:00|723.08|719.72|722.01|718.65|724.15|720.79|721.37|718.01|0
1653610800000|2022-05-27 00:20:00|721.79|718.43|722.01|718.65|722.65|719.29|721.15|717.79|0
1653611100000|2022-05-27 00:25:00|721.9|718.54|722.01|718.65|722.65|719.29|721.79|718.43|0
1653611400000|2022-05-27 00:30:00|721.79|718.43|721.9|718.54|722.22|718.86|721.15|717.79|0
1653611700000|2022-05-27 00:35:00|722|718.64|725.86|722.5|726.51|723.15|721.79|718.43|0
1653612000000|2022-05-27 00:40:00|725.76|722.4|731.24|727.88|731.88|728.52|725.76|722.4|0
1653612300000|2022-05-27 00:45:00|731.88|728.52|733.6|730.24|734.47|731.11|731.23|727.87|0
1653612600000|2022-05-27 00:50:00|733.5|730.14|730.91|727.55|733.5|730.14|729.94|726.58|0
1653612900000|2022-05-27 00:55:00|731.02|727.66|729.84|726.48|731.23|727.87|729.08|725.72|0
1653613200000|2022-05-27 01:00:00|729.73|726.37|729.51|726.15|730.05|726.69|728.22|724.86|0
1653613500000|2022-05-27 01:05:00|729.29|725.93|729.29|725.93|729.84|726.48|728.43|725.07|0
1653613800000|2022-05-27 01:10:00|729.41|726.05|727.57|724.21|730.37|727.01|727.57|724.21|0
1653614100000|2022-05-27 01:15:00|727.69|724.33|726.28|722.92|728.22|724.86|726.28|722.92|0
1653614400000|2022-05-27 01:20:00|726.07|722.71|726.07|722.71|727.36|724|725.64|722.28|0
1653614700000|2022-05-27 01:25:00|725.85|722.49|728.21|724.85|728.43|725.07|725.75|722.39|0
1653615000000|2022-05-27 01:30:00|727.78|724.42|726.5|723.14|729.29|725.93|726.5|723.14|0
1653615300000|2022-05-27 01:35:00|726.28|722.92|730.48|727.12|731.01|727.65|725.75|722.39|0
1653615600000|2022-05-27 01:40:00|730.15|726.79|729.07|725.71|730.79|727.43|728.97|725.61|0
1653615900000|2022-05-27 01:45:00|729.18|725.82|728.43|725.07|729.93|726.57|727.78|724.42|0
1653616200000|2022-05-27 01:50:00|728.21|724.85|726.17|722.81|728.21|724.85|724.99|721.63|0
1653616500000|2022-05-27 01:55:00|726.06|722.7|726.92|723.56|728.21|724.85|725.42|722.06|0
1653616800000|2022-05-27 02:00:00|727.78|724.42|726.49|723.13|727.99|724.63|726.27|722.91|0
1653617100000|2022-05-27 02:05:00|726.39|723.03|727.35|723.99|728.42|725.06|725.74|722.38|0
1653617400000|2022-05-27 02:10:00|726.92|723.56|728.75|725.39|728.85|725.49|726.92|723.56|0
1653617700000|2022-05-27 02:15:00|728.64|725.28|728.42|725.06|729.49|726.13|727.99|724.63|0
1653618000000|2022-05-27 02:20:00|728.1|724.74|727.46|724.1|728.42|725.06|727.46|724.1|0
1653618300000|2022-05-27 02:25:00|727.34|723.98|729.06|725.7|729.28|725.92|727.24|723.88|0
1653618600000|2022-05-27 02:30:00|728.96|725.6|728.63|725.27|729.28|725.92|727.99|724.63|0
1653618900000|2022-05-27 02:35:00|728.42|725.06|727.77|724.41|729.71|726.35|727.67|724.31|0
1653619200000|2022-05-27 02:40:00|727.99|724.63|729.27|725.91|729.27|725.91|727.98|724.62|0
1653619500000|2022-05-27 02:45:00|729.6|726.24|729.92|726.56|730.56|727.2|729.06|725.7|0
1653619800000|2022-05-27 02:50:00|729.81|726.45|730.56|727.2|730.56|727.2|729.49|726.13|0
1653620100000|2022-05-27 02:55:00|730.35|726.99|730.13|726.77|730.99|727.63|729.7|726.34|0
1653620400000|2022-05-27 03:00:00|729.92|726.56|728.95|725.59|730.35|726.99|728.95|725.59|0
1653620700000|2022-05-27 03:05:00|729.05|725.69|727.98|724.62|729.27|725.91|727.76|724.4|0
1653621000000|2022-05-27 03:10:00|728.19|724.83|727.87|724.51|728.84|725.48|727.55|724.19|0
1653621300000|2022-05-27 03:15:00|728.19|724.83|727.33|723.97|728.62|725.26|726.9|723.54|0
1653621600000|2022-05-27 03:20:00|727.23|723.87|726.69|723.33|727.23|723.87|725.51|722.15|0
1653621900000|2022-05-27 03:25:00|726.8|723.44|725.08|721.72|726.8|723.44|724.54|721.18|0
1653622200000|2022-05-27 03:30:00|724.97|721.61|726.04|722.68|726.26|722.9|724.97|721.61|0
1653622500000|2022-05-27 03:35:00|726.25|722.89|727.11|723.75|727.11|723.75|725.61|722.25|0
1653622800000|2022-05-27 03:40:00|726.9|723.54|726.58|723.22|727.11|723.75|726.04|722.68|0
1653623100000|2022-05-27 03:45:00|726.36|723|726.68|723.32|726.68|723.32|726.04|722.68|0
1653623400000|2022-05-27 03:50:00|726.47|723.11|727.65|724.29|727.87|724.51|726.25|722.89|0
1653623700000|2022-05-27 03:55:00|727.54|724.18|728.83|725.47|728.83|725.47|727.01|723.65|0
1653624000000|2022-05-27 04:00:00|728.61|725.25|728.18|724.82|728.83|725.47|728.18|724.82|0
1653624300000|2022-05-27 04:05:00|728.08|724.72|726.89|723.53|728.18|724.82|726.68|723.32|0
1653624600000|2022-05-27 04:10:00|726.79|723.43|725.82|722.46|726.79|723.43|725.39|722.03|0
1653624900000|2022-05-27 04:15:00|725.6|722.24|725.39|722.03|726.03|722.67|725.39|722.03|0
1653625200000|2022-05-27 04:20:00|725.6|722.24|725.82|722.46|725.82|722.46|725.39|722.03|0
1653625500000|2022-05-27 04:25:00|725.81|722.45|725.6|722.24|726.03|722.67|725.17|721.81|0
1653625800000|2022-05-27 04:30:00|725.38|722.02|725.17|721.81|725.81|722.45|724.31|720.95|0
1653626100000|2022-05-27 04:35:00|724.95|721.59|725.38|722.02|725.6|722.24|724.74|721.38|0
1653626400000|2022-05-27 04:40:00|725.17|721.81|723.99|720.63|725.38|722.02|723.88|720.52|0
1653626700000|2022-05-27 04:45:00|723.88|720.52|724.31|720.95|724.52|721.16|723.45|720.09|0
1653627000000|2022-05-27 04:50:00|724.09|720.73|724.95|721.59|725.06|721.7|723.88|720.52|0
1653627300000|2022-05-27 04:55:00|724.74|721.38|725.49|722.13|725.49|722.13|724.73|721.37|0
1653627600000|2022-05-27 05:00:00|725.38|722.02|725.59|722.23|726.45|723.09|725.38|722.02|0
1653627900000|2022-05-27 05:05:00|725.7|722.34|725.27|721.91|726.45|723.09|724.52|721.16|0
1653628200000|2022-05-27 05:10:00|725.38|722.02|723.98|720.62|725.38|722.02|723.66|720.3|0
1653628500000|2022-05-27 05:15:00|724.09|720.73|724.09|720.73|724.52|721.16|723.02|719.66|0
1653628800000|2022-05-27 05:20:00|724.3|720.94|725.8|722.44|726.02|722.66|723.98|720.62|0
1653629100000|2022-05-27 05:25:00|725.91|722.55|724.73|721.37|726.02|722.66|724.41|721.05|0
1653629400000|2022-05-27 05:30:00|724.94|721.58|725.91|722.55|726.01|722.65|724.51|721.15|0
1653629700000|2022-05-27 05:35:00|725.8|722.44|726.23|722.87|726.66|723.3|724.94|721.58|0
1653630000000|2022-05-27 05:40:00|726.01|722.65|726.98|723.62|727.73|724.37|726.01|722.65|0
1653630300000|2022-05-27 05:45:00|727.09|723.73|729.02|725.66|730.1|726.74|726.77|723.41|0
1653630600000|2022-05-27 05:50:00|729.23|725.87|730.09|726.73|730.31|726.95|729.02|725.66|0
1653630900000|2022-05-27 05:55:00|730.31|726.95|727.3|723.94|730.96|727.6|727.3|723.94|0
1653631200000|2022-05-27 06:00:00|727.2|723.84|727.51|724.15|729.88|726.52|727.08|723.72|0
1653631500000|2022-05-27 06:05:00|727.3|723.94|730.09|726.73|731.17|727.81|727.19|723.83|0
1653631800000|2022-05-27 06:10:00|729.88|726.52|728.37|725.01|730.31|726.95|727.73|724.37|0
1653632100000|2022-05-27 06:15:00|728.58|725.22|728.58|725.22|728.8|725.44|727.08|723.72|0
1653632400000|2022-05-27 06:20:00|728.8|725.44|729.47|726.11|729.9|726.54|727.97|724.61|0
1653632700000|2022-05-27 06:25:00|729.37|726.01|728.4|725.04|731.41|728.05|728.4|725.04|0
1653633000000|2022-05-27 06:30:00|728.61|725.25|728.61|725.25|730.12|726.76|728.4|725.04|0
1653633300000|2022-05-27 06:35:00|728.51|725.15|729.04|725.68|729.04|725.68|727.97|724.61|0
1653633600000|2022-05-27 06:40:00|728.94|725.58|728.61|725.25|730.33|726.97|728.4|725.04|0
1653633900000|2022-05-27 06:45:00|728.51|725.15|728.18|724.82|728.83|725.47|727.11|723.75|0
1653634200000|2022-05-27 06:50:00|728.29|724.93|723.89|720.53|728.29|724.93|723.89|720.53|0
1653634500000|2022-05-27 06:55:00|723.68|720.32|722.61|719.25|724.54|721.18|722.4|719.04|0
1653634800000|2022-05-27 07:00:00|722.94|719.58|722.08|718.72|724.54|721.18|720.47|717.11|0
1653635100000|2022-05-27 07:05:00|721.94|719.06|722.69|719.81|723.44|720.56|721.73|718.85|0
1653635400000|2022-05-27 07:10:00|722.58|719.7|724.94|722.06|726.76|723.88|719.59|716.71|0
1653635700000|2022-05-27 07:15:00|724.62|721.74|727.72|724.84|728.26|725.38|724.08|721.2|0
1653636000000|2022-05-27 07:20:00|727.93|725.05|726|723.12|727.93|725.05|725.58|722.7|0
1653636300000|2022-05-27 07:25:00|726.33|723.45|725.04|722.16|726.86|723.98|723.43|720.55|0
1653636600000|2022-05-27 07:30:00|724.93|722.05|724.83|721.95|726.76|723.88|723.43|720.55|0
1653636900000|2022-05-27 07:35:00|724.93|722.05|724.07|721.19|725.04|722.16|722.36|719.48|0
1653637200000|2022-05-27 07:40:00|724.29|721.41|724.83|721.95|726.64|723.76|723.86|720.98|0
1653637500000|2022-05-27 07:45:00|725.04|722.16|725.57|722.69|726.32|723.44|724.07|721.19|0
1653637800000|2022-05-27 07:50:00|725.47|722.59|722.57|719.69|725.78|722.9|721.93|719.05|0
1653638100000|2022-05-27 07:55:00|722.79|719.91|724.5|721.62|724.93|722.05|722.14|719.26|0
1653638400000|2022-05-27 08:00:00|724.71|721.83|724.71|721.83|726.21|723.33|724.28|721.4|0
1653638700000|2022-05-27 08:05:00|724.92|722.04|721.93|719.05|725.57|722.69|721.5|718.62|0
1653639000000|2022-05-27 08:10:00|722.14|719.26|720.86|717.98|723.96|721.08|720.22|717.34|0
1653639300000|2022-05-27 08:15:00|721.07|718.19|721.5|718.62|722.35|719.47|718.08|715.2|0
1653639600000|2022-05-27 08:20:00|721.28|718.4|717.44|714.56|721.39|718.51|717.23|714.35|0
1653639900000|2022-05-27 08:25:00|717.23|714.35|714.14|711.26|717.44|714.56|713.75|710.87|0
1653640200000|2022-05-27 08:30:00|713.82|710.94|711.26|708.38|713.82|710.94|710.41|707.53|0
1653640500000|2022-05-27 08:35:00|711.37|708.49|712.96|710.08|712.96|710.08|710.1|707.22|0
1653640800000|2022-05-27 08:40:00|712.86|709.98|713.6|710.72|714.03|711.15|711.47|708.59|0
1653641100000|2022-05-27 08:45:00|713.71|710.83|715.3|712.42|715.52|712.64|713.71|710.83|0
1653641400000|2022-05-27 08:50:00|715.2|712.32|714.45|711.57|716.37|713.49|714.24|711.36|0
1653641700000|2022-05-27 08:55:00|714.24|711.36|712.11|709.23|714.77|711.89|711.9|709.02|0
1653642000000|2022-05-27 09:00:00|712.01|709.13|716.15|713.27|716.36|713.48|711.79|708.91|0
1653642300000|2022-05-27 09:05:00|716.36|713.48|716.15|713.27|717.11|714.23|715.51|712.63|0
1653642600000|2022-05-27 09:10:00|716.26|713.38|717.54|714.66|717.64|714.76|716.15|713.27|0
1653642900000|2022-05-27 09:15:00|717.86|714.98|715.94|713.06|717.97|715.09|715.94|713.06|0
1653643200000|2022-05-27 09:20:00|716.05|713.17|715.93|713.05|716.57|713.69|715.41|712.53|0
1653643500000|2022-05-27 09:25:00|716.15|713.27|713.59|710.71|716.36|713.48|713.28|710.4|0
1653643800000|2022-05-27 09:30:00|713.8|710.92|713.59|710.71|715.08|712.2|712.31|709.43|0
1653644100000|2022-05-27 09:35:00|713.8|710.92|712.52|709.64|714.23|711.35|712.31|709.43|0
1653644400000|2022-05-27 09:40:00|712.74|709.86|711.67|708.79|712.74|709.86|710.82|707.94|0
1653644700000|2022-05-27 09:45:00|711.89|709.01|710.82|707.94|712.95|710.07|710.18|707.3|0
1653645000000|2022-05-27 09:50:00|710.4|707.52|708.27|705.39|710.4|707.52|708.27|705.39|0
1653645300000|2022-05-27 09:55:00|707.85|704.97|707.21|704.33|708.06|705.18|704.88|702|0
1653645600000|2022-05-27 10:00:00|707|704.12|710.61|707.73|712.73|709.85|707|704.12|0
1653645900000|2022-05-27 10:05:00|710.82|707.94|714.43|711.55|714.43|711.55|710.5|707.62|0
1653646200000|2022-05-27 10:10:00|714.22|711.34|711.67|708.79|714.22|711.34|711.24|708.36|0
1653646500000|2022-05-27 10:15:00|711.45|708.57|713.37|710.49|713.37|710.49|710.82|707.94|0
1653646800000|2022-05-27 10:20:00|713.69|710.81|712.73|709.85|714.43|711.55|712.51|709.63|0
1653647100000|2022-05-27 10:25:00|712.62|709.74|712.3|709.42|713.15|710.27|711.66|708.78|0
1653647400000|2022-05-27 10:30:00|712.09|709.21|712.94|710.06|713.58|710.7|711.66|708.78|0
1653647700000|2022-05-27 10:35:00|712.84|709.96|713.15|710.27|713.79|710.91|712.3|709.42|0
1653648000000|2022-05-27 10:40:00|713.36|710.48|712.72|709.84|713.57|710.69|711.66|708.78|0
1653648300000|2022-05-27 10:45:00|712.51|709.63|714|711.12|714.21|711.33|712.41|709.53|0
1653648600000|2022-05-27 10:50:00|713.9|711.02|710.59|707.71|715.28|712.4|710.17|707.29|0
1653648900000|2022-05-27 10:55:00|710.81|707.93|709.32|706.44|711.77|708.89|708.9|706.02|0
1653649200000|2022-05-27 11:00:00|710.38|707.5|712.62|709.74|712.72|709.84|710.17|707.29|0
1653649500000|2022-05-27 11:05:00|712.93|710.05|712.29|709.41|713.78|710.9|711.23|708.35|0
1653649800000|2022-05-27 11:10:00|712.5|709.62|711.87|708.99|713.47|710.59|711.01|708.13|0
1653650100000|2022-05-27 11:15:00|712.08|709.2|715.06|712.18|715.7|712.82|711.23|708.35|0
1653650400000|2022-05-27 11:20:00|714.95|712.07|716.33|713.45|717.19|714.31|714.42|711.54|0
1653650700000|2022-05-27 11:25:00|716.55|713.67|714.63|711.75|716.76|713.88|714.42|711.54|0
1653651000000|2022-05-27 11:30:00|714.74|711.86|715.91|713.03|717.19|714.31|714.63|711.75|0
1653651300000|2022-05-27 11:35:00|715.69|712.81|716.44|713.56|717.4|714.52|715.38|712.5|0
1653651600000|2022-05-27 11:40:00|716.54|713.66|714.2|711.32|716.54|713.66|713.35|710.47|0
1653651900000|2022-05-27 11:45:00|714.1|711.22|716.97|714.09|717.61|714.73|713.99|711.11|0
1653652200000|2022-05-27 11:50:00|717.29|714.41|720.6|717.72|721.45|718.57|716.75|713.87|0
1653652500000|2022-05-27 11:55:00|720.38|717.5|721.02|718.14|721.78|718.9|720.17|717.29|0
1653652800000|2022-05-27 12:00:00|720.81|717.93|717.39|714.51|722.09|719.21|717.39|714.51|0
1653653100000|2022-05-27 12:05:00|717.6|714.72|714.19|711.31|717.6|714.72|713.98|711.1|0
1653653400000|2022-05-27 12:10:00|713.98|711.1|714.62|711.74|714.94|712.06|712.92|710.04|0
1653653700000|2022-05-27 12:15:00|714.83|711.95|716.53|713.65|716.54|713.66|714.83|711.95|0
1653654000000|2022-05-27 12:20:00|716.11|713.23|714.83|711.95|716.75|713.87|713.76|710.88|0
1653654300000|2022-05-27 12:25:00|714.94|712.06|716.96|714.08|717.28|714.4|714.62|711.74|0
1653654600000|2022-05-27 12:30:00|716.75|713.87|711.63|708.75|719.95|717.07|709.72|706.84|0
1653654900000|2022-05-27 12:35:00|710.78|707.9|702.94|700.06|711.96|709.08|702.3|699.42|0
1653655200000|2022-05-27 12:40:00|703.26|700.38|702.94|700.06|704.63|701.75|702.41|699.53|0
1653655500000|2022-05-27 12:45:00|702.73|699.85|696.54|693.66|702.94|700.06|696.18|693.3|0
1653655800000|2022-05-27 12:50:00|696.12|693.24|698.23|695.35|699.28|696.4|695.91|693.03|0
1653656100000|2022-05-27 12:55:00|698.02|695.14|697.38|694.5|699.5|696.62|697.38|694.5|0
1653656400000|2022-05-27 13:00:00|696.75|693.87|697.91|695.03|698.23|695.35|695.48|692.6|0
1653656700000|2022-05-27 13:05:00|697.8|694.92|697.17|694.29|698.12|695.24|695.69|692.81|0
1653657000000|2022-05-27 13:10:00|697.38|694.5|697.17|694.29|698.44|695.56|696.32|693.44|0
1653657300000|2022-05-27 13:15:00|696.96|694.08|699.91|697.03|700.12|697.24|696.32|693.44|0
1653657600000|2022-05-27 13:20:00|699.81|696.93|702.66|699.78|703.09|700.21|699.49|696.61|0
1653657900000|2022-05-27 13:25:00|702.56|699.68|700.33|697.45|702.56|699.68|699.91|697.03|0
1653658200000|2022-05-27 13:30:00|700.76|697.88|693.58|690.7|701.39|698.51|690.63|687.75|0
1653658500000|2022-05-27 13:35:00|693.79|690.91|684.54|681.66|694|691.12|683.91|681.03|0
1653658800000|2022-05-27 13:40:00|684.33|681.45|687.27|684.39|688.74|685.86|680.98|678.1|0
1653659100000|2022-05-27 13:45:00|687.06|684.18|677.89|675.01|687.48|684.6|676.22|673.34|0
1653659400000|2022-05-27 13:50:00|677.26|674.38|673.51|670.63|680.4|677.52|672.89|670.01|0
1653659700000|2022-05-27 13:55:00|673.3|670.42|673.51|670.63|674.14|671.26|669.35|666.47|0
1653660000000|2022-05-27 14:00:00|673.3|670.42|670.18|667.3|676.22|673.34|669.35|666.47|0
1653660300000|2022-05-27 14:05:00|669.87|666.99|672.05|669.17|675.17|672.29|669.77|666.89|0
1653660600000|2022-05-27 14:10:00|671.22|668.34|669.14|666.26|672.47|669.59|668.31|665.43|0
1653660900000|2022-05-27 14:15:00|669.35|666.47|666.57|663.69|669.95|667.07|665.94|663.06|0
1653661200000|2022-05-27 14:20:00|665.94|663.06|663.66|660.78|666.36|663.48|661.79|658.91|0
1653661500000|2022-05-27 14:25:00|663.87|660.99|667.19|664.31|667.61|664.73|663.45|660.57|0
1653661800000|2022-05-27 14:30:00|665.94|663.06|666.15|663.27|666.98|664.1|663.86|660.98|0
1653662100000|2022-05-27 14:35:00|666.56|663.68|667.19|664.31|667.39|664.51|664.07|661.19|0
1653662400000|2022-05-27 14:40:00|666.56|663.68|670.98|668.1|671.6|668.72|666.56|663.68|0
1653662700000|2022-05-27 14:45:00|671.18|668.3|670.35|667.47|674.29|671.41|669.94|667.06|0
1653663000000|2022-05-27 14:50:00|669.94|667.06|670.56|667.68|672.01|669.13|669.32|666.44|0
1653663300000|2022-05-27 14:55:00|670.35|667.47|675.33|672.45|675.95|673.07|669.73|666.85|0
1653663600000|2022-05-27 15:00:00|674.91|672.03|676.57|673.69|678.86|675.98|673.67|670.79|0
1653663900000|2022-05-27 15:05:00|676.36|673.48|672.42|669.54|677.61|674.73|672.42|669.54|0
1653664200000|2022-05-27 15:10:00|672.21|669.33|668.9|666.02|673.25|670.37|668.69|665.81|0
1653664500000|2022-05-27 15:15:00|669.31|666.43|667.45|664.57|670.14|667.26|666.01|663.13|0
1653664800000|2022-05-27 15:20:00|667.24|664.36|667.04|664.16|668.48|665.6|665.59|662.71|0
1653665100000|2022-05-27 15:25:00|667.24|664.36|668.17|665.29|670.14|667.26|666.83|663.95|0
1653665400000|2022-05-27 15:30:00|667.86|664.98|666.83|663.95|668.48|665.6|665.28|662.4|0
1653665700000|2022-05-27 15:35:00|667.03|664.15|667.07|664.19|669.72|666.84|666|663.12|0
1653666000000|2022-05-27 15:40:00|666.86|663.98|663.76|660.88|667.48|664.6|661.9|659.02|0
1653666300000|2022-05-27 15:45:00|663.97|661.09|661.69|658.81|664.59|661.71|660.87|657.99|0
1653666600000|2022-05-27 15:50:00|661.49|658.61|662.11|659.23|662.73|659.85|660.46|657.58|0
1653666900000|2022-05-27 15:55:00|662.31|659.43|661.49|658.61|663.34|660.46|661.28|658.4|0
1653667200000|2022-05-27 16:00:00|661.28|658.4|659.84|656.96|661.49|658.61|658.81|655.93|0
1653667500000|2022-05-27 16:05:00|660.04|657.16|660.66|657.78|662.1|659.22|659.42|656.54|0
1653667800000|2022-05-27 16:10:00|660.86|657.98|659.21|656.33|661.07|658.19|658.6|655.72|0
1653668100000|2022-05-27 16:15:00|659.42|656.54|661.89|659.01|663.96|661.08|659.21|656.33|0
1653668400000|2022-05-27 16:20:00|662.1|659.22|664.99|662.11|665.2|662.32|661.69|658.81|0
1653668700000|2022-05-27 16:25:00|665.82|662.94|662.72|659.84|665.93|663.05|662.3|659.42|0
1653669000000|2022-05-27 16:30:00|663.03|660.15|664.48|661.6|664.78|661.9|661.89|659.01|0
1653669300000|2022-05-27 16:35:00|664.37|661.49|663.75|660.87|666.64|663.76|663.03|660.15|0
1653669600000|2022-05-27 16:40:00|663.95|661.07|662.92|660.04|664.16|661.28|662.09|659.21|0
1653669900000|2022-05-27 16:45:00|662.71|659.83|666.43|663.55|666.43|663.55|662.71|659.83|0
1653670200000|2022-05-27 16:50:00|666.23|663.35|662.92|660.04|667.26|664.38|662.71|659.83|0
1653670500000|2022-05-27 16:55:00|663.12|660.24|662.3|659.42|663.12|660.24|660.85|657.97|0
1653670800000|2022-05-27 17:00:00|662.09|659.21|660.85|657.97|663.33|660.45|660.64|657.76|0
1653671100000|2022-05-27 17:05:00|660.64|657.76|659.41|656.53|661.88|659|659.2|656.32|0
1653671400000|2022-05-27 17:10:00|659.82|656.94|660.64|657.76|661.88|659|658.99|656.11|0
1653671700000|2022-05-27 17:15:00|660.85|657.97|660.64|657.76|662.29|659.41|660.23|657.35|0
1653672000000|2022-05-27 17:20:00|660.85|657.97|662.5|659.62|663.94|661.06|660.23|657.35|0
1653672300000|2022-05-27 17:25:00|662.29|659.41|662.5|659.62|664.15|661.27|661.88|659|0
1653672600000|2022-05-27 17:30:00|662.4|659.52|663.53|660.65|663.94|661.06|660.64|657.76|0
1653672900000|2022-05-27 17:35:00|663.73|660.85|665.18|662.3|665.18|662.3|662.49|659.61|0
1653673200000|2022-05-27 17:40:00|664.97|662.09|665.8|662.92|666.42|663.54|664.46|661.58|0
1653673500000|2022-05-27 17:45:00|665.59|662.71|664.97|662.09|666.63|663.75|664.35|661.47|0
1653673800000|2022-05-27 17:50:00|665.18|662.3|663.93|661.05|665.38|662.5|663.52|660.64|0
1653674100000|2022-05-27 17:55:00|664.14|661.26|663.52|660.64|665.17|662.29|663.31|660.43|0
1653674400000|2022-05-27 18:00:00|663.83|660.95|663.73|660.85|665.38|662.5|662.69|659.81|0
1653674700000|2022-05-27 18:05:00|663.93|661.05|662.07|659.19|666|663.12|662.07|659.19|0
1653675000000|2022-05-27 18:10:00|661.87|658.99|662.69|659.81|663.31|660.43|661.66|658.78|0
1653675300000|2022-05-27 18:15:00|662.9|660.02|660.42|657.54|662.9|660.02|660.42|657.54|0
1653675600000|2022-05-27 18:20:00|660.63|657.75|660.21|657.33|661.04|658.16|660.01|657.13|0
1653675900000|2022-05-27 18:25:00|660.01|657.13|661.45|658.57|662.07|659.19|660.01|657.13|0
1653676200000|2022-05-27 18:30:00|661.24|658.36|660.21|657.33|661.45|658.57|660.21|657.33|0
1653676500000|2022-05-27 18:35:00|660.62|657.74|660.62|657.74|661.45|658.57|658.15|655.27|0
1653676800000|2022-05-27 18:40:00|660.83|657.95|659.18|656.3|662.48|659.6|658.97|656.09|0
1653677100000|2022-05-27 18:45:00|658.97|656.09|658.56|655.68|659.9|657.02|658.15|655.27|0
1653677400000|2022-05-27 18:50:00|658.97|656.09|658.56|655.68|659.59|656.71|657.32|654.44|0
1653677700000|2022-05-27 18:55:00|658.35|655.47|656.29|653.41|658.35|655.47|655.88|653|0
1653678000000|2022-05-27 19:00:00|656.91|654.03|653.16|650.28|657.11|654.23|653.16|650.28|0
1653678300000|2022-05-27 19:05:00|652.95|650.07|648.43|645.55|653.36|650.48|648.02|645.14|0
1653678600000|2022-05-27 19:10:00|648.02|645.14|648.84|645.96|650.48|647.6|648.02|645.14|0
1653678900000|2022-05-27 19:15:00|648.64|645.76|648.23|645.35|650.89|648.01|648.23|645.35|0
1653679200000|2022-05-27 19:20:00|648.02|645.14|645.77|642.89|649.05|646.17|645.57|642.69|0
1653679500000|2022-05-27 19:25:00|645.97|643.09|645.5|642.62|646.53|643.65|644.68|641.8|0
1653679800000|2022-05-27 19:30:00|645.7|642.82|647.13|644.25|647.13|644.25|644.07|641.19|0
1653680100000|2022-05-27 19:35:00|647.34|644.46|649.29|646.41|651.44|648.56|647.34|644.46|0
1653680400000|2022-05-27 19:40:00|649.59|646.71|645.9|643.02|650.82|647.94|645.7|642.82|0
1653680700000|2022-05-27 19:45:00|645.49|642.61|648.77|645.89|651.02|648.14|645.29|642.41|0
1653681000000|2022-05-27 19:50:00|648.56|645.68|645.9|643.02|651.23|648.35|645.29|642.41|0
1653681300000|2022-05-27 19:55:00|645.49|642.61|638.35|635.47|645.49|642.61|638.15|635.27|0
1653681600000|2022-05-27 20:00:00|637.74|634.86|638.15|635.27|639.98|637.1|636.32|633.44|0
1653681900000|2022-05-27 20:05:00|638.35|635.47|635.1|632.22|638.96|636.08|634.49|631.61|0
1653682200000|2022-05-27 20:10:00|635.41|632.53|634.95|632.07|635.76|632.88|633.48|630.6|0
1653956400000|2022-05-31 00:20:00|624.86|622.46|626.67|624.27|627.47|625.07|624.86|622.46|0
1653956700000|2022-05-31 00:25:00|626.47|624.07|628.88|626.48|629.39|626.99|626.47|624.07|0
1653957000000|2022-05-31 00:30:00|629.19|626.79|632.72|630.32|633.83|631.43|628.68|626.28|0
1653969600000|2022-05-31 04:00:00|631.65|628.85|631.65|628.85|632.05|629.25|631.65|628.85|0
1653969900000|2022-05-31 04:05:00|631.75|628.95|630.44|627.64|631.75|628.95|629.53|626.73|0
1653970200000|2022-05-31 04:10:00|630.23|627.43|631.04|628.24|631.24|628.44|630.23|627.43|0
1653970500000|2022-05-31 04:15:00|630.84|628.04|631.64|628.84|631.85|629.05|630.84|628.04|0
1653970800000|2022-05-31 04:20:00|631.44|628.64|633.26|630.46|633.46|630.66|631.44|628.64|0
1653971100000|2022-05-31 04:25:00|633.46|630.66|631.64|628.84|633.46|630.66|631.64|628.84|0
1653971400000|2022-05-31 04:30:00|631.24|628.44|631.54|628.74|632.45|629.65|630.43|627.63|0
1653971700000|2022-05-31 04:35:00|631.64|628.84|631.74|628.94|632.65|629.85|630.94|628.14|0
1653972000000|2022-05-31 04:40:00|631.64|628.84|631.44|628.64|632.45|629.65|631.23|628.43|0
1653972300000|2022-05-31 04:45:00|631.74|628.94|631.14|628.34|631.94|629.14|630.83|628.03|0
1653972600000|2022-05-31 04:50:00|630.93|628.13|630.33|627.53|631.34|628.54|630.02|627.22|0
1653972900000|2022-05-31 04:55:00|630.42|627.62|630.83|628.03|631.43|628.63|630.22|627.42|0
1653973200000|2022-05-31 05:00:00|630.42|627.62|630.42|627.62|631.23|628.43|629.41|626.61|0
1653973500000|2022-05-31 05:05:00|630.32|627.52|630.93|628.13|631.43|628.63|629.61|626.81|0
1653973800000|2022-05-31 05:10:00|630.82|628.02|630.52|627.72|632.03|629.23|630.01|627.21|0
1653974100000|2022-05-31 05:15:00|630.62|627.82|630.82|628.02|631.22|628.42|630.12|627.32|0
1653974400000|2022-05-31 05:20:00|630.92|628.12|629.41|626.61|631.63|628.83|629|626.2|0
1653974700000|2022-05-31 05:25:00|629.51|626.71|628.6|625.8|630.41|627.61|628.6|625.8|0
1653975000000|2022-05-31 05:30:00|628.7|625.9|628.19|625.39|628.9|626.1|627.79|624.99|0
1653975300000|2022-05-31 05:35:00|627.99|625.19|630.81|628.01|631.22|628.42|627.79|624.99|0
1653975600000|2022-05-31 05:40:00|631.22|628.42|631.62|628.82|631.82|629.02|630.21|627.41|0
1653975900000|2022-05-31 05:45:00|631.73|628.93|632.02|629.22|632.43|629.63|631.42|628.62|0
1653976200000|2022-05-31 05:50:00|631.82|629.02|633.44|630.64|634.05|631.25|630.81|628.01|0
1653976500000|2022-05-31 05:55:00|633.34|630.54|633.03|630.23|633.34|630.54|629.8|627|0
1653976800000|2022-05-31 06:00:00|633.23|630.43|634.65|631.85|634.65|631.85|631.82|629.02|0
1653977100000|2022-05-31 06:05:00|634.55|631.75|636.07|633.27|637.08|634.28|632.42|629.62|0
1653977400000|2022-05-31 06:10:00|636.47|633.67|637.08|634.28|638.09|635.29|635.86|633.06|0
1653977700000|2022-05-31 06:15:00|637.28|634.48|639.31|636.51|642.36|639.56|636.67|633.87|0
1653978000000|2022-05-31 06:20:00|639.82|637.02|637.89|635.09|640.12|637.32|637.89|635.09|0
1653978300000|2022-05-31 06:25:00|638.09|635.29|635.56|632.76|638.09|635.29|635.25|632.45|0
1653978600000|2022-05-31 06:30:00|635.45|632.65|635.15|632.35|635.86|633.06|634.64|631.84|0
1653978900000|2022-05-31 06:35:00|635.05|632.25|638.09|635.29|638.29|635.49|634.84|632.04|0
1653979200000|2022-05-31 06:40:00|637.88|635.08|642.56|639.76|642.56|639.76|637.07|634.27|0
1653979500000|2022-05-31 06:45:00|642.35|639.55|647.04|644.24|647.56|644.76|641.74|638.94|0
1653979800000|2022-05-31 06:50:00|646.84|644.04|646.02|643.22|648.47|645.67|644.5|641.7|0
1653980100000|2022-05-31 06:55:00|645.82|643.02|644.49|641.69|646.43|643.63|643.17|640.37|0
1653980400000|2022-05-31 07:00:00|644.8|642|645.92|643.12|647.65|644.85|642.96|640.16|0
1653980700000|2022-05-31 07:05:00|644.91|642.51|646.51|644.11|650.93|648.53|644.7|642.3|0
1653981000000|2022-05-31 07:10:00|646.82|644.42|648.35|645.95|650.39|647.99|645.9|643.5|0
1653981300000|2022-05-31 07:15:00|647.94|645.54|652.85|650.45|652.85|650.45|647.32|644.92|0
1653981600000|2022-05-31 07:20:00|653.06|650.66|649.98|647.58|653.67|651.27|649.78|647.38|0
1653981900000|2022-05-31 07:25:00|649.57|647.17|650.8|648.4|651.62|649.22|648.34|645.94|0
1653982200000|2022-05-31 07:30:00|651.11|648.71|650.39|647.99|653.16|650.76|648.75|646.35|0
1653982500000|2022-05-31 07:35:00|650.59|648.19|653.87|651.47|654.49|652.09|649.36|646.96|0
1653982800000|2022-05-31 07:40:00|654.08|651.68|651.61|649.21|655.51|653.11|651.61|649.21|0
1653983100000|2022-05-31 07:45:00|651.82|649.42|655.31|652.91|655.51|653.11|651.82|649.42|0
1653983400000|2022-05-31 07:50:00|654.89|652.49|654.18|651.78|655.31|652.91|653.05|650.65|0
1653983700000|2022-05-31 07:55:00|654.28|651.88|651.72|649.32|654.28|651.88|650.49|648.09|0
1653984000000|2022-05-31 08:00:00|651|648.6|644.45|642.05|651.61|649.21|644.05|641.65|0
1653984300000|2022-05-31 08:05:00|644.25|641.85|643.64|641.24|646.09|643.69|643.64|641.24|0
1653984600000|2022-05-31 08:10:00|644.25|641.85|644.66|642.26|645.88|643.48|643.43|641.03|0
1653984900000|2022-05-31 08:15:00|644.45|642.05|638.35|635.95|644.66|642.26|637.33|634.93|0
1653985200000|2022-05-31 08:20:00|637.94|635.54|636.72|634.32|638.95|636.55|635.81|633.41|0
1653985500000|2022-05-31 08:25:00|636.92|634.52|634.9|632.5|638.14|635.74|633.88|631.48|0
1653985800000|2022-05-31 08:30:00|634.49|632.09|635.5|633.1|636.62|634.22|634.29|631.89|0
1653986100000|2022-05-31 08:35:00|635.61|633.21|634.69|632.29|637.53|635.13|634.29|631.89|0
1653986400000|2022-05-31 08:40:00|634.29|631.89|633.07|630.67|634.49|632.09|630.85|628.45|0
1653986700000|2022-05-31 08:45:00|633.18|630.78|635.81|633.41|636.71|634.31|632.37|629.97|0
1653987000000|2022-05-31 08:50:00|635.5|633.1|636.31|633.91|636.41|634.01|634.59|632.19|0
1653987300000|2022-05-31 08:55:00|635.9|633.5|637.93|635.53|639.05|636.65|634.79|632.39|0
1653987600000|2022-05-31 09:00:00|637.73|635.33|644.14|641.74|645.46|643.06|637.73|635.33|0
1653987900000|2022-05-31 09:05:00|644.23|641.83|647.29|644.89|647.29|644.89|644.23|641.83|0
1653988200000|2022-05-31 09:10:00|647.5|645.1|650.47|648.07|650.98|648.58|646.48|644.08|0
1653988500000|2022-05-31 09:15:00|650.36|647.96|650.06|647.66|652|649.6|649.13|646.73|0
1653988800000|2022-05-31 09:20:00|650.16|647.76|655.28|652.88|655.28|652.88|646.47|644.07|0
1653989100000|2022-05-31 09:25:00|655.49|653.09|651.18|648.78|655.49|653.09|650.77|648.37|0
1653989400000|2022-05-31 09:30:00|650.97|648.57|654.46|652.06|654.97|652.57|649.44|647.04|0
1653989700000|2022-05-31 09:35:00|654.77|652.37|661.45|659.05|661.87|659.47|654.25|651.85|0
1653990000000|2022-05-31 09:40:00|661.25|658.85|663.52|661.12|665.69|663.29|659.8|657.4|0
1653990300000|2022-05-31 09:45:00|663.93|661.53|661.66|659.26|663.93|661.53|658.98|656.58|0
1653990600000|2022-05-31 09:50:00|661.86|659.46|661.45|659.05|662.9|660.5|660.53|658.13|0
1653990900000|2022-05-31 09:55:00|661.66|659.26|660.01|657.61|661.97|659.57|658.98|656.58|0
1653991200000|2022-05-31 10:00:00|660.21|657.81|663.51|661.11|664.24|661.84|659.7|657.3|0
1653991500000|2022-05-31 10:05:00|663.1|660.7|661.24|658.84|665.69|663.29|661.14|658.74|0
1653991800000|2022-05-31 10:10:00|661.65|659.25|660.83|658.43|662.48|660.08|659.59|657.19|0
1653992100000|2022-05-31 10:15:00|660.62|658.22|661.03|658.63|661.24|658.84|658.87|656.47|0
1653992400000|2022-05-31 10:20:00|661.24|658.84|660.62|658.22|663.09|660.69|660|657.6|0
1653992700000|2022-05-31 10:25:00|660.82|658.42|660|657.6|661.65|659.25|658.97|656.57|0
1653993000000|2022-05-31 10:30:00|660.2|657.8|660.82|658.42|662.17|659.77|659.17|656.77|0
1653993300000|2022-05-31 10:35:00|660.72|658.32|654.44|652.04|660.72|658.32|654.44|652.04|0
1653993600000|2022-05-31 10:40:00|654.65|652.25|649.52|647.12|655.06|652.66|649.11|646.71|0
1653993900000|2022-05-31 10:45:00|649.72|647.32|652.06|649.66|653.11|650.71|647.99|645.59|0
1653994200000|2022-05-31 10:50:00|651.85|649.45|654.01|651.61|655.34|652.94|651.14|648.74|0
1653994500000|2022-05-31 10:55:00|654.11|651.71|654.21|651.81|654.72|652.32|652.05|649.65|0
1653994800000|2022-05-31 11:00:00|653.6|651.2|649.59|647.19|653.6|651.2|648.98|646.58|0
1653995100000|2022-05-31 11:05:00|649.18|646.78|646.11|643.71|649.8|647.4|645.91|643.51|0
1653995400000|2022-05-31 11:10:00|646.22|643.82|650.82|648.42|651.23|648.83|644.28|641.88|0
1653995700000|2022-05-31 11:15:00|651.02|648.62|652.66|650.26|653.69|651.29|651.02|648.62|0
1653996000000|2022-05-31 11:20:00|652.46|650.06|653.07|650.67|653.59|651.19|650.82|648.42|0
1653996300000|2022-05-31 11:25:00|653.18|650.78|654.51|652.11|654.92|652.52|652.87|650.47|0
1653996600000|2022-05-31 11:30:00|654.41|652.01|652.86|650.46|655.12|652.72|652.56|650.16|0
1653996900000|2022-05-31 11:35:00|653.27|650.87|651.12|648.72|653.27|650.87|649.38|646.98|0
1653997200000|2022-05-31 11:40:00|651.63|649.23|653.27|650.87|654.09|651.69|651.43|649.03|0
1653997500000|2022-05-31 11:45:00|653.07|650.67|653.79|651.39|653.79|651.39|652.45|650.05|0
1653997800000|2022-05-31 11:50:00|653.68|651.28|657.08|654.68|657.49|655.09|653.27|650.87|0
1653998100000|2022-05-31 11:55:00|656.97|654.57|653.47|651.07|657.17|654.77|653.27|650.87|0
1653998400000|2022-05-31 12:00:00|653.37|650.97|659.85|657.45|660.68|658.28|652.86|650.46|0
1653998700000|2022-05-31 12:05:00|660.06|657.66|660.88|658.48|661.91|659.51|659.54|657.14|0
1653999000000|2022-05-31 12:10:00|660.67|658.27|660.05|657.65|662.32|659.92|659.85|657.45|0
1653999300000|2022-05-31 12:15:00|660.37|657.97|658.61|656.21|662.53|660.13|657.99|655.59|0
1653999600000|2022-05-31 12:20:00|658.4|656|661.29|658.89|661.29|658.89|657.99|655.59|0
1653999900000|2022-05-31 12:25:00|661.08|658.68|660.05|657.65|663.15|660.75|659.23|656.83|0
1654000200000|2022-05-31 12:30:00|660.36|657.96|664.18|661.78|664.91|662.51|660.05|657.65|0
1654000500000|2022-05-31 12:35:00|663.77|661.37|662.83|660.43|664.8|662.4|661.49|659.09|0
1654000800000|2022-05-31 12:40:00|662.62|660.22|665.42|663.02|666.46|664.06|662.21|659.81|0
1654001100000|2022-05-31 12:45:00|665.84|663.44|661.71|659.31|666.45|664.05|661.71|659.31|0
1654001400000|2022-05-31 12:50:00|661.92|659.52|663.56|661.16|663.56|661.16|660.89|658.49|0
1654001700000|2022-05-31 12:55:00|663.36|660.96|665.63|663.23|665.83|663.43|661.5|659.1|0
1654002000000|2022-05-31 13:00:00|665.73|663.33|661.29|658.89|665.73|663.33|659.65|657.25|0
1654002300000|2022-05-31 13:05:00|661.09|658.69|659.65|657.25|661.5|659.1|658.83|656.43|0
1654002600000|2022-05-31 13:10:00|659.44|657.04|653.49|651.09|659.65|657.25|653.49|651.09|0
1654002900000|2022-05-31 13:15:00|653.28|650.88|655.95|653.55|657.08|654.68|653.28|650.88|0
1654003200000|2022-05-31 13:20:00|656.15|653.75|654.31|651.91|656.97|654.57|653.69|651.29|0
1654003500000|2022-05-31 13:25:00|654.51|652.11|652.67|650.27|654.72|652.32|649.4|647|0
1654003800000|2022-05-31 13:30:00|653.69|651.29|669.4|667|669.4|667|650.39|647.99|0
1654004100000|2022-05-31 13:35:00|670.24|667.84|673.4|671|674.86|672.46|666.08|663.68|0
1654004400000|2022-05-31 13:40:00|674.34|671.94|677.57|675.17|679.45|677.05|673.4|671|0
1654004700000|2022-05-31 13:45:00|675.69|673.29|676.94|674.54|676.94|674.54|670.06|667.66|0
1654005000000|2022-05-31 13:50:00|676.32|673.92|671.1|668.7|676.53|674.13|669.23|666.83|0
1654005300000|2022-05-31 13:55:00|670.89|668.49|672.15|669.75|673.08|670.68|665.73|663.33|0
1654005600000|2022-05-31 14:00:00|672.57|670.17|679.53|677.13|679.53|677.13|669.35|666.95|0
1654005900000|2022-05-31 14:05:00|679.74|677.34|682.04|679.64|682.04|679.64|674.74|672.34|0
1654006200000|2022-05-31 14:10:00|682.46|680.06|673.08|670.68|682.46|680.06|672.66|670.26|0
1654006500000|2022-05-31 14:15:00|672.35|669.95|667.06|664.66|673.08|670.68|667.06|664.66|0
1654006800000|2022-05-31 14:20:00|666.34|663.94|663.45|661.05|666.44|664.04|657.37|654.97|0
1654007100000|2022-05-31 14:25:00|663.34|660.94|666.37|663.97|667.27|664.87|659.32|656.92|0
1654007400000|2022-05-31 14:30:00|666.79|664.39|661.16|658.76|666.79|664.39|656.21|653.81|0
1654007700000|2022-05-31 14:35:00|661.58|659.18|662.66|660.26|664.7|662.3|658.57|656.17|0
1654008000000|2022-05-31 14:40:00|662.14|659.74|657.31|654.91|663.91|661.51|656.07|653.67|0
1654008300000|2022-05-31 14:45:00|656.89|654.49|660.39|657.99|661.01|658.61|653.61|651.21|0
1654008600000|2022-05-31 14:50:00|660.6|658.2|657|654.6|661.22|658.82|655.86|653.46|0
1654008900000|2022-05-31 14:55:00|656.48|654.08|658.13|655.73|661.01|658.61|655.66|653.26|0
1654009200000|2022-05-31 15:00:00|658.33|655.93|654.01|651.61|658.74|656.34|653.19|650.79|0
1654009500000|2022-05-31 15:05:00|653.81|651.41|663.09|660.69|665.35|662.95|652.78|650.38|0
1654009800000|2022-05-31 15:10:00|663.71|661.31|668.68|666.28|668.89|666.49|661.85|659.45|0
1654010100000|2022-05-31 15:15:00|669.31|666.91|669.1|666.7|669.72|667.32|666.4|664|0
1654010400000|2022-05-31 15:20:00|669.93|667.53|667.85|665.45|669.93|667.53|664.54|662.14|0
1654010700000|2022-05-31 15:25:00|667.44|665.04|667.85|665.45|669.51|667.11|663.92|661.52|0
1654011000000|2022-05-31 15:30:00|668.12|665.72|667.91|665.51|670.82|668.42|665.21|662.81|0
1654011300000|2022-05-31 15:35:00|668.53|666.13|659.62|657.22|669.16|666.76|659.62|657.22|0
1654011600000|2022-05-31 15:40:00|659.41|657.01|658.38|655.98|662.51|660.11|656.52|654.12|0
1654011900000|2022-05-31 15:45:00|657.96|655.56|653.02|650.62|658.17|655.77|652.4|650|0
1654012200000|2022-05-31 15:50:00|653.43|651.03|646.24|643.84|653.43|651.03|645.22|642.82|0
1654012500000|2022-05-31 15:55:00|646.04|643.64|643.37|640.97|646.24|643.84|640.92|638.52|0
1654012800000|2022-05-31 16:00:00|642.97|640.57|634.13|631.73|643.17|640.77|634.13|631.73|0
1654013100000|2022-05-31 16:05:00|634.24|631.84|639.24|636.84|639.24|636.84|634.24|631.84|0
1654013400000|2022-05-31 16:10:00|639.44|637.04|643.95|641.55|643.95|641.55|637.6|635.2|0
1654013700000|2022-05-31 16:15:00|644.16|641.76|645.39|642.99|649.3|646.9|642.93|640.53|0
1654014000000|2022-05-31 16:20:00|645.19|642.79|648.48|646.08|650.75|648.35|645.19|642.79|0
1654014300000|2022-05-31 16:25:00|648.68|646.28|644.16|641.76|648.68|646.28|644.16|641.76|0
1654014600000|2022-05-31 16:30:00|643.74|641.34|642.72|640.32|645.8|643.4|642.72|640.32|0
1654014900000|2022-05-31 16:35:00|642.31|639.91|636.88|634.48|642.72|640.32|636.37|633.97|0
1654015200000|2022-05-31 16:40:00|636.57|634.17|636.16|633.76|637.59|635.19|633.1|630.7|0
1654015500000|2022-05-31 16:45:00|635.96|633.56|636.57|634.17|638.62|636.22|633.92|631.52|0
1654015800000|2022-05-31 16:50:00|636.77|634.37|634.12|631.72|637.18|634.78|633.3|630.9|0
1654016100000|2022-05-31 16:55:00|633.92|631.52|636.98|634.58|637.59|635.19|632.39|629.99|0
1654016400000|2022-05-31 17:00:00|637.59|635.19|642.3|639.9|644.56|642.16|635.55|633.15|0
1654016700000|2022-05-31 17:05:00|641.68|639.28|634.52|632.12|641.89|639.49|633.3|630.9|0
1654017000000|2022-05-31 17:10:00|634.73|632.33|639.22|636.82|639.84|637.44|634.73|632.33|0
1654017300000|2022-05-31 17:15:00|639.02|636.62|645.58|643.18|647.33|644.93|639.02|636.62|0
1654017600000|2022-05-31 17:20:00|644.96|642.56|647.02|644.62|648.05|645.65|644.55|642.15|0
1654017900000|2022-05-31 17:25:00|647.43|645.03|646.61|644.21|649.49|647.09|643.94|641.54|0
1654018200000|2022-05-31 17:30:00|647.02|644.62|638.81|636.41|647.64|645.24|638.81|636.41|0
1654018500000|2022-05-31 17:35:00|639.01|636.61|640.96|638.56|642.91|640.51|636.76|634.36|0
1654018800000|2022-05-31 17:40:00|640.65|638.25|636.76|634.36|641.88|639.48|636.76|634.36|0
1654019100000|2022-05-31 17:45:00|636.96|634.56|638.6|636.2|640.44|638.04|635.53|633.13|0
1654019400000|2022-05-31 17:50:00|638.39|635.99|633.08|630.68|639.21|636.81|630.64|628.24|0
1654019700000|2022-05-31 17:55:00|632.68|630.28|627.79|625.39|633.29|630.89|627.59|625.19|0
1654020000000|2022-05-31 18:00:00|628.81|626.41|630.64|628.24|631.45|629.05|626.57|624.17|0
1654020300000|2022-05-31 18:05:00|631.86|629.46|630.43|628.03|634.51|632.11|630.03|627.63|0
1654020600000|2022-05-31 18:10:00|630.84|628.44|630.43|628.03|632.67|630.27|629.01|626.61|0
1654020900000|2022-05-31 18:15:00|630.84|628.44|628.8|626.4|631.86|629.46|628.6|626.2|0
1654021200000|2022-05-31 18:20:00|628.19|625.79|633.28|630.88|636.34|633.94|627.58|625.18|0
1654021500000|2022-05-31 18:25:00|633.48|631.08|634.91|632.51|638.18|635.78|633.08|630.68|0
1654021800000|2022-05-31 18:30:00|635.11|632.71|637.16|634.76|637.77|635.37|633.28|630.88|0
1654022100000|2022-05-31 18:35:00|636.95|634.55|635.93|633.53|638.38|635.98|633.89|631.49|0
1654022400000|2022-05-31 18:40:00|635.52|633.12|644.12|641.72|644.74|642.34|635.52|633.12|0
1654022700000|2022-05-31 18:45:00|644.94|642.54|651.12|648.72|654.22|651.82|644.94|642.54|0
1654023000000|2022-05-31 18:50:00|651.53|649.13|657.53|655.13|657.53|655.13|649.06|646.66|0
1654023300000|2022-05-31 18:55:00|657.33|654.93|654.22|651.82|661.27|658.87|652.56|650.16|0
1654023600000|2022-05-31 19:00:00|654.42|652.02|656.91|654.51|662.72|660.32|654.01|651.61|0
1654023900000|2022-05-31 19:05:00|657.12|654.72|650.5|648.1|660.64|658.24|650.08|647.68|0
1654024200000|2022-05-31 19:10:00|651.32|648.92|650.5|648.1|655.87|653.47|650.5|648.1|0
1654024500000|2022-05-31 19:15:00|649.26|646.86|650.29|647.89|650.7|648.3|642.47|640.07|0
1654024800000|2022-05-31 19:20:00|650.19|647.79|644.52|642.12|650.7|648.3|642.67|640.27|0
1654025100000|2022-05-31 19:25:00|644.32|641.92|643.39|640.99|646.99|644.59|642.47|640.07|0
1654025400000|2022-05-31 19:30:00|643.8|641.4|637.23|634.83|643.8|641.4|636.01|633.61|0
1654025700000|2022-05-31 19:35:00|637.64|635.24|639.69|637.29|641.74|639.34|636.82|634.42|0
1654026000000|2022-05-31 19:40:00|639.89|637.49|646.88|644.48|647.09|644.69|637.44|635.04|0
1654026300000|2022-05-31 19:45:00|647.5|645.1|646.88|644.48|649.35|646.95|642.97|640.57|0
1654026600000|2022-05-31 19:50:00|644.41|642.01|649.97|647.57|650.8|648.4|637.64|635.24|0
1654026900000|2022-05-31 19:55:00|650.39|647.99|652.86|650.46|659.08|656.68|650.39|647.99|0
1654027200000|2022-05-31 20:00:00|656.38|653.98|659.7|657.3|659.91|657.51|653.07|650.67|0
1654027500000|2022-05-31 20:05:00|659.81|657.41|659.91|657.51|662.2|659.8|658.87|656.47|0
1654027800000|2022-05-31 20:10:00|659.5|657.1|656.85|654.45|659.7|657.3|652.65|650.25|0
1654028100000|2022-05-31 20:15:00|656.64|653.84|656.64|653.84|658.62|655.82|656.22|653.42|0
1654028400000|2022-05-31 20:20:00|656.85|654.05|655.91|653.11|657.26|654.46|655.91|653.11|0
1654028700000|2022-05-31 20:25:00|655.81|653.01|655.18|652.38|659.13|656.33|655.18|652.38|0
1654029000000|2022-05-31 20:30:00|654.97|652.17|656.22|653.42|657.26|654.46|654.97|652.17|0
1654029300000|2022-05-31 20:35:00|656.43|653.63|655.39|652.59|656.84|654.04|655.39|652.59|0
1654029600000|2022-05-31 20:40:00|655.59|652.79|655.18|652.38|655.8|653|654.35|651.55|0
1654029900000|2022-05-31 20:45:00|654.76|651.96|653.93|651.13|656.22|653.42|653.93|651.13|0
1654030200000|2022-05-31 20:50:00|654.14|651.34|653.93|651.13|654.25|651.45|652.89|650.09|0
1654030500000|2022-05-31 20:55:00|654.14|651.34|654.24|651.44|655.17|652.37|653.72|650.92|0
1654030800000|2022-05-31 21:00:00|654.64|651.84|654.67|651.87|655.01|652.21|654.64|651.84|0
1654031100000|2022-05-31 21:05:00|654.64|651.84|655.19|652.39|655.19|652.39|654.58|651.78|0
1654031400000|2022-05-31 21:10:00|655.1|652.3|654.13|651.33|655.1|652.3|654.01|651.21|0
1654031700000|2022-05-31 21:15:00|654.01|651.21|654.07|651.27|654.4|651.6|653.71|650.91|0
1654032000000|2022-05-31 21:20:00|654.13|651.33|654.21|651.41|654.3|651.5|654.13|651.33|0
1654032300000|2022-05-31 21:25:00|654.13|651.33|653.71|650.91|654.27|651.47|653.64|650.84|0
1654032600000|2022-05-31 21:30:00|653.7|650.9|653.12|650.32|653.7|650.9|653.1|650.3|0
1654032900000|2022-05-31 21:35:00|653.07|650.27|652.82|650.02|653.12|650.32|652.79|649.99|0
1654033200000|2022-05-31 21:40:00|653.12|650.32|653.46|650.66|653.46|650.66|653.12|650.32|0
1654033500000|2022-05-31 21:45:00|653.43|650.63|653.46|650.66|653.61|650.81|653.34|650.54|0
1654033800000|2022-05-31 21:50:00|653.52|650.72|653.46|650.66|653.72|650.92|653.43|650.63|0
1654034100000|2022-05-31 21:55:00|653.43|650.63|653.09|650.29|653.61|650.81|652.91|650.11|0
1654034400000|2022-05-31 22:00:00|650.91|648.11|650.6|647.8|651.63|648.83|649.88|647.08|0
1654034700000|2022-05-31 22:05:00|650.39|647.59|650.18|647.38|650.8|648|649.46|646.66|0
1654035000000|2022-05-31 22:10:00|650.29|647.49|651.53|648.73|652.04|649.24|650.29|647.49|0
1654035300000|2022-05-31 22:15:00|651.32|648.52|652.46|649.66|652.46|649.66|649.97|647.17|0
1654035600000|2022-05-31 22:20:00|652.25|649.45|652.04|649.24|652.66|649.86|651.83|649.03|0
1654035900000|2022-05-31 22:25:00|651.83|649.03|651.21|648.41|653.6|650.8|651.21|648.41|0
1654036200000|2022-05-31 22:30:00|651|648.2|650.38|647.58|651|648.2|649.76|646.96|0
1654036500000|2022-05-31 22:35:00|650.59|647.79|647.69|644.89|650.59|647.79|647.69|644.89|0
1654036800000|2022-05-31 22:40:00|647.59|644.79|649.34|646.54|649.55|646.75|647.28|644.48|0
1654037100000|2022-05-31 22:45:00|649.25|646.45|646.45|643.65|649.34|646.54|646.04|643.24|0
1654037400000|2022-05-31 22:50:00|646.24|643.44|647.48|644.68|647.9|645.1|646.04|643.24|0
1654037700000|2022-05-31 22:55:00|647.28|644.48|645.62|642.82|647.28|644.48|645.11|642.31|0
1654038000000|2022-05-31 23:00:00|645|642.2|646.03|643.23|646.86|644.06|644.8|642|0
1654038300000|2022-05-31 23:05:00|646.14|643.34|647.48|644.68|648.1|645.3|645.83|643.03|0
1654038600000|2022-05-31 23:10:00|647.68|644.88|647.06|644.26|648.1|645.3|646.44|643.64|0
1654038900000|2022-05-31 23:15:00|646.96|644.16|647.48|644.68|648.1|645.3|646.55|643.75|0
1654039200000|2022-05-31 23:20:00|647.58|644.78|646.65|643.85|648.1|645.3|646.65|643.85|0
1654039500000|2022-05-31 23:25:00|646.85|644.05|645.2|642.4|646.85|644.05|645.2|642.4|0
1654039800000|2022-05-31 23:30:00|645|642.2|645.2|642.4|645.61|642.81|644.69|641.89|0
1654040100000|2022-05-31 23:35:00|645.31|642.51|647.68|644.88|647.68|644.88|645.31|642.51|0
1654040400000|2022-05-31 23:40:00|647.37|644.57|643.96|641.16|647.37|644.57|643.96|641.16|0
1654040700000|2022-05-31 23:45:00|643.76|640.96|642.31|639.51|643.96|641.16|642.11|639.31|0
1654041000000|2022-05-31 23:50:00|642.11|639.31|641.49|638.69|642.31|639.51|641.28|638.48|0
1654041300000|2022-05-31 23:55:00|641.28|638.48|641.28|638.48|642.52|639.72|640.66|637.86|0
1654041600000|2022-06-01 00:00:00|641.08|638.28|639.22|636.42|641.28|638.48|638.4|635.6|0
1654041900000|2022-06-01 00:05:00|639.02|636.22|638.61|635.81|639.22|636.42|637.79|634.99|0
1654042200000|2022-06-01 00:10:00|638.51|635.71|638.4|635.6|639.63|636.83|638.3|635.5|0
1654042500000|2022-06-01 00:15:00|638.51|635.71|639.94|637.14|640.25|637.45|637.99|635.19|0
1654042800000|2022-06-01 00:20:00|640.25|637.45|639.01|636.21|640.35|637.55|638.4|635.6|0
1654043100000|2022-06-01 00:25:00|639.22|636.42|639.01|636.21|639.22|636.42|637.99|635.19|0
1654043400000|2022-06-01 00:30:00|639.42|636.62|638.39|635.59|639.83|637.03|638.19|635.39|0
1654043700000|2022-06-01 00:35:00|638.6|635.8|639.83|637.03|640.86|638.06|638.6|635.8|0
1654044000000|2022-06-01 00:40:00|639.63|636.83|639.01|636.21|639.83|637.03|638.6|635.8|0
1654044300000|2022-06-01 00:45:00|638.8|636|638.8|636|639.62|636.82|638.6|635.8|0
1654044600000|2022-06-01 00:50:00|638.6|635.8|638.8|636|639.21|636.41|638.39|635.59|0
1654044900000|2022-06-01 00:55:00|638.59|635.79|639.83|637.03|640.03|637.23|638.59|635.79|0
1654045200000|2022-06-01 01:00:00|640.24|637.44|638.59|635.79|640.85|638.05|638.59|635.79|0
1654045500000|2022-06-01 01:05:00|638.7|635.9|637.98|635.18|639.21|636.41|637.98|635.18|0
1654045800000|2022-06-01 01:10:00|637.77|634.97|635.72|632.92|637.77|634.97|635.1|632.3|0
1654046100000|2022-06-01 01:15:00|635.31|632.51|634.9|632.1|635.92|633.12|634.28|631.48|0
1654046400000|2022-06-01 01:20:00|634.69|631.89|635.92|633.12|635.92|633.12|634.49|631.69|0
1654046700000|2022-06-01 01:25:00|635.72|632.92|635.92|633.12|636.33|633.53|635.51|632.71|0
1654047000000|2022-06-01 01:30:00|636.12|633.32|637.56|634.76|637.56|634.76|635.71|632.91|0
1654047300000|2022-06-01 01:35:00|637.76|634.96|635.92|633.12|639.2|636.4|635.51|632.71|0
1654047600000|2022-06-01 01:40:00|636.12|633.32|637.05|634.25|637.76|634.96|635.92|633.12|0
1654047900000|2022-06-01 01:45:00|636.94|634.14|636.73|633.93|637.35|634.55|635.3|632.5|0
1654048200000|2022-06-01 01:50:00|636.94|634.14|636.53|633.73|636.94|634.14|635.5|632.7|0
1654048500000|2022-06-01 01:55:00|636.43|633.63|636.94|634.14|637.14|634.34|635.91|633.11|0
1654048800000|2022-06-01 02:00:00|637.04|634.24|637.55|634.75|638.37|635.57|637.04|634.24|0
1654049100000|2022-06-01 02:05:00|637.76|634.96|638.58|635.78|639.6|636.8|637.14|634.34|0
1654049400000|2022-06-01 02:10:00|638.78|635.98|637.75|634.95|638.78|635.98|637.55|634.75|0
1654049700000|2022-06-01 02:15:00|637.65|634.85|637.55|634.75|637.96|635.16|637.04|634.24|0
1654050000000|2022-06-01 02:20:00|637.34|634.54|637.86|635.06|638.57|635.77|636.22|633.42|0
1654050300000|2022-06-01 02:25:00|637.96|635.16|638.78|635.98|638.98|636.18|637.65|634.85|0
1654050600000|2022-06-01 02:30:00|638.98|636.18|638.57|635.77|639.29|636.49|638.16|635.36|0
1654050900000|2022-06-01 02:35:00|638.77|635.97|637.95|635.15|639.19|636.39|637.75|634.95|0
1654051200000|2022-06-01 02:40:00|638.16|635.36|638.36|635.56|638.77|635.97|637.95|635.15|0
1654051500000|2022-06-01 02:45:00|638.26|635.46|639.18|636.38|639.39|636.59|638.16|635.36|0
1654051800000|2022-06-01 02:50:00|639.39|636.59|641.96|639.16|642.47|639.67|638.88|636.08|0
1654052100000|2022-06-01 02:55:00|642.06|639.26|642.88|640.08|643.3|640.5|641.44|638.64|0
1654052400000|2022-06-01 03:00:00|643.09|640.29|643.91|641.11|645.15|642.35|642.99|640.19|0
1654052700000|2022-06-01 03:05:00|643.81|641.01|645.35|642.55|645.56|642.76|643.7|640.9|0
1654053000000|2022-06-01 03:10:00|645.15|642.35|645.15|642.35|645.77|642.97|643.91|641.11|0
1654053300000|2022-06-01 03:15:00|645.35|642.55|644.11|641.31|645.35|642.55|644.11|641.31|0
1654053600000|2022-06-01 03:20:00|644.32|641.52|644.11|641.31|644.73|641.93|642.67|639.87|0
1654053900000|2022-06-01 03:25:00|643.91|641.11|643.7|640.9|644.11|641.31|642.88|640.08|0
1654054200000|2022-06-01 03:30:00|643.91|641.11|644.11|641.31|644.32|641.52|643.49|640.69|0
1654054500000|2022-06-01 03:35:00|644.22|641.42|644.32|641.52|645.14|642.34|644.11|641.31|0
1654054800000|2022-06-01 03:40:00|644.11|641.31|644.31|641.51|644.73|641.93|643.7|640.9|0
1654055100000|2022-06-01 03:45:00|644.21|641.41|642.05|639.25|644.21|641.41|642.05|639.25|0
1654055400000|2022-06-01 03:50:00|642.15|639.35|642.87|640.07|643.08|640.28|642.05|639.25|0
1654055700000|2022-06-01 03:55:00|642.66|639.86|642.87|640.07|643.07|640.27|642.66|639.86|0
1654056000000|2022-06-01 04:00:00|642.66|639.86|641.84|639.04|642.87|640.07|641.63|638.83|0
1654056300000|2022-06-01 04:05:00|641.63|638.83|647.61|644.81|647.82|645.02|641.22|638.42|0
1654056600000|2022-06-01 04:10:00|647.2|644.4|647.92|645.12|649.06|646.26|647.2|644.4|0
1654056900000|2022-06-01 04:15:00|647.82|645.02|647.81|645.01|648.85|646.05|647.81|645.01|0
1654057200000|2022-06-01 04:20:00|647.92|645.12|646.78|643.98|648.02|645.22|646.57|643.77|0
1654057500000|2022-06-01 04:25:00|646.99|644.19|645.75|642.95|647.4|644.6|645.54|642.74|0
1654057800000|2022-06-01 04:30:00|645.54|642.74|646.36|643.56|646.36|643.56|645.54|642.74|0
1654058100000|2022-06-01 04:35:00|646.27|643.47|644.3|641.5|646.78|643.98|644.3|641.5|0
1654058400000|2022-06-01 04:40:00|644.51|641.71|644.71|641.91|645.54|642.74|644.3|641.5|0
1654058700000|2022-06-01 04:45:00|644.92|642.12|645.23|642.43|645.74|642.94|644.09|641.29|0
1654059000000|2022-06-01 04:50:00|645.12|642.32|645.53|642.73|646.36|643.56|645.12|642.32|0
1654059300000|2022-06-01 04:55:00|645.12|642.32|642.23|639.43|645.12|642.32|642.03|639.23|0
1654059600000|2022-06-01 05:00:00|641.82|639.02|641.62|638.82|643.06|640.26|641|638.2|0
1654059900000|2022-06-01 05:05:00|641.41|638.61|640.79|637.99|641.41|638.61|638.94|636.14|0
1654060200000|2022-06-01 05:10:00|641|638.2|642.64|639.84|642.85|640.05|640.59|637.79|0
1654060500000|2022-06-01 05:15:00|642.54|639.74|644.5|641.7|644.91|642.11|641.82|639.02|0
1654060800000|2022-06-01 05:20:00|644.4|641.6|646.56|643.76|646.97|644.17|644.29|641.49|0
1654061100000|2022-06-01 05:25:00|646.35|643.55|646.76|643.96|647.18|644.38|645.73|642.93|0
1654061400000|2022-06-01 05:30:00|647.08|644.28|653.39|650.59|653.39|650.59|647.08|644.28|0
1654061700000|2022-06-01 05:35:00|653.29|650.49|651.93|649.13|653.29|650.49|651.21|648.41|0
1654062000000|2022-06-01 05:40:00|651.73|648.93|651.73|648.93|652.04|649.24|650.48|647.68|0
1654062300000|2022-06-01 05:45:00|651.93|649.13|655.46|652.66|655.46|652.66|651.1|648.3|0
1654062600000|2022-06-01 05:50:00|655.67|652.87|655.46|652.66|655.67|652.87|652.97|650.17|0
1654062900000|2022-06-01 05:55:00|655.04|652.24|653.07|650.27|655.87|653.07|652.97|650.17|0
1654063200000|2022-06-01 06:00:00|652.76|649.96|651.72|648.92|655.04|652.24|651.51|648.71|0
1654063500000|2022-06-01 06:05:00|651.51|648.71|647.99|645.19|651.72|648.92|647.99|645.19|0
1654063800000|2022-06-01 06:10:00|647.79|644.99|647.79|644.99|648.41|645.61|645.51|642.71|0
1654064100000|2022-06-01 06:15:00|647.99|645.19|649.85|647.05|649.85|647.05|646.75|643.95|0
1654064400000|2022-06-01 06:20:00|649.75|646.95|646.44|643.64|650.27|647.47|646.34|643.54|0
1654064700000|2022-06-01 06:25:00|646.65|643.85|648.92|646.12|649.23|646.43|646.54|643.74|0
1654065000000|2022-06-01 06:30:00|648.82|646.02|649.23|646.43|649.23|646.43|647.78|644.98|0
1654065300000|2022-06-01 06:35:00|649.44|646.64|649.02|646.22|651.51|648.71|648.09|645.29|0
1654065600000|2022-06-01 06:40:00|648.81|646.01|646.75|643.95|649.02|646.22|645.71|642.91|0
1654065900000|2022-06-01 06:45:00|646.85|644.05|644.27|641.47|647.57|644.77|644.27|641.47|0
1654066200000|2022-06-01 06:50:00|644.47|641.67|645.71|642.91|646.54|643.74|644.47|641.67|0
1654066500000|2022-06-01 06:55:00|645.61|642.81|644.88|642.08|646.02|643.22|644.47|641.67|0
1654066800000|2022-06-01 07:00:00|644.68|641.88|644.58|641.78|647.57|644.77|641.9|639.1|0
1654067100000|2022-06-01 07:05:00|644.27|641.87|644.86|642.46|646.65|644.25|641.87|639.47|0
1654067400000|2022-06-01 07:10:00|644.96|642.56|643.51|641.11|645.58|643.18|641.25|638.85|0
1654067700000|2022-06-01 07:15:00|643.31|640.91|643.1|640.7|644.54|642.14|641.87|639.47|0
1654068000000|2022-06-01 07:20:00|643.31|640.91|645.16|642.76|647.02|644.62|642.69|640.29|0
1654068300000|2022-06-01 07:25:00|645.37|642.97|644.33|641.93|646.5|644.1|642.89|640.49|0
1654068600000|2022-06-01 07:30:00|644.54|642.14|641.35|638.95|646.71|644.31|641.25|638.85|0
1654068900000|2022-06-01 07:35:00|641.45|639.05|642.68|640.28|642.69|640.29|640.22|637.82|0
1654069200000|2022-06-01 07:40:00|643.71|641.31|647.72|645.32|650.73|648.33|643.1|640.7|0
1654069500000|2022-06-01 07:45:00|647.51|645.11|646.48|644.08|648.96|646.56|645.76|643.36|0
1654069800000|2022-06-01 07:50:00|646.27|643.87|647.51|645.11|648.34|645.94|644.82|642.42|0
1654070100000|2022-06-01 07:55:00|647.72|645.32|646.58|644.18|647.72|645.32|644.2|641.8|0
1654070400000|2022-06-01 08:00:00|646.68|644.28|647.3|644.9|648.34|645.94|645.44|643.04|0
1654070700000|2022-06-01 08:05:00|647.2|644.8|652.49|650.09|656.02|653.62|646.68|644.28|0
1654071000000|2022-06-01 08:10:00|652.7|650.3|657.8|655.4|658.01|655.61|652.7|650.3|0
1654071300000|2022-06-01 08:15:00|657.9|655.5|656.86|654.46|657.9|655.5|655.4|653|0
1654071600000|2022-06-01 08:20:00|656.65|654.25|654.77|652.37|658.52|656.12|654.77|652.37|0
1654071900000|2022-06-01 08:25:00|654.56|652.16|653.73|651.33|655.6|653.2|653.31|650.91|0
1654072200000|2022-06-01 08:30:00|653.52|651.12|652.69|650.29|653.52|651.12|650.82|648.42|0
1654072500000|2022-06-01 08:35:00|652.48|650.08|654.04|651.64|654.98|652.58|651.34|648.94|0
1654072800000|2022-06-01 08:40:00|653.52|651.12|653.73|651.33|655.81|653.41|652.48|650.08|0
1654073100000|2022-06-01 08:45:00|653.1|650.7|649.68|647.28|653.52|651.12|649.47|647.07|0
1654073400000|2022-06-01 08:50:00|649.57|647.17|650.61|648.21|650.92|648.52|649.57|647.17|0
1654073700000|2022-06-01 08:55:00|650.4|648|652.79|650.39|652.79|650.39|650.4|648|0
1654074000000|2022-06-01 09:00:00|652.06|649.66|651.75|649.35|652.68|650.28|649.78|647.38|0
1654074300000|2022-06-01 09:05:00|651.34|648.94|649.57|647.17|651.54|649.14|648.12|645.72|0
1654074600000|2022-06-01 09:10:00|649.36|646.96|649.98|647.58|650.6|648.2|649.36|646.96|0
1654074900000|2022-06-01 09:15:00|649.77|647.37|649.77|647.37|650.09|647.69|648.73|646.33|0
1654075200000|2022-06-01 09:20:00|649.67|647.27|647.7|645.3|650.5|648.1|646.45|644.05|0
1654075500000|2022-06-01 09:25:00|647.8|645.4|647.28|644.88|648.01|645.61|646.45|644.05|0
1654075800000|2022-06-01 09:30:00|647.07|644.67|645.83|643.43|647.28|644.88|645.83|643.43|0
1654076100000|2022-06-01 09:35:00|645.73|643.33|647.49|645.09|647.49|645.09|645.42|643.02|0
1654076400000|2022-06-01 09:40:00|647.59|645.19|647.59|645.19|648.52|646.12|647.48|645.08|0
1654076700000|2022-06-01 09:45:00|647.48|645.08|649.35|646.95|649.56|647.16|647.48|645.08|0
1654077000000|2022-06-01 09:50:00|649.46|647.06|648.73|646.33|650.59|648.19|648.52|646.12|0
1654077300000|2022-06-01 09:55:00|648.93|646.53|650.59|648.19|650.8|648.4|648.73|646.33|0
1654077600000|2022-06-01 10:00:00|650.8|648.4|650.59|648.19|651.21|648.81|649.55|647.15|0
1654077900000|2022-06-01 10:05:00|650.38|647.98|652.46|650.06|653.4|651|649.76|647.36|0
1654078200000|2022-06-01 10:10:00|652.25|649.85|652.87|650.47|653.91|651.51|652.04|649.64|0
1654078500000|2022-06-01 10:15:00|653.29|650.89|651.94|649.54|653.7|651.3|651.21|648.81|0
1654078800000|2022-06-01 10:20:00|651.83|649.43|653.49|651.09|654.95|652.55|651.62|649.22|0
1654079100000|2022-06-01 10:25:00|653.29|650.89|654.12|651.72|655.37|652.97|653.29|650.89|0
1654079400000|2022-06-01 10:30:00|654.33|651.93|652.87|650.47|654.33|651.93|651.21|648.81|0
1654079700000|2022-06-01 10:35:00|652.98|650.58|655.57|653.17|655.78|653.38|651.83|649.43|0
1654080000000|2022-06-01 10:40:00|655.36|652.96|652.03|649.63|655.36|652.96|651.83|649.43|0
1654080300000|2022-06-01 10:45:00|651.83|649.43|654.32|651.92|654.32|651.92|651.83|649.43|0
1654080600000|2022-06-01 10:50:00|654.11|651.71|656.3|653.9|656.4|654|654.01|651.61|0
1654080900000|2022-06-01 10:55:00|656.19|653.79|654.94|652.54|657.86|655.46|653.69|651.29|0
1654081200000|2022-06-01 11:00:00|655.05|652.65|652.03|649.63|655.05|652.65|651.82|649.42|0
1654081500000|2022-06-01 11:05:00|651.82|649.42|648.71|646.31|652.35|649.95|646.84|644.44|0
1654081800000|2022-06-01 11:10:00|648.91|646.51|648.71|646.31|650.27|647.87|647.78|645.38|0
1654082100000|2022-06-01 11:15:00|648.5|646.1|650.36|647.96|650.47|648.07|648.5|646.1|0
1654082400000|2022-06-01 11:20:00|650.47|648.07|650.36|647.96|651.82|649.42|649.74|647.34|0
1654082700000|2022-06-01 11:25:00|650.26|647.86|649.32|646.92|650.57|648.17|649.32|646.92|0
1654083000000|2022-06-01 11:30:00|649.43|647.03|648.7|646.3|651.61|649.21|646.22|643.82|0
1654083300000|2022-06-01 11:35:00|648.81|646.41|647.66|645.26|648.81|646.41|645.59|643.19|0
1654083600000|2022-06-01 11:40:00|647.77|645.37|650.05|647.65|650.26|647.86|647.46|645.06|0
1654083900000|2022-06-01 11:45:00|649.94|647.54|647.45|645.05|650.57|648.17|644.76|642.36|0
1654084200000|2022-06-01 11:50:00|647.25|644.85|648.39|645.99|649.63|647.23|647.04|644.64|0
1654084500000|2022-06-01 11:55:00|648.49|646.09|643.31|640.91|648.49|646.09|643.31|640.91|0
1654084800000|2022-06-01 12:00:00|643.11|640.71|642.49|640.09|644.55|642.15|640.84|638.44|0
1654085100000|2022-06-01 12:05:00|642.69|640.29|643.31|640.91|643.63|641.23|640.74|638.34|0
1654085400000|2022-06-01 12:10:00|643.52|641.12|642.9|640.5|643.52|641.12|641.66|639.26|0
1654085700000|2022-06-01 12:15:00|642.69|640.29|644.76|642.36|644.76|642.36|641.86|639.46|0
1654086000000|2022-06-01 12:20:00|644.14|641.74|640.01|637.61|644.96|642.56|639.8|637.4|0
1654086300000|2022-06-01 12:25:00|640.21|637.81|638.56|636.16|640.83|638.43|636.92|634.52|0
1654086600000|2022-06-01 12:30:00|638.36|635.96|637.74|635.34|640.62|638.22|637.74|635.34|0
1654086900000|2022-06-01 12:35:00|637.53|635.13|637.94|635.54|638.97|636.57|637.33|634.93|0
1654087200000|2022-06-01 12:40:00|638.05|635.65|636.4|634|639.59|637.19|636.09|633.69|0
1654087500000|2022-06-01 12:45:00|636.3|633.9|638.76|636.36|639.59|637.19|636.3|633.9|0
1654087800000|2022-06-01 12:50:00|638.97|636.57|637.94|635.54|639.38|636.98|637.32|634.92|0
1654088100000|2022-06-01 12:55:00|637.84|635.44|640.62|638.22|640.62|638.22|636.91|634.51|0
1654088400000|2022-06-01 13:00:00|639.9|637.5|641.03|638.63|642.68|640.28|638.56|636.16|0
1654088700000|2022-06-01 13:05:00|641.23|638.83|637.52|635.12|641.65|639.25|637.52|635.12|0
1654089000000|2022-06-01 13:10:00|637.73|635.33|637.11|634.71|638.35|635.95|634.85|632.45|0
1654089300000|2022-06-01 13:15:00|637.01|634.61|634.44|632.04|638.76|636.36|634.23|631.83|0
1654089600000|2022-06-01 13:20:00|635.05|632.65|635.26|632.86|637.73|635.33|634.75|632.35|0
1654089900000|2022-06-01 13:25:00|634.64|632.24|634.85|632.45|636.08|633.68|634.64|632.24|0
1654090200000|2022-06-01 13:30:00|635.26|632.86|632|629.6|635.26|632.86|626.86|624.46|0
1654090500000|2022-06-01 13:35:00|630.97|628.57|639.19|636.79|639.39|636.99|626.47|624.07|0
1654090800000|2022-06-01 13:40:00|638.98|636.58|639.02|636.62|641.7|639.3|636.15|633.75|0
1654091100000|2022-06-01 13:45:00|637.79|635.39|642.93|640.53|645.72|643.32|636.15|633.75|0
1654091400000|2022-06-01 13:50:00|642.31|639.91|636.14|633.74|644.17|641.77|635.43|633.03|0
1654091700000|2022-06-01 13:55:00|635.12|632.72|638.51|636.11|640.87|638.47|634.09|631.69|0
1654092000000|2022-06-01 14:00:00|637.28|634.88|644.37|641.97|649.54|647.14|635.94|633.54|0
1654092300000|2022-06-01 14:05:00|645.61|643.21|657.01|654.61|659.93|657.53|644.78|642.38|0
1654092600000|2022-06-01 14:10:00|656.8|654.4|661.09|658.69|662.95|660.55|654.1|651.7|0
1654092900000|2022-06-01 14:15:00|661.92|659.52|671.36|668.96|671.78|669.38|661.92|659.52|0
1654093200000|2022-06-01 14:20:00|671.78|669.38|671.73|669.33|671.84|669.44|668.58|666.18|0
1654093500000|2022-06-01 14:25:00|671.94|669.54|675.73|673.33|676.16|673.76|668.79|666.39|0
1654093800000|2022-06-01 14:30:00|675.95|673.55|680.59|678.19|681.23|678.83|670.68|668.28|0
1654094100000|2022-06-01 14:35:00|681.44|679.04|679.86|677.46|685.89|683.49|679.11|676.71|0
1654094400000|2022-06-01 14:40:00|680.17|677.77|677.21|674.81|681.01|678.61|675.31|672.91|0
1654094700000|2022-06-01 14:45:00|677.84|675.44|681.65|679.25|681.65|679.25|676.15|673.75|0
1654095000000|2022-06-01 14:50:00|681.86|679.46|672.15|669.75|682.49|680.09|671.42|669.02|0
1654095300000|2022-06-01 14:55:00|672.36|669.96|671.94|669.54|674.46|672.06|670.04|667.64|0
1654095600000|2022-06-01 15:00:00|672.78|670.38|678.47|676.07|681.64|679.24|672.36|669.96|0
1654095900000|2022-06-01 15:05:00|678.89|676.49|682.7|680.3|682.7|680.3|675.94|673.54|0
1654096200000|2022-06-01 15:10:00|682.49|680.09|680.37|677.97|682.7|680.3|676.15|673.75|0
1654096500000|2022-06-01 15:15:00|680.48|678.08|683.76|681.36|687.58|685.18|679.21|676.81|0
1654096800000|2022-06-01 15:20:00|684.82|682.42|690.34|687.94|692.26|689.86|684.82|682.42|0
1654097100000|2022-06-01 15:25:00|690.55|688.15|688.39|685.99|695.2|692.8|688.39|685.99|0
1654097400000|2022-06-01 15:30:00|689.03|686.63|690.51|688.11|692.21|689.81|686.05|683.65|0
1654097700000|2022-06-01 15:35:00|689.87|687.47|691.15|688.75|694.77|692.37|689.02|686.62|0
1654098000000|2022-06-01 15:40:00|692.32|689.92|698.18|695.78|698.18|695.78|692.21|689.81|0
1654098300000|2022-06-01 15:45:00|698.61|696.21|699.8|697.4|699.8|697.4|693.91|691.51|0
1654098600000|2022-06-01 15:50:00|700.01|697.61|696.76|694.36|700.81|698.41|695.69|693.29|0
1654098900000|2022-06-01 15:55:00|696.12|693.72|698.78|696.38|699.31|696.91|693.99|691.59|0
1654099200000|2022-06-01 16:00:00|699.1|696.7|701.02|698.62|702.52|700.12|697.82|695.42|0
1654099500000|2022-06-01 16:05:00|701.45|699.05|698.67|696.27|701.56|699.16|696.33|693.93|0
1654099800000|2022-06-01 16:10:00|699.31|696.91|698.03|695.63|703.58|701.18|698.03|695.63|0
1654100100000|2022-06-01 16:15:00|698.24|695.84|694.2|691.8|698.78|696.38|694.2|691.8|0
1654100400000|2022-06-01 16:20:00|693.98|691.58|693.13|690.73|694.84|692.44|691.86|689.46|0
1654100700000|2022-06-01 16:25:00|693.35|690.95|699.52|697.12|699.52|697.12|692.71|690.31|0
1654101000000|2022-06-01 16:30:00|699.95|697.55|693.56|691.16|699.95|697.55|691.86|689.46|0
1654101300000|2022-06-01 16:35:00|693.34|690.94|694.83|692.43|697.39|694.99|692.07|689.67|0
1654101600000|2022-06-01 16:40:00|695.26|692.86|698.45|696.05|698.66|696.26|692.49|690.09|0
1654101900000|2022-06-01 16:45:00|698.66|696.26|701.44|699.04|703.15|700.75|697.81|695.41|0
1654102200000|2022-06-01 16:50:00|701.22|698.82|697.17|694.77|704.43|702.03|697.17|694.77|0
1654102500000|2022-06-01 16:55:00|697.38|694.98|695.79|693.39|699.09|696.69|694.19|691.79|0
1654102800000|2022-06-01 17:00:00|696.1|693.7|696.1|693.7|697.17|694.77|692.27|689.87|0
1654103100000|2022-06-01 17:05:00|696.43|694.03|687.39|684.99|696.43|694.03|687.39|684.99|0
1654103400000|2022-06-01 17:10:00|687.18|684.78|690.9|688.5|691.21|688.81|685.28|682.88|0
1654103700000|2022-06-01 17:15:00|690.79|688.39|685.91|683.51|690.79|688.39|684.85|682.45|0
1654104000000|2022-06-01 17:20:00|686.12|683.72|687.18|684.78|688.45|686.05|682.31|679.91|0
1654104300000|2022-06-01 17:25:00|686.75|684.35|685.48|683.08|686.75|684.35|682.31|679.91|0
1654104600000|2022-06-01 17:30:00|685.69|683.29|681.3|678.9|686.65|684.25|680.88|678.48|0
1654104900000|2022-06-01 17:35:00|681.51|679.11|676.85|674.45|682.15|679.75|675.37|672.97|0
1654105200000|2022-06-01 17:40:00|677.06|674.66|676.01|673.61|678.55|676.15|674.95|672.55|0
1654105500000|2022-06-01 17:45:00|675.58|673.18|677.06|674.66|678.54|676.14|673.89|671.49|0
1654105800000|2022-06-01 17:50:00|677.7|675.3|682.14|679.74|682.57|680.17|675.79|673.39|0
1654106100000|2022-06-01 17:55:00|682.78|680.38|678.54|676.14|682.78|680.38|674.31|671.91|0
1654106400000|2022-06-01 18:00:00|678.96|676.56|673.68|671.28|679.5|677.1|673.05|670.65|0
1654106700000|2022-06-01 18:05:00|674.1|671.7|673.89|671.49|677.9|675.5|671.78|669.38|0
1654107000000|2022-06-01 18:10:00|674|671.6|674.84|672.44|678.12|675.72|673.26|670.86|0
1654107300000|2022-06-01 18:15:00|674.73|672.33|676.42|674.02|678.54|676.14|672.41|670.01|0
1654107600000|2022-06-01 18:20:00|675.79|673.39|665.46|663.06|677.9|675.5|665.26|662.86|0
1654107900000|2022-06-01 18:25:00|665.36|662.96|663.37|660.97|666.3|663.9|659.6|657.2|0
1654108200000|2022-06-01 18:30:00|662.74|660.34|661.48|659.08|663.78|661.38|660.64|658.24|0
1654108500000|2022-06-01 18:35:00|661.9|659.5|665.04|662.64|665.04|662.64|659.18|656.78|0
1654108800000|2022-06-01 18:40:00|665.25|662.85|658.76|656.36|665.67|663.27|657.92|655.52|0
1654109100000|2022-06-01 18:45:00|658.13|655.73|661.68|659.28|664.41|662.01|658.13|655.73|0
1654109400000|2022-06-01 18:50:00|662.1|659.7|667.14|664.74|667.56|665.16|661.89|659.49|0
1654109700000|2022-06-01 18:55:00|666.72|664.32|667.46|665.06|669.87|667.47|664.2|661.8|0
1654110000000|2022-06-01 19:00:00|667.14|664.74|669.24|666.84|672.19|669.79|664.83|662.43|0
1654110300000|2022-06-01 19:05:00|669.66|667.26|665.03|662.63|669.66|667.26|663.15|660.75|0
1654110600000|2022-06-01 19:10:00|665.66|663.26|659.9|657.5|666.5|664.1|658.75|656.35|0
1654110900000|2022-06-01 19:15:00|660|657.6|660|657.6|662.73|660.33|656.03|653.63|0
1654111200000|2022-06-01 19:20:00|660.11|657.71|659.79|657.39|661.47|659.07|657.07|654.67|0
1654111500000|2022-06-01 19:25:00|660.32|657.92|661.47|659.07|664.4|662|659.79|657.39|0
1654111800000|2022-06-01 19:30:00|662.51|660.11|663.55|661.15|666.29|663.89|661.23|658.83|0
1654112100000|2022-06-01 19:35:00|664.18|661.78|657.44|655.04|666.29|663.89|657.44|655.04|0
1654112400000|2022-06-01 19:40:00|657.23|654.83|660.17|657.77|660.17|657.77|654.6|652.2|0
1654112700000|2022-06-01 19:45:00|661.01|658.61|659.54|657.14|663.33|660.93|657.64|655.24|0
1654113000000|2022-06-01 19:50:00|656.38|653.98|670.74|668.34|671.16|668.76|656.38|653.98|0
1654113300000|2022-06-01 19:55:00|671.59|669.19|677.96|675.56|678.81|676.41|670.52|668.12|0
1654113600000|2022-06-01 20:00:00|678.17|675.77|677.96|675.56|679.45|677.05|675.41|673.01|0
1654113900000|2022-06-01 20:05:00|677.75|675.35|679.24|676.84|681.8|679.4|677.53|675.13|0
1654114200000|2022-06-01 20:10:00|679.02|676.62|677.74|675.34|680.52|678.12|677.74|675.34|0
1654114500000|2022-06-01 20:15:00|677.73|674.93|680.29|677.49|680.29|677.49|677.73|674.93|0
1654114800000|2022-06-01 20:20:00|680.5|677.7|679.43|676.63|681.35|678.55|679.43|676.63|0
1654115100000|2022-06-01 20:25:00|679.33|676.53|679.01|676.21|679.65|676.85|678.79|675.99|0
1654115400000|2022-06-01 20:30:00|679.22|676.42|679.97|677.17|680.28|677.48|678.15|675.35|0
1654115700000|2022-06-01 20:35:00|680.07|677.27|680.28|677.48|680.5|677.7|679.43|676.63|0
1654116000000|2022-06-01 20:40:00|680.5|677.7|681.56|678.76|681.78|678.98|680.5|677.7|0
1654116300000|2022-06-01 20:45:00|681.35|678.55|679.43|676.63|682.2|679.4|679.22|676.42|0
1654116600000|2022-06-01 20:50:00|679.97|677.17|681.46|678.66|681.46|678.66|678.79|675.99|0
1654116900000|2022-06-01 20:55:00|681.13|678.33|679.96|677.16|682.84|680.04|679.54|676.74|0
1654117200000|2022-06-01 21:00:00|679.98|677.18|680.38|677.58|680.47|677.67|679.27|676.47|0
1654117500000|2022-06-01 21:05:00|680.26|677.46|680.26|677.46|680.35|677.55|680.26|677.46|0
1654117800000|2022-06-01 21:10:00|680.23|677.43|680.53|677.73|680.57|677.77|680.19|677.39|0
1654118100000|2022-06-01 21:15:00|680.13|677.33|679.73|676.93|680.13|677.33|679.67|676.87|0
1654118400000|2022-06-01 21:20:00|679.67|676.87|679.51|676.71|679.75|676.95|679.51|676.71|0
1654118700000|2022-06-01 21:25:00|679.54|676.74|679.61|676.81|679.94|677.14|679.54|676.74|0
1654119000000|2022-06-01 21:30:00|679.63|676.83|679.94|677.14|680.03|677.23|679.57|676.77|0
1654119300000|2022-06-01 21:35:00|680|677.2|679.84|677.04|680|677.2|679.84|677.04|0
1654119600000|2022-06-01 21:40:00|679.78|676.98|679.9|677.1|679.9|677.1|679.57|676.77|0
1654119900000|2022-06-01 21:45:00|679.84|677.04|680.46|677.66|680.52|677.72|679.84|677.04|0
1654120200000|2022-06-01 21:50:00|680.44|677.64|680.44|677.64|680.81|678.01|680.44|677.64|0
1654120500000|2022-06-01 21:55:00|680.37|677.57|680.12|677.32|680.52|677.72|679.84|677.04|0
1654120800000|2022-06-01 22:00:00|679.31|676.51|678.88|676.08|680.48|677.68|678.24|675.44|0
1654121100000|2022-06-01 22:05:00|678.77|675.97|680.37|677.57|680.69|677.89|678.56|675.76|0
1654121400000|2022-06-01 22:10:00|680.26|677.46|680.8|678|682.18|679.38|680.26|677.46|0
1654121700000|2022-06-01 22:15:00|680.69|677.89|678.98|676.18|680.69|677.89|677.92|675.12|0
1654122000000|2022-06-01 22:20:00|678.88|676.08|681.11|678.31|682.18|679.38|678.34|675.54|0
1654122300000|2022-06-01 22:25:00|680.9|678.1|681.97|679.17|682.18|679.38|680.69|677.89|0
1654122600000|2022-06-01 22:30:00|682.18|679.38|682.61|679.81|684|681.2|681.33|678.53|0
1654122900000|2022-06-01 22:35:00|682.18|679.38|683.89|681.09|684.31|681.51|682.18|679.38|0
1654123200000|2022-06-01 22:40:00|684.1|681.3|683.46|680.66|684.31|681.51|681.75|678.95|0
1654123500000|2022-06-01 22:45:00|683.57|680.77|685.06|682.26|685.6|682.8|682.6|679.8|0
1654123800000|2022-06-01 22:50:00|684.95|682.15|684.74|681.94|685.81|683.01|684.42|681.62|0
1654124100000|2022-06-01 22:55:00|684.64|681.84|685.38|682.58|685.59|682.79|684.31|681.51|0
1654124400000|2022-06-01 23:00:00|685.17|682.37|684.52|681.72|686.02|683.22|683.88|681.08|0
1654124700000|2022-06-01 23:05:00|684.63|681.83|685.16|682.36|685.59|682.79|684.31|681.51|0
1654125000000|2022-06-01 23:10:00|685.38|682.58|684.2|681.4|686.56|683.76|683.99|681.19|0
1654125300000|2022-06-01 23:15:00|684.09|681.29|684.52|681.72|685.16|682.36|683.67|680.87|0
1654125600000|2022-06-01 23:20:00|684.31|681.51|683.88|681.08|684.73|681.93|683.24|680.44|0
1654125900000|2022-06-01 23:25:00|683.77|680.97|683.23|680.43|683.88|681.08|682.81|680.01|0
1654126200000|2022-06-01 23:30:00|683.02|680.22|684.3|681.5|684.3|681.5|682.7|679.9|0
1654126500000|2022-06-01 23:35:00|684.41|681.61|684.94|682.14|685.16|682.36|684.09|681.29|0
1654126800000|2022-06-01 23:40:00|684.73|681.93|687.94|685.14|688.58|685.78|684.73|681.93|0
1654127100000|2022-06-01 23:45:00|688.37|685.57|687.51|684.71|688.91|686.11|687.51|684.71|0
1654127400000|2022-06-01 23:50:00|687.72|684.92|688.79|685.99|689.22|686.42|687.72|684.92|0
1654127700000|2022-06-01 23:55:00|688.58|685.78|687.94|685.14|689.22|686.42|687.62|684.82|0
1654128000000|2022-06-02 00:00:00|687.72|684.92|689.97|687.17|690.08|687.28|686.44|683.64|0
1654128300000|2022-06-02 00:05:00|689.76|686.96|687.5|684.7|691.15|688.35|687.29|684.49|0
1654128600000|2022-06-02 00:10:00|687.29|684.49|685.15|682.35|688.36|685.56|684.29|681.49|0
1654128900000|2022-06-02 00:15:00|684.94|682.14|679.17|676.37|685.15|682.35|679.17|676.37|0
1654129200000|2022-06-02 00:20:00|678.96|676.16|676.83|674.03|679.81|677.01|676.4|673.6|0
1654129500000|2022-06-02 00:25:00|677.04|674.24|676.4|673.6|677.68|674.88|673.64|670.84|0
1654129800000|2022-06-02 00:30:00|676.19|673.39|676.82|674.02|677.25|674.45|675.55|672.75|0
1654130100000|2022-06-02 00:35:00|676.61|673.81|673.63|670.83|677.04|674.24|672.89|670.09|0
1654130400000|2022-06-02 00:40:00|673.42|670.62|674.27|671.47|674.91|672.11|672.36|669.56|0
1654130700000|2022-06-02 00:45:00|674.06|671.26|671.83|669.03|674.91|672.11|671.62|668.82|0
1654131000000|2022-06-02 00:50:00|671.51|668.71|674.17|671.37|674.27|671.47|671.51|668.71|0
1654131300000|2022-06-02 00:55:00|674.27|671.47|673.74|670.94|674.48|671.68|672.57|669.77|0
1654131600000|2022-06-02 01:00:00|673.63|670.83|674.9|672.1|675.33|672.53|672.57|669.77|0
1654131900000|2022-06-02 01:05:00|675.33|672.53|673.95|671.15|675.97|673.17|673.84|671.04|0
1654132200000|2022-06-02 01:10:00|673.84|671.04|674.9|672.1|675.33|672.53|673.63|670.83|0
1654132500000|2022-06-02 01:15:00|674.69|671.89|674.9|672.1|675.75|672.95|674.05|671.25|0
1654132800000|2022-06-02 01:20:00|674.8|672|673.84|671.04|674.8|672|671.92|669.12|0
1654133100000|2022-06-02 01:25:00|673.52|670.72|671.92|669.12|674.47|671.67|671.71|668.91|0
1654133400000|2022-06-02 01:30:00|671.5|668.7|671.71|668.91|672.77|669.97|670.44|667.64|0
1654133700000|2022-06-02 01:35:00|671.5|668.7|672.98|670.18|673.62|670.82|671.5|668.7|0
1654134000000|2022-06-02 01:40:00|672.77|669.97|674.89|672.09|675.22|672.42|672.35|669.55|0
1654134300000|2022-06-02 01:45:00|675.11|672.31|674.15|671.35|675.11|672.31|673.62|670.82|0
1654134600000|2022-06-02 01:50:00|674.04|671.24|673.83|671.03|675.96|673.16|672.77|669.97|0
1654134900000|2022-06-02 01:55:00|673.73|670.93|676.81|674.01|676.81|674.01|673.73|670.93|0
1654135200000|2022-06-02 02:00:00|676.59|673.79|679.36|676.56|679.79|676.99|676.38|673.58|0
1654135500000|2022-06-02 02:05:00|680|677.2|677.23|674.43|680.64|677.84|676.8|674|0
1654135800000|2022-06-02 02:10:00|677.44|674.64|674.89|672.09|678.08|675.28|674.67|671.87|0
1654136100000|2022-06-02 02:15:00|674.46|671.66|673.82|671.02|675.31|672.51|673.4|670.6|0
1654136400000|2022-06-02 02:20:00|673.61|670.81|674.25|671.45|675.31|672.51|673.19|670.39|0
1654136700000|2022-06-02 02:25:00|674.15|671.35|674.25|671.45|674.88|672.08|673.4|670.6|0
1654137000000|2022-06-02 02:30:00|674.03|671.23|672.97|670.17|674.88|672.08|672.76|669.96|0
1654137300000|2022-06-02 02:35:00|673.18|670.38|674.88|672.08|675.52|672.72|672.76|669.96|0
1654137600000|2022-06-02 02:40:00|675.31|672.51|676.8|674|677.01|674.21|675.09|672.29|0
1654137900000|2022-06-02 02:45:00|676.91|674.11|675.3|672.5|677.43|674.63|674.67|671.87|0
1654138200000|2022-06-02 02:50:00|675.2|672.4|675.94|673.14|676.69|673.89|675.09|672.29|0
1654138500000|2022-06-02 02:55:00|676.15|673.35|678.18|675.38|678.5|675.7|675.09|672.29|0
1654138800000|2022-06-02 03:00:00|678.07|675.27|678.07|675.27|678.28|675.48|676.69|673.89|0
1654139100000|2022-06-02 03:05:00|677.86|675.06|677.85|675.05|678.18|675.38|675.73|672.93|0
1654139400000|2022-06-02 03:10:00|677.75|674.95|678.71|675.91|679.56|676.76|677.64|674.84|0
1654139700000|2022-06-02 03:15:00|678.6|675.8|677.85|675.05|678.6|675.8|677|674.2|0
1654140000000|2022-06-02 03:20:00|677.75|674.95|677.64|674.84|677.75|674.95|676.79|673.99|0
1654140300000|2022-06-02 03:25:00|677.54|674.74|677.85|675.05|678.06|675.26|677.21|674.41|0
1654140600000|2022-06-02 03:30:00|677.75|674.95|678.17|675.37|678.7|675.9|677.21|674.41|0
1654140900000|2022-06-02 03:35:00|678.28|675.48|678.7|675.9|680.19|677.39|678.27|675.47|0
1654141200000|2022-06-02 03:40:00|678.49|675.69|678.27|675.47|678.6|675.8|676.89|674.09|0
1654141500000|2022-06-02 03:45:00|678.38|675.58|677.53|674.73|679.13|676.33|677.21|674.41|0
1654141800000|2022-06-02 03:50:00|677.21|674.41|678.38|675.58|678.59|675.79|676.99|674.19|0
1654142100000|2022-06-02 03:55:00|678.59|675.79|677.63|674.83|678.7|675.9|677.42|674.62|0
1654142400000|2022-06-02 04:00:00|677.53|674.73|677.84|675.04|678.27|675.47|676.78|673.98|0
1654142700000|2022-06-02 04:05:00|677.63|674.83|678.48|675.68|678.69|675.89|677.2|674.4|0
1654143000000|2022-06-02 04:10:00|678.27|675.47|677.84|675.04|678.38|675.58|677.2|674.4|0
1654143300000|2022-06-02 04:15:00|677.74|674.94|675.07|672.27|677.84|675.04|675.07|672.27|0
1654143600000|2022-06-02 04:20:00|675.18|672.38|675.92|673.12|676.14|673.34|675.07|672.27|0
1654143900000|2022-06-02 04:25:00|675.71|672.91|675.71|672.91|676.25|673.45|675.5|672.7|0
1654144200000|2022-06-02 04:30:00|675.5|672.7|675.28|672.48|675.92|673.12|675.28|672.48|0
1654144500000|2022-06-02 04:35:00|675.49|672.69|674.43|671.63|675.92|673.12|674.22|671.42|0
1654144800000|2022-06-02 04:40:00|674.22|671.42|674.64|671.84|674.85|672.05|673.79|670.99|0
1654145100000|2022-06-02 04:45:00|674.43|671.63|675.28|672.48|675.28|672.48|674|671.2|0
1654145400000|2022-06-02 04:50:00|675.49|672.69|674.85|672.05|675.92|673.12|674.64|671.84|0
1654145700000|2022-06-02 04:55:00|674.64|671.84|674.64|671.84|674.85|672.05|674.43|671.63|0
1654146000000|2022-06-02 05:00:00|674.43|671.63|674.85|672.05|674.85|672.05|673.36|670.56|0
1654146300000|2022-06-02 05:05:00|674.75|671.95|675.91|673.11|676.34|673.54|674|671.2|0
1654146600000|2022-06-02 05:10:00|676.13|673.33|680.81|678.01|680.81|678.01|676.13|673.33|0
1654146900000|2022-06-02 05:15:00|680.92|678.12|681.24|678.44|683.37|680.57|679.53|676.73|0
1654147200000|2022-06-02 05:20:00|681.02|678.22|681.02|678.22|681.88|679.08|680.17|677.37|0
1654147500000|2022-06-02 05:25:00|681.13|678.33|679.53|676.73|682.09|679.29|679.53|676.73|0
1654147800000|2022-06-02 05:30:00|679.43|676.63|681.02|678.22|681.02|678.22|679.32|676.52|0
1654148100000|2022-06-02 05:35:00|680.92|678.12|681.13|678.33|682.73|679.93|679.85|677.05|0
1654148400000|2022-06-02 05:40:00|681.23|678.43|679.31|676.51|681.23|678.43|679.1|676.3|0
1654148700000|2022-06-02 05:45:00|679.53|676.73|678.03|675.23|679.64|676.84|677.18|674.38|0
1654149000000|2022-06-02 05:50:00|677.61|674.81|675.9|673.1|678.03|675.23|675.69|672.89|0
1654149300000|2022-06-02 05:55:00|675.69|672.89|676.33|673.53|676.65|673.85|675.26|672.46|0
1654149600000|2022-06-02 06:00:00|676.54|673.74|674.1|671.3|676.97|674.17|673.89|671.09|0
1654149900000|2022-06-02 06:05:00|674.2|671.4|672.5|669.7|675.47|672.67|672.29|669.49|0
1654150200000|2022-06-02 06:10:00|672.29|669.49|674.41|671.61|674.62|671.82|672.07|669.27|0
1654150500000|2022-06-02 06:15:00|674.2|671.4|676.96|674.16|676.96|674.16|674.2|671.4|0
1654150800000|2022-06-02 06:20:00|676.75|673.95|676.11|673.31|677.17|674.37|676.11|673.31|0
1654151100000|2022-06-02 06:25:00|676.22|673.42|677.17|674.37|677.39|674.59|675.47|672.67|0
1654151400000|2022-06-02 06:30:00|677.07|674.27|677.6|674.8|677.81|675.01|676.53|673.73|0
1654151700000|2022-06-02 06:35:00|677.81|675.01|678.56|675.76|678.66|675.86|677.38|674.58|0
1654152000000|2022-06-02 06:40:00|678.66|675.86|677.59|674.79|678.66|675.86|676.53|673.73|0
1654152300000|2022-06-02 06:45:00|677.38|674.58|674.4|671.6|677.59|674.79|673.98|671.18|0
1654152600000|2022-06-02 06:50:00|674.19|671.39|672.7|669.9|674.83|672.03|672.06|669.26|0
1654152900000|2022-06-02 06:55:00|672.49|669.69|670.79|667.99|672.91|670.11|670.37|667.57|0
1654153200000|2022-06-02 07:00:00|670.58|667.78|668.78|665.98|670.9|668.1|668.67|665.87|0
1654153500000|2022-06-02 07:05:00|668.68|666.28|669.32|666.92|669.74|667.34|668.47|666.07|0
1654153800000|2022-06-02 07:10:00|669.1|666.7|669|666.6|671.22|668.82|668.47|666.07|0
1654154100000|2022-06-02 07:15:00|668.89|666.49|668.47|666.07|669.74|667.34|668.47|666.07|0
1654154400000|2022-06-02 07:20:00|668.79|666.39|668.68|666.28|669.74|667.34|668.46|666.06|0
1654154700000|2022-06-02 07:25:00|669.31|666.91|664.34|661.94|669.52|667.12|663.18|660.78|0
1654155000000|2022-06-02 07:30:00|664.44|662.04|666.35|663.95|667.4|665|663.39|660.99|0
1654155300000|2022-06-02 07:35:00|666.56|664.16|664.13|661.73|667.19|664.79|664.02|661.62|0
1654155600000|2022-06-02 07:40:00|664.23|661.83|665.07|662.67|665.92|663.52|664.02|661.62|0
1654155900000|2022-06-02 07:45:00|665.4|663|669.52|667.12|670.37|667.97|665.4|663|0
1654156200000|2022-06-02 07:50:00|669.73|667.33|668.25|665.85|670.15|667.75|666.98|664.58|0
1654156500000|2022-06-02 07:55:00|668.03|665.63|668.24|665.84|669.73|667.33|667.3|664.9|0
1654156800000|2022-06-02 08:00:00|668.03|665.63|668.88|666.48|671.21|668.81|668.03|665.63|0
1654157100000|2022-06-02 08:05:00|669.09|666.69|668.67|666.27|669.51|667.11|667.4|665|0
1654157400000|2022-06-02 08:10:00|668.45|666.05|664.12|661.72|668.67|666.27|663.49|661.09|0
1654157700000|2022-06-02 08:15:00|664.01|661.61|660.84|658.44|665.07|662.67|660.42|658.02|0
1654158000000|2022-06-02 08:20:00|660.42|658.02|659.9|657.5|661.16|658.76|659.58|657.18|0
1654158300000|2022-06-02 08:25:00|659.79|657.39|659.79|657.39|660.63|658.23|658.95|656.55|0
1654158600000|2022-06-02 08:30:00|659.58|657.18|659.79|657.39|660.84|658.44|658.94|656.54|0
1654158900000|2022-06-02 08:35:00|659.58|657.18|659.47|657.07|660.21|657.81|658.94|656.54|0
1654159200000|2022-06-02 08:40:00|659.36|656.96|659.26|656.86|659.78|657.38|658.84|656.44|0
1654159500000|2022-06-02 08:45:00|659.15|656.75|660.1|657.7|660.84|658.44|659.15|656.75|0
1654159800000|2022-06-02 08:50:00|659.99|657.59|661.68|659.28|661.68|659.28|659.78|657.38|0
1654160100000|2022-06-02 08:55:00|661.79|659.39|664.15|661.75|664.15|661.75|661.47|659.07|0
1654160400000|2022-06-02 09:00:00|664.36|661.96|663.1|660.7|669.01|666.61|662.25|659.85|0
1654160700000|2022-06-02 09:05:00|663.31|660.91|661.94|659.54|663.73|661.33|661.2|658.8|0
1654161000000|2022-06-02 09:10:00|662.04|659.64|661.62|659.22|662.67|660.27|661.2|658.8|0
1654161300000|2022-06-02 09:15:00|661.83|659.43|659.93|657.53|661.83|659.43|659.72|657.32|0
1654161600000|2022-06-02 09:20:00|660.04|657.64|659.62|657.22|660.56|658.16|659.09|656.69|0
1654161900000|2022-06-02 09:25:00|659.51|657.11|659.09|656.69|659.51|657.11|658.46|656.06|0
1654162200000|2022-06-02 09:30:00|658.99|656.59|661.3|658.9|661.93|659.53|658.67|656.27|0
1654162500000|2022-06-02 09:35:00|661.4|659|661.82|659.42|662.46|660.06|660.77|658.37|0
1654162800000|2022-06-02 09:40:00|661.61|659.21|661.61|659.21|661.93|659.53|660.56|658.16|0
1654163100000|2022-06-02 09:45:00|661.82|659.42|661.93|659.53|662.35|659.95|660.98|658.58|0
1654163400000|2022-06-02 09:50:00|662.03|659.63|663.51|661.11|664.35|661.95|662.03|659.63|0
1654163700000|2022-06-02 09:55:00|663.4|661|663.72|661.32|663.93|661.53|662.87|660.47|0
1654164000000|2022-06-02 10:00:00|663.61|661.21|662.98|660.58|664.25|661.85|662.77|660.37|0
1654164300000|2022-06-02 10:05:00|662.03|659.63|662.45|660.05|664.14|661.74|661.39|658.99|0
1654164600000|2022-06-02 10:10:00|662.56|660.16|661.18|658.78|662.66|660.26|661.18|658.78|0
1654164900000|2022-06-02 10:15:00|661.39|658.99|662.45|660.05|662.45|660.05|660.76|658.36|0
1654165200000|2022-06-02 10:20:00|662.23|659.83|665.4|663|665.4|663|662.23|659.83|0
1654165500000|2022-06-02 10:25:00|665.3|662.9|666.03|663.63|667.3|664.9|664.98|662.58|0
1654165800000|2022-06-02 10:30:00|666.24|663.84|665.61|663.21|666.45|664.05|664.34|661.94|0
1654166100000|2022-06-02 10:35:00|665.4|663|662.34|659.94|665.51|663.11|662.34|659.94|0
1654166400000|2022-06-02 10:40:00|662.13|659.73|659.28|656.88|662.13|659.73|659.18|656.78|0
1654166700000|2022-06-02 10:45:00|659.07|656.67|656.76|654.36|659.28|656.88|656.34|653.94|0
1654167000000|2022-06-02 10:50:00|656.87|654.47|656.75|654.35|658.23|655.83|656.54|654.14|0
1654167300000|2022-06-02 10:55:00|656.44|654.04|657.17|654.77|657.38|654.98|656.12|653.72|0
1654167600000|2022-06-02 11:00:00|657.28|654.88|660.75|658.35|660.75|658.35|657.17|654.77|0
1654167900000|2022-06-02 11:05:00|660.65|658.25|660.33|657.93|660.75|658.35|660.12|657.72|0
1654168200000|2022-06-02 11:10:00|660.12|657.72|660.75|658.35|660.96|658.56|659.7|657.3|0
1654168500000|2022-06-02 11:15:00|660.65|658.25|661.91|659.51|662.01|659.61|660.54|658.14|0
1654168800000|2022-06-02 11:20:00|661.8|659.4|658.43|656.03|662.01|659.61|657.91|655.51|0
1654169100000|2022-06-02 11:25:00|658.64|656.24|657.91|655.51|659.69|657.29|657.91|655.51|0
1654169400000|2022-06-02 11:30:00|658.22|655.82|659.48|657.08|660.95|658.55|657.91|655.51|0
1654169700000|2022-06-02 11:35:00|659.27|656.87|658.43|656.03|659.69|657.29|657.38|654.98|0
1654170000000|2022-06-02 11:40:00|658.32|655.92|659.8|657.4|660.01|657.61|657.37|654.97|0
1654170300000|2022-06-02 11:45:00|659.9|657.5|659.05|656.65|660.53|658.13|657.16|654.76|0
1654170600000|2022-06-02 11:50:00|659.48|657.08|659.05|656.65|659.69|657.29|658.84|656.44|0
1654170900000|2022-06-02 11:55:00|659.26|656.86|659.26|656.86|660.32|657.92|659.16|656.76|0
1654171200000|2022-06-02 12:00:00|659.68|657.28|659.68|657.28|659.89|657.49|658.11|655.71|0
1654171500000|2022-06-02 12:05:00|659.79|657.39|664.53|662.13|664.95|662.55|659.79|657.39|0
1654171800000|2022-06-02 12:10:00|664.74|662.34|663.26|660.86|665.8|663.4|663.26|660.86|0
1654172100000|2022-06-02 12:15:00|662.74|660.34|663.58|661.18|666.64|664.24|658|655.6|0
1654172400000|2022-06-02 12:20:00|663.89|661.49|662.74|660.34|663.89|661.49|661.26|658.86|0
1654172700000|2022-06-02 12:25:00|662.42|660.02|663.47|661.07|664.64|662.24|661.68|659.28|0
1654173000000|2022-06-02 12:30:00|664|661.6|666.64|664.24|667.06|664.66|661.78|659.38|0
1654173300000|2022-06-02 12:35:00|666.85|664.45|663.58|661.18|667.06|664.66|662.41|660.01|0
1654173600000|2022-06-02 12:40:00|663.68|661.28|664.73|662.33|664.73|662.33|660.94|658.54|0
1654173900000|2022-06-02 12:45:00|664.94|662.54|664.1|661.7|666.32|663.92|662.83|660.43|0
1654174200000|2022-06-02 12:50:00|664.31|661.91|662.2|659.8|664.31|661.91|661.89|659.49|0
1654174500000|2022-06-02 12:55:00|662.31|659.91|667.05|664.65|667.48|665.08|661.78|659.38|0
1654174800000|2022-06-02 13:00:00|667.27|664.87|674.26|671.86|674.26|671.86|664.52|662.12|0
1654175100000|2022-06-02 13:05:00|674.68|672.28|679.58|677.18|681.07|678.67|671.5|669.1|0
1654175400000|2022-06-02 13:10:00|679.79|677.39|678.3|675.9|683.2|680.8|678.3|675.9|0
1654175700000|2022-06-02 13:15:00|678.51|676.11|677.45|675.05|681.5|679.1|676.81|674.41|0
1654176000000|2022-06-02 13:20:00|677.77|675.37|679.79|677.39|679.79|677.39|676.81|674.41|0
1654176300000|2022-06-02 13:25:00|680|677.6|679.79|677.39|683.31|680.91|678.3|675.9|0
1654176600000|2022-06-02 13:30:00|679.57|677.17|681.7|679.3|692.62|690.22|678.19|675.79|0
1654176900000|2022-06-02 13:35:00|681.49|679.09|685.12|682.72|695.31|692.91|681.49|679.09|0
1654177200000|2022-06-02 13:40:00|686.62|684.22|683.62|681.22|691.55|689.15|681.28|678.88|0
1654177500000|2022-06-02 13:45:00|683.84|681.44|681.7|679.3|691.97|689.57|681.49|679.09|0
1654177800000|2022-06-02 13:50:00|682.55|680.15|687.9|685.5|689.4|687|682.55|680.15|0
1654178100000|2022-06-02 13:55:00|688.01|685.61|689.94|687.54|697.89|695.49|688.01|685.61|0
1654178400000|2022-06-02 14:00:00|691.44|689.04|687.68|685.28|693.47|691.07|682.55|680.15|0
1654178700000|2022-06-02 14:05:00|686.4|684|690.04|687.64|692.83|690.43|684.69|682.29|0
1654179000000|2022-06-02 14:10:00|689.18|686.78|671.91|669.51|689.94|687.54|670.64|668.24|0
1654179300000|2022-06-02 14:15:00|673.39|670.99|684.47|682.07|684.68|682.28|672.12|669.72|0
1654179600000|2022-06-02 14:20:00|684.04|681.64|696.91|694.51|697.99|695.59|681.27|678.87|0
1654179900000|2022-06-02 14:25:00|697.56|695.16|692.61|690.21|700.36|697.96|692.61|690.21|0
1654180200000|2022-06-02 14:30:00|692.72|690.32|686.82|684.42|695.19|692.79|684.68|682.28|0
1654180500000|2022-06-02 14:35:00|687.79|685.39|684.79|682.39|690.46|688.06|683.83|681.43|0
1654180800000|2022-06-02 14:40:00|684.04|681.64|683.4|681|687.36|684.96|681.48|679.08|0
1654181100000|2022-06-02 14:45:00|683.72|681.32|681.16|678.76|687.67|685.27|679.98|677.58|0
1654181400000|2022-06-02 14:50:00|681.69|679.29|681.26|678.86|684.25|681.85|679.13|676.73|0
1654181700000|2022-06-02 14:55:00|681.05|678.65|677|674.6|682.33|679.93|676.36|673.96|0
1654182000000|2022-06-02 15:00:00|676.79|674.39|669.57|667.17|678.49|676.09|667.45|665.05|0
1654182300000|2022-06-02 15:05:00|669.14|666.74|666.6|664.2|670.95|668.55|665.97|663.57|0
1654182600000|2022-06-02 15:10:00|666.81|664.41|658.25|655.85|666.81|664.41|656.98|654.58|0
1654182900000|2022-06-02 15:15:00|657.82|655.42|660.79|658.39|662.27|659.87|656.34|653.94|0
1654183200000|2022-06-02 15:20:00|660.57|658.17|659.94|657.54|662.91|660.51|659.2|656.8|0
1654183500000|2022-06-02 15:25:00|659.73|657.33|659.09|656.69|662.69|660.29|656.55|654.15|0
1654183800000|2022-06-02 15:30:00|658.67|656.27|661.42|659.02|664.6|662.2|658.45|656.05|0
1654184100000|2022-06-02 15:35:00|661.63|659.23|663.54|661.14|666.3|663.9|661.63|659.23|0
1654184400000|2022-06-02 15:40:00|663.11|660.71|653.8|651.4|663.11|660.71|652.96|650.56|0
1654184700000|2022-06-02 15:45:00|653.59|651.19|647.09|644.69|655.07|652.67|647.09|644.69|0
1654185000000|2022-06-02 15:50:00|647.19|644.79|649.92|647.52|650.34|647.94|645.3|642.9|0
1654185300000|2022-06-02 15:55:00|649.5|647.1|654.33|651.93|655.17|652.77|649.08|646.68|0
1654185600000|2022-06-02 16:00:00|653.28|650.88|651.38|648.98|656.01|653.61|651.38|648.98|0
1654185900000|2022-06-02 16:05:00|651.8|649.4|652.85|650.45|654.54|652.14|651.59|649.19|0
1654186200000|2022-06-02 16:10:00|653.27|650.87|652.01|649.61|654.33|651.93|650.75|648.35|0
1654186500000|2022-06-02 16:15:00|651.8|649.4|647.81|645.41|652.01|649.61|647.39|644.99|0
1654186800000|2022-06-02 16:20:00|647.6|645.2|642.58|640.18|649.07|646.67|642.58|640.18|0
1654187100000|2022-06-02 16:25:00|642.79|640.39|640.49|638.09|644.04|641.64|640.28|637.88|0
1654187400000|2022-06-02 16:30:00|639.86|637.46|638.82|636.42|641.11|638.71|638.19|635.79|0
1654187700000|2022-06-02 16:35:00|638.61|636.21|635.49|633.09|639.24|636.84|635.28|632.88|0
1654188000000|2022-06-02 16:40:00|635.28|632.88|640.07|637.67|642.16|639.76|635.07|632.67|0
1654188300000|2022-06-02 16:45:00|640.36|637.96|639.6|637.2|640.99|638.59|638.14|635.74|0
1654188600000|2022-06-02 16:50:00|639.39|636.99|635.02|632.62|639.81|637.41|634.4|632|0
1654188900000|2022-06-02 16:55:00|635.43|633.03|637.31|634.91|639.18|636.78|635.23|632.83|0
1654189200000|2022-06-02 17:00:00|637.1|634.7|635.22|632.82|638.35|635.95|635.02|632.62|0
1654189500000|2022-06-02 17:05:00|635.43|633.03|636.26|633.86|637.1|634.7|634.81|632.41|0
1654189800000|2022-06-02 17:10:00|636.89|634.49|641.06|638.66|642.94|640.54|635.75|633.35|0
1654190100000|2022-06-02 17:15:00|640.85|638.45|638.28|635.88|642.52|640.12|638.18|635.78|0
1654190400000|2022-06-02 17:20:00|638.48|636.08|638.27|635.87|640.26|637.86|636.41|634.01|0
1654190700000|2022-06-02 17:25:00|637.97|635.57|637.86|635.46|642.23|639.83|637.03|634.63|0
1654191000000|2022-06-02 17:30:00|637.65|635.25|634.74|632.34|638.48|636.08|634.74|632.34|0
1654191300000|2022-06-02 17:35:00|634.54|632.14|634.95|632.55|637.02|634.62|634.54|632.14|0
1654191600000|2022-06-02 17:40:00|634.74|632.34|633.29|630.89|637.65|635.25|632.87|630.47|0
1654191900000|2022-06-02 17:45:00|632.87|630.47|631.42|629.02|634.74|632.34|631.22|628.82|0
1654192200000|2022-06-02 17:50:00|631.01|628.61|633.08|630.68|634.12|631.72|630.39|627.99|0
1654192500000|2022-06-02 17:55:00|633.29|630.89|632.04|629.64|636.4|634|631.84|629.44|0
1654192800000|2022-06-02 18:00:00|632.25|629.85|630.39|627.99|633.91|631.51|629.35|626.95|0
1654193100000|2022-06-02 18:05:00|629.87|627.47|628.73|626.33|630.59|628.19|626.87|624.47|0
1654193400000|2022-06-02 18:10:00|629.14|626.74|627.49|625.09|631.21|628.81|627.29|624.89|0
1654193700000|2022-06-02 18:15:00|627.29|624.89|628.32|625.92|629.76|627.36|627.29|624.89|0
1654194000000|2022-06-02 18:20:00|628.52|626.12|628.32|625.92|629.35|626.95|627.28|624.88|0
1654194300000|2022-06-02 18:25:00|628.73|626.33|631.32|628.92|633.18|630.78|628.52|626.12|0
1654194600000|2022-06-02 18:30:00|631.12|628.72|627.72|625.32|631.32|628.92|626.99|624.59|0
1654194900000|2022-06-02 18:35:00|627.61|625.21|627.4|625|628.84|626.44|626.99|624.59|0
1654195200000|2022-06-02 18:40:00|627.61|625.21|628.64|626.24|630.49|628.09|627.1|624.7|0
1654195500000|2022-06-02 18:45:00|628.22|625.82|629.87|627.47|629.87|627.47|626.58|624.18|0
1654195800000|2022-06-02 18:50:00|630.08|627.68|629.46|627.06|631.94|629.54|627.4|625|0
1654196100000|2022-06-02 18:55:00|629.66|627.26|635.66|633.26|636.07|633.67|629.05|626.65|0
1654196400000|2022-06-02 19:00:00|635.86|633.46|630.9|628.5|636.48|634.08|629.46|627.06|0
1654196700000|2022-06-02 19:05:00|631.11|628.71|630.69|628.29|632.04|629.64|628.84|626.44|0
1654197000000|2022-06-02 19:10:00|630.49|628.09|628.01|625.61|632.14|629.74|627.39|624.99|0
1654197300000|2022-06-02 19:15:00|627.8|625.4|627.19|624.79|629.04|626.64|626.16|623.76|0
1654197600000|2022-06-02 19:20:00|626.98|624.58|626.57|624.17|629.25|626.85|626.06|623.66|0
1654197900000|2022-06-02 19:25:00|626.36|623.96|630.27|627.87|632.86|630.46|624.31|621.91|0
1654198200000|2022-06-02 19:30:00|630.89|628.49|627.39|624.99|631.1|628.7|627.18|624.78|0
1654198500000|2022-06-02 19:35:00|627.18|624.78|627.39|624.99|628.62|626.22|625.33|622.93|0
1654198800000|2022-06-02 19:40:00|627.49|625.09|623.89|621.49|628.21|625.81|623.89|621.49|0
1654199100000|2022-06-02 19:45:00|624.1|621.7|622.86|620.46|626.36|623.96|621.43|619.03|0
1654199400000|2022-06-02 19:50:00|620.2|617.8|618.56|616.16|623.07|620.67|617.54|615.14|0
1654199700000|2022-06-02 19:55:00|619.79|617.39|613.97|611.57|619.79|617.39|613.77|611.37|0
1654200000000|2022-06-02 20:00:00|614.99|612.59|615.4|613|617.64|615.24|613.57|611.17|0
1654200300000|2022-06-02 20:05:00|615.6|613.2|615.19|612.79|615.81|613.41|614.18|611.78|0
1654200600000|2022-06-02 20:10:00|615.81|613.41|619.27|616.87|619.48|617.08|615.4|613|0
1654200900000|2022-06-02 20:15:00|618.45|615.65|617.84|615.04|619.47|616.67|617.23|614.43|0
1654201200000|2022-06-02 20:20:00|617.63|614.83|614.68|611.88|617.95|615.15|614.37|611.57|0
1654201500000|2022-06-02 20:25:00|614.58|611.78|614.78|611.98|614.98|612.18|613.35|610.55|0
1654201800000|2022-06-02 20:30:00|614.57|611.77|614.57|611.77|614.98|612.18|614.17|611.37|0
1654202100000|2022-06-02 20:35:00|614.37|611.57|613.96|611.16|614.68|611.88|613.76|610.96|0
1654202400000|2022-06-02 20:40:00|614.16|611.36|612.13|609.33|614.16|611.36|612.13|609.33|0
1654202700000|2022-06-02 20:45:00|612.33|609.53|612.53|609.73|612.94|610.14|612.33|609.53|0
1654203000000|2022-06-02 20:50:00|612.33|609.53|612.13|609.33|612.33|609.53|611.92|609.12|0
1654203300000|2022-06-02 20:55:00|612.33|609.53|612.84|610.04|612.84|610.04|612.33|609.53|0
1654203600000|2022-06-02 21:00:00|612.6|609.8|612.53|609.73|612.89|610.09|612.35|609.55|0
1654203900000|2022-06-02 21:05:00|612.26|609.46|612.17|609.37|612.47|609.67|612.06|609.26|0
1654204200000|2022-06-02 21:10:00|612.2|609.4|612.53|609.73|612.53|609.73|612.17|609.37|0
1654204500000|2022-06-02 21:15:00|612.2|609.4|612.53|609.73|612.59|609.79|612.2|609.4|0
1654204800000|2022-06-02 21:20:00|612.23|609.43|612.17|609.37|612.56|609.76|612|609.2|0
1654205100000|2022-06-02 21:25:00|612.41|609.61|612.2|609.4|612.43|609.63|612.14|609.34|0
1654205400000|2022-06-02 21:30:00|612.23|609.43|611.99|609.19|612.25|609.45|611.94|609.14|0
1654205700000|2022-06-02 21:35:00|612.02|609.22|612.11|609.31|612.41|609.61|611.99|609.19|0
1654206000000|2022-06-02 21:40:00|611.97|609.17|613.02|610.22|613.02|610.22|611.97|609.17|0
1654206300000|2022-06-02 21:45:00|613|610.2|613.18|610.38|613.18|610.38|612.7|609.9|0
1654206600000|2022-06-02 21:50:00|613.11|610.31|613.14|610.34|613.18|610.38|613.02|610.22|0
1654206900000|2022-06-02 21:55:00|613.09|610.29|613.2|610.4|613.2|610.4|613.09|610.29|0
1654207200000|2022-06-02 22:00:00|612.82|610.02|610.89|608.09|612.92|610.12|610.28|607.48|0
1654207500000|2022-06-02 22:05:00|610.69|607.89|604|601.2|610.89|608.09|603.8|601|0
1654207800000|2022-06-02 22:10:00|604.2|601.4|606.42|603.62|606.83|604.03|604.2|601.4|0
1654208100000|2022-06-02 22:15:00|606.63|603.83|607.64|604.84|607.64|604.84|606.63|603.83|0
1654208400000|2022-06-02 22:20:00|607.54|604.74|608.45|605.65|608.65|605.85|607.54|604.74|0
1654208700000|2022-06-02 22:25:00|608.24|605.44|610.27|607.47|610.48|607.68|608.24|605.44|0
1654209000000|2022-06-02 22:30:00|610.48|607.68|609.46|606.66|610.58|607.78|609.26|606.46|0
1654209300000|2022-06-02 22:35:00|609.36|606.56|610.07|607.27|610.07|607.27|609.05|606.25|0
1654209600000|2022-06-02 22:40:00|609.97|607.17|610.07|607.27|610.07|607.27|609.66|606.86|0
1654209900000|2022-06-02 22:45:00|609.86|607.06|609.05|606.25|609.97|607.17|608.75|605.95|0
1654210200000|2022-06-02 22:50:00|608.85|606.05|609.56|606.76|609.66|606.86|608.64|605.84|0
1654210500000|2022-06-02 22:55:00|609.45|606.65|610.26|607.46|610.57|607.77|609.05|606.25|0
1654210800000|2022-06-02 23:00:00|610.17|607.37|609.05|606.25|610.26|607.46|608.64|605.84|0
1654211100000|2022-06-02 23:05:00|608.95|606.15|609.45|606.65|609.65|606.85|607.83|605.03|0
1654211400000|2022-06-02 23:10:00|609.25|606.45|607.83|605.03|609.25|606.45|607.02|604.22|0
1654211700000|2022-06-02 23:15:00|607.62|604.82|607.22|604.42|608.43|605.63|607.22|604.42|0
1654212000000|2022-06-02 23:20:00|607.01|604.21|607.62|604.82|608.23|605.43|606.92|604.12|0
1654212300000|2022-06-02 23:25:00|607.82|605.02|607.82|605.02|608.23|605.43|607.52|604.72|0
1654212600000|2022-06-02 23:30:00|607.93|605.13|607.21|604.41|608.33|605.53|606.81|604.01|0
1654212900000|2022-06-02 23:35:00|607.82|605.02|607.62|604.82|608.43|605.63|607.41|604.61|0
1654213200000|2022-06-02 23:40:00|607.82|605.02|608.63|605.83|609.24|606.44|607.82|605.02|0
1654213500000|2022-06-02 23:45:00|609.04|606.24|610.15|607.35|610.25|607.45|609.03|606.23|0
1654213800000|2022-06-02 23:50:00|610.05|607.25|609.34|606.54|610.45|607.65|609.14|606.34|0
1654214100000|2022-06-02 23:55:00|609.24|606.44|609.44|606.64|609.84|607.04|608.63|605.83|0
1654214400000|2022-06-03 00:00:00|609.64|606.84|610.25|607.45|611.67|608.87|609.44|606.64|0
1654214700000|2022-06-03 00:05:00|610.45|607.65|609.03|606.23|610.45|607.65|608.42|605.62|0
1654215000000|2022-06-03 00:10:00|608.83|606.03|609.64|606.84|610.45|607.65|608.42|605.62|0
1654215300000|2022-06-03 00:15:00|609.43|606.63|610.65|607.85|611.67|608.87|609.23|606.43|0
1654215600000|2022-06-03 00:20:00|610.45|607.65|609.43|606.63|610.96|608.16|608.42|605.62|0
1654215900000|2022-06-03 00:25:00|609.23|606.43|609.02|606.22|610.65|607.85|609.02|606.22|0
1654216200000|2022-06-03 00:30:00|608.01|605.21|609.43|606.63|609.63|606.83|607.6|604.8|0
1654216500000|2022-06-03 00:35:00|609.63|606.83|610.04|607.24|610.44|607.64|608.62|605.82|0
1654216800000|2022-06-03 00:40:00|609.83|607.03|610.85|608.05|611.25|608.45|609.83|607.03|0
1654217100000|2022-06-03 00:45:00|611.05|608.25|612.06|609.26|613.39|610.59|610.85|608.05|0
1654217400000|2022-06-03 00:50:00|611.86|609.06|612.17|609.37|613.49|610.69|611.66|608.86|0
1654217700000|2022-06-03 00:55:00|612.06|609.26|614.71|611.91|614.91|612.11|612.06|609.26|0
1654218000000|2022-06-03 01:00:00|614.5|611.7|613.48|610.68|614.91|612.11|613.48|610.68|0
1654218300000|2022-06-03 01:05:00|613.69|610.89|613.59|610.79|614.91|612.11|612.26|609.46|0
1654218600000|2022-06-03 01:10:00|613.69|610.89|612.87|610.07|614.3|611.5|612.26|609.46|0
1654218900000|2022-06-03 01:15:00|612.98|610.18|612.87|610.07|613.48|610.68|612.46|609.66|0
1654219200000|2022-06-03 01:20:00|613.07|610.27|613.07|610.27|613.07|610.27|611.85|609.05|0
1654219500000|2022-06-03 01:25:00|613.18|610.38|613.18|610.38|613.89|611.09|612.87|610.07|0
1654219800000|2022-06-03 01:30:00|613.27|610.47|613.27|610.47|613.27|610.47|612.05|609.25|0
1654220100000|2022-06-03 01:35:00|613.18|610.38|612.66|609.86|613.68|610.88|611.04|608.24|0
1654220400000|2022-06-03 01:40:00|612.46|609.66|611.44|608.64|612.46|609.66|610.94|608.14|0
1654220700000|2022-06-03 01:45:00|611.24|608.44|610.83|608.03|611.44|608.64|610.02|607.22|0
1654221000000|2022-06-03 01:50:00|611.03|608.23|610.22|607.42|611.03|608.23|610.12|607.32|0
1654221300000|2022-06-03 01:55:00|610.32|607.52|610.62|607.82|610.83|608.03|609.51|606.71|0
1654221600000|2022-06-03 02:00:00|610.83|608.03|611.23|608.43|611.23|608.43|609.92|607.12|0
1654221900000|2022-06-03 02:05:00|611.03|608.23|612.45|609.65|612.45|609.65|611.03|608.23|0
1654222200000|2022-06-03 02:10:00|612.65|609.85|611.84|609.04|613.06|610.26|611.74|608.94|0
1654222500000|2022-06-03 02:15:00|611.64|608.84|611.84|609.04|612.04|609.24|611.23|608.43|0
1654222800000|2022-06-03 02:20:00|611.94|609.14|611.63|608.83|612.15|609.35|611.43|608.63|0
1654223100000|2022-06-03 02:25:00|611.54|608.74|612.14|609.34|612.24|609.44|611.53|608.73|0
1654223400000|2022-06-03 02:30:00|612.04|609.24|612.65|609.85|612.65|609.85|611.43|608.63|0
1654223700000|2022-06-03 02:35:00|612.85|610.05|613.05|610.25|613.05|610.25|611.94|609.14|0
1654224000000|2022-06-03 02:40:00|613.26|610.46|612.44|609.64|613.46|610.66|612.24|609.44|0
1654224300000|2022-06-03 02:45:00|612.64|609.84|612.44|609.64|612.85|610.05|611.63|608.83|0
1654224600000|2022-06-03 02:50:00|612.24|609.44|612.03|609.23|612.44|609.64|611.73|608.93|0
1654224900000|2022-06-03 02:55:00|611.93|609.13|612.44|609.64|612.75|609.95|611.93|609.13|0
1654225200000|2022-06-03 03:00:00|612.23|609.43|612.23|609.43|612.84|610.04|612.03|609.23|0
1654225500000|2022-06-03 03:05:00|612.14|609.34|613.45|610.65|613.56|610.76|611.83|609.03|0
1654225800000|2022-06-03 03:10:00|613.56|610.76|613.76|610.96|614.67|611.87|613.56|610.76|0
1654226100000|2022-06-03 03:15:00|613.86|611.06|614.47|611.67|614.47|611.67|613.45|610.65|0
1654226400000|2022-06-03 03:20:00|614.67|611.87|614.06|611.26|614.88|612.08|613.86|611.06|0
1654226700000|2022-06-03 03:25:00|613.65|610.85|613.85|611.05|614.26|611.46|613.65|610.85|0
1654227000000|2022-06-03 03:30:00|614.06|611.26|614.46|611.66|614.87|612.07|613.85|611.05|0
1654227300000|2022-06-03 03:35:00|614.26|611.46|614.26|611.46|614.57|611.77|614.06|611.26|0
1654227600000|2022-06-03 03:40:00|614.16|611.36|613.04|610.24|614.26|611.46|613.04|610.24|0
1654227900000|2022-06-03 03:45:00|613.14|610.34|613.85|611.05|614.26|611.46|613.04|610.24|0
1654228200000|2022-06-03 03:50:00|613.96|611.16|613.64|610.84|614.46|611.66|613.64|610.84|0
1654228500000|2022-06-03 03:55:00|613.55|610.75|614.05|611.25|614.25|611.45|613.24|610.44|0
1654228800000|2022-06-03 04:00:00|613.95|611.15|612.83|610.03|613.95|611.15|612.42|609.62|0
1654229100000|2022-06-03 04:05:00|612.93|610.13|612.32|609.52|613.23|610.43|612.22|609.42|0
1654229400000|2022-06-03 04:10:00|612.22|609.42|612.01|609.21|612.62|609.82|611.81|609.01|0
1654229700000|2022-06-03 04:15:00|611.81|609.01|611.6|608.8|611.81|609.01|611.4|608.6|0
1654230000000|2022-06-03 04:20:00|611.4|608.6|611.81|609.01|612.01|609.21|611.3|608.5|0
1654230300000|2022-06-03 04:25:00|611.6|608.8|611.4|608.6|611.81|609.01|611.4|608.6|0
1654230600000|2022-06-03 04:30:00|611.19|608.39|610.49|607.69|611.19|608.39|609.97|607.17|0
1654230900000|2022-06-03 04:35:00|610.58|607.78|610.79|607.99|611.19|608.39|610.58|607.78|0
1654231200000|2022-06-03 04:40:00|610.89|608.09|611.19|608.39|611.6|608.8|610.89|608.09|0
1654231500000|2022-06-03 04:45:00|610.99|608.19|611.6|608.8|611.6|608.8|610.78|607.98|0
1654231800000|2022-06-03 04:50:00|611.8|609|613.22|610.42|613.53|610.73|611.8|609|0
1654232100000|2022-06-03 04:55:00|613.12|610.32|613.63|610.83|613.94|611.14|613.12|610.32|0
1654232400000|2022-06-03 05:00:00|613.83|611.03|613.42|610.62|613.94|611.14|612.81|610.01|0
1654232700000|2022-06-03 05:05:00|613.22|610.42|613.32|610.52|613.53|610.73|612.81|610.01|0
1654233000000|2022-06-03 05:10:00|613.42|610.62|613.01|610.21|613.42|610.62|612.92|610.12|0
1654233300000|2022-06-03 05:15:00|612.81|610.01|613.01|610.21|613.22|610.42|612.81|610.01|0
1654233600000|2022-06-03 05:20:00|612.81|610.01|611.59|608.79|613.01|610.21|611.18|608.38|0
1654233900000|2022-06-03 05:25:00|611.38|608.58|610.77|607.97|611.38|608.58|610.57|607.77|0
1654234200000|2022-06-03 05:30:00|610.57|607.77|610.97|608.17|610.97|608.17|609.96|607.16|0
1654234500000|2022-06-03 05:35:00|611.18|608.38|609.75|606.95|611.18|608.38|609.75|606.95|0
1654234800000|2022-06-03 05:40:00|609.55|606.75|611.17|608.37|611.28|608.48|608.94|606.14|0
1654235100000|2022-06-03 05:45:00|611.28|608.48|611.28|608.48|611.58|608.78|610.67|607.87|0
1654235400000|2022-06-03 05:50:00|611.17|608.37|610.77|607.97|611.99|609.19|610.56|607.76|0
1654235700000|2022-06-03 05:55:00|611.17|608.37|610.36|607.56|611.99|609.19|610.36|607.56|0
1654236000000|2022-06-03 06:00:00|610.56|607.76|611.37|608.57|613|610.2|610.56|607.76|0
1654236300000|2022-06-03 06:05:00|611.58|608.78|610.97|608.17|612.9|610.1|610.97|608.17|0
1654236600000|2022-06-03 06:10:00|611.17|608.37|611.17|608.37|611.57|608.77|610.15|607.35|0
1654236900000|2022-06-03 06:15:00|611.37|608.57|610.56|607.76|611.68|608.88|609.95|607.15|0
1654237200000|2022-06-03 06:20:00|610.35|607.55|609.13|606.33|610.76|607.96|608.93|606.13|0
1654237500000|2022-06-03 06:25:00|608.93|606.13|611.37|608.57|611.37|608.57|608.52|605.72|0
1654237800000|2022-06-03 06:30:00|611.27|608.47|610.55|607.75|611.57|608.77|609.74|606.94|0
1654238100000|2022-06-03 06:35:00|610.35|607.55|611.16|608.36|611.57|608.77|609.94|607.14|0
1654238400000|2022-06-03 06:40:00|611.06|608.26|610.25|607.45|611.16|608.36|610.14|607.34|0
1654238700000|2022-06-03 06:45:00|610.35|607.55|611.36|608.56|611.36|608.56|609.74|606.94|0
1654239000000|2022-06-03 06:50:00|611.16|608.36|612.58|609.78|613.19|610.39|611.06|608.26|0
1654239300000|2022-06-03 06:55:00|612.78|609.98|612.78|609.98|612.89|610.09|612.17|609.37|0
1654239600000|2022-06-03 07:00:00|612.99|610.19|616.86|614.06|617.67|614.87|612.99|610.19|0
1654239900000|2022-06-03 07:05:00|616.66|614.26|616.86|614.46|618.7|616.3|616.35|613.95|0
1654240200000|2022-06-03 07:10:00|616.66|614.26|617.06|614.66|618.7|616.3|616.45|614.05|0
1654240500000|2022-06-03 07:15:00|616.86|614.46|617.58|615.18|618.08|615.68|616.65|614.25|0
1654240800000|2022-06-03 07:20:00|617.67|615.27|618.29|615.89|618.7|616.3|616.96|614.56|0
1654241100000|2022-06-03 07:25:00|618.49|616.09|620.74|618.34|621.15|618.75|618.49|616.09|0
1654241400000|2022-06-03 07:30:00|620.94|618.54|621.15|618.75|621.15|618.75|619.51|617.11|0
1654241700000|2022-06-03 07:35:00|621.05|618.65|620.74|618.34|622.79|620.39|619.92|617.52|0
1654242000000|2022-06-03 07:40:00|620.53|618.13|619.71|617.31|621.46|619.06|619.51|617.11|0
1654242300000|2022-06-03 07:45:00|619.82|617.42|621.14|618.74|621.35|618.95|619.71|617.31|0
1654242600000|2022-06-03 07:50:00|621.04|618.64|621.04|618.64|621.96|619.56|620.32|617.92|0
1654242900000|2022-06-03 07:55:00|620.94|618.54|623.09|620.69|623.09|620.69|620.73|618.33|0
1654243200000|2022-06-03 08:00:00|623.19|620.79|623.6|621.2|625.65|623.25|622.57|620.17|0
1654243500000|2022-06-03 08:05:00|623.8|621.4|623.19|620.79|624.21|621.81|622.16|619.76|0
1654243800000|2022-06-03 08:10:00|623.29|620.89|620.93|618.53|623.29|620.89|619.81|617.41|0
1654244100000|2022-06-03 08:15:00|621.14|618.74|620.11|617.71|621.34|618.94|619.09|616.69|0
1654244400000|2022-06-03 08:20:00|619.91|617.51|622.36|619.96|622.36|619.96|619.7|617.3|0
1654244700000|2022-06-03 08:25:00|622.57|620.17|622.36|619.96|623.59|621.19|622.16|619.76|0
1654245000000|2022-06-03 08:30:00|622.57|620.17|622.57|620.17|622.98|620.58|621.34|618.94|0
1654245300000|2022-06-03 08:35:00|622.36|619.96|624.41|622.01|624.41|622.01|621.95|619.55|0
1654245600000|2022-06-03 08:40:00|624.62|622.22|623.79|621.39|624.72|622.32|623.18|620.78|0
1654245900000|2022-06-03 08:45:00|623.9|621.5|624.41|622.01|624.82|622.42|622.56|620.16|0
1654246200000|2022-06-03 08:50:00|624.61|622.21|624.82|622.42|626.46|624.06|624.2|621.8|0
1654246500000|2022-06-03 08:55:00|625.23|622.83|623.17|620.77|625.43|623.03|622.97|620.57|0
1654246800000|2022-06-03 09:00:00|623.08|620.68|624.82|622.42|624.82|622.42|622.56|620.16|0
1654247100000|2022-06-03 09:05:00|624.61|622.21|623.89|621.49|624.61|622.21|623.58|621.18|0
1654247400000|2022-06-03 09:10:00|623.79|621.39|624.61|622.21|624.61|622.21|623.58|621.18|0
1654247700000|2022-06-03 09:15:00|624.4|622|626.45|624.05|626.46|624.06|623.99|621.59|0
1654248000000|2022-06-03 09:20:00|626.25|623.85|626.15|623.75|626.45|624.05|625.63|623.23|0
1654248300000|2022-06-03 09:25:00|626.04|623.64|626.66|624.26|627.28|624.88|626.04|623.64|0
1654248600000|2022-06-03 09:30:00|626.45|624.05|627.27|624.87|629.13|626.73|626.45|624.05|0
1654248900000|2022-06-03 09:35:00|627.59|625.19|627.89|625.49|628.92|626.52|626.66|624.26|0
1654249200000|2022-06-03 09:40:00|627.68|625.28|627.68|625.28|628.09|625.69|627.27|624.87|0
1654249500000|2022-06-03 09:45:00|628|625.6|629.12|626.72|629.74|627.34|628|625.6|0
1654249800000|2022-06-03 09:50:00|628.92|626.52|626.35|623.95|628.92|626.52|625.83|623.43|0
1654250100000|2022-06-03 09:55:00|626.24|623.84|624.8|622.4|626.45|624.05|624.8|622.4|0
1654250400000|2022-06-03 10:00:00|624.39|621.99|625.52|623.12|626.03|623.63|624.39|621.99|0
1654250700000|2022-06-03 10:05:00|625.62|623.22|626.44|624.04|626.65|624.25|625.62|623.22|0
1654251000000|2022-06-03 10:10:00|626.85|624.45|627.68|625.28|627.68|625.28|625.62|623.22|0
1654251300000|2022-06-03 10:15:00|627.78|625.38|627.26|624.86|628.7|626.3|627.06|624.66|0
1654251600000|2022-06-03 10:20:00|627.37|624.97|626.03|623.63|627.57|625.17|625.21|622.81|0
1654251900000|2022-06-03 10:25:00|626.13|623.73|625.82|623.42|626.64|624.24|625.2|622.8|0
1654252200000|2022-06-03 10:30:00|625.62|623.22|624.59|622.19|625.62|623.22|624.38|621.98|0
1654252500000|2022-06-03 10:35:00|624.79|622.39|630.14|627.74|630.14|627.74|624.38|621.98|0
1654252800000|2022-06-03 10:40:00|629.84|627.44|632.41|630.01|632.82|630.42|628.9|626.5|0
1654253100000|2022-06-03 10:45:00|632.61|630.21|631.69|629.29|632.82|630.42|630.76|628.36|0
1654253400000|2022-06-03 10:50:00|631.58|629.18|632.82|630.42|633.85|631.45|631.37|628.97|0
1654253700000|2022-06-03 10:55:00|633.02|630.62|632.82|630.42|634.06|631.66|632.72|630.32|0
1654254000000|2022-06-03 11:00:00|632.92|630.52|633.3|630.9|633.81|631.41|632.16|629.76|0
1654254300000|2022-06-03 11:05:00|633.6|631.2|637.94|635.54|638.76|636.36|633.6|631.2|0
1654254600000|2022-06-03 11:10:00|638.04|635.64|638.76|636.36|638.76|636.36|637.52|635.12|0
1654254900000|2022-06-03 11:15:00|638.97|636.57|637.63|635.23|640.83|638.43|635.41|633.01|0
1654255200000|2022-06-03 11:20:00|638.26|635.86|636.39|633.99|638.67|636.27|636.39|633.99|0
1654255500000|2022-06-03 11:25:00|636.8|634.4|634.94|632.54|637.01|634.61|634.73|632.33|0
1654255800000|2022-06-03 11:30:00|634.73|632.33|633.49|631.09|636.39|633.99|633.49|631.09|0
1654256100000|2022-06-03 11:35:00|633.7|631.3|636.18|633.78|637.21|634.81|632.25|629.85|0
1654256400000|2022-06-03 11:40:00|636.39|633.99|638.46|636.06|638.87|636.47|635.56|633.16|0
1654256700000|2022-06-03 11:45:00|638.66|636.26|640.32|637.92|640.32|637.92|638.46|636.06|0
1654257000000|2022-06-03 11:50:00|640.53|638.13|639.08|636.68|640.95|638.55|638.25|635.85|0
1654257300000|2022-06-03 11:55:00|639.28|636.88|641.88|639.48|643.02|640.62|638.87|636.47|0
1654257600000|2022-06-03 12:00:00|642.19|639.79|637.83|635.43|642.19|639.79|637.42|635.02|0
1654257900000|2022-06-03 12:05:00|637.62|635.22|637.41|635.01|638.66|636.26|637|634.6|0
1654258200000|2022-06-03 12:10:00|637.21|634.81|635.76|633.36|637.41|635.01|635.55|633.15|0
1654258500000|2022-06-03 12:15:00|635.96|633.56|635.96|633.56|636.58|634.18|634.93|632.53|0
1654258800000|2022-06-03 12:20:00|635.76|633.36|635.65|633.25|639.69|637.29|635.13|632.73|0
1654259100000|2022-06-03 12:25:00|635.45|633.05|636.69|634.29|640.21|637.81|634.72|632.32|0
1654259400000|2022-06-03 12:30:00|635.86|633.46|626.98|624.58|643.96|641.56|625.96|623.56|0
1654259700000|2022-06-03 12:35:00|626.88|624.48|642.81|640.41|644.05|641.65|626.88|624.48|0
1654260000000|2022-06-03 12:40:00|643.12|640.72|646.35|643.95|648.43|646.03|642.71|640.31|0
1654260300000|2022-06-03 12:45:00|647.08|644.68|646.97|644.57|648.33|645.93|641.97|639.57|0
1654260600000|2022-06-03 12:50:00|647.8|645.4|646.76|644.36|650.1|647.7|645.72|643.32|0
1654260900000|2022-06-03 12:55:00|646.66|644.26|646.34|643.94|650.52|648.12|645.51|643.11|0
1654261200000|2022-06-03 13:00:00|645.92|643.52|646.55|644.15|648.43|646.03|644.26|641.86|0
1654261500000|2022-06-03 13:05:00|645.92|643.52|647.38|644.98|647.59|645.19|643.84|641.44|0
1654261800000|2022-06-03 13:10:00|647.8|645.4|648.42|646.02|649.89|647.49|646.86|644.46|0
1654262100000|2022-06-03 13:15:00|648.63|646.23|647.38|644.98|649.89|647.49|647.28|644.88|0
1654262400000|2022-06-03 13:20:00|647.59|645.19|649.88|647.48|650.93|648.53|647.59|645.19|0
1654262700000|2022-06-03 13:25:00|649.78|647.38|655.12|652.72|655.12|652.72|649.78|647.38|0
1654263000000|2022-06-03 13:30:00|655.75|653.35|645.04|642.64|657.85|655.45|642.75|640.35|0
1654263300000|2022-06-03 13:35:00|645.46|643.06|651.42|649.02|656.96|654.56|644.42|642.02|0
1654263600000|2022-06-03 13:40:00|651.01|648.61|662|659.6|662|659.6|648.3|645.9|0
1654263900000|2022-06-03 13:45:00|662.85|660.45|658.85|656.45|664.21|661.81|656.34|653.94|0
1654264200000|2022-06-03 13:50:00|657.7|655.3|658.11|655.71|662.73|660.33|655.18|652.78|0
1654264500000|2022-06-03 13:55:00|657.49|655.09|649.44|647.04|657.49|655.09|648.71|646.31|0
1654264800000|2022-06-03 14:00:00|648.92|646.52|649.12|646.72|651.95|649.55|642.26|639.86|0
1654265100000|2022-06-03 14:05:00|649.75|647.35|647.04|644.64|654.76|652.36|644.13|641.73|0
1654265400000|2022-06-03 14:10:00|648.39|645.99|648.39|645.99|656.57|654.17|646.09|643.69|0
1654265700000|2022-06-03 14:15:00|648.18|645.78|647.35|644.95|650.7|648.3|643.59|641.19|0
1654266000000|2022-06-03 14:20:00|648.6|646.2|651.74|649.34|656.15|653.75|646.93|644.53|0
1654266300000|2022-06-03 14:25:00|651.53|649.13|653.21|650.81|657.2|654.8|649.44|647.04|0
1654266600000|2022-06-03 14:30:00|654.47|652.07|652.79|650.39|659.31|656.91|651.85|649.45|0
1654266900000|2022-06-03 14:35:00|652.58|650.18|663.36|660.96|665.27|662.87|652.58|650.18|0
1654267200000|2022-06-03 14:40:00|664|661.6|662.73|660.33|667.4|665|662.73|660.33|0
1654267500000|2022-06-03 14:45:00|662.09|659.69|660.19|657.79|664.85|662.45|658.07|655.67|0
1654267800000|2022-06-03 14:50:00|660.82|658.42|663.15|660.75|663.15|660.75|658.5|656.1|0
1654268100000|2022-06-03 14:55:00|662.73|660.33|662.72|660.32|664.84|662.44|659.13|656.73|0
1654268400000|2022-06-03 15:00:00|663.78|661.38|668.56|666.16|670.37|667.97|662.62|660.22|0
1654268700000|2022-06-03 15:05:00|668.45|666.05|671.9|669.5|671.9|669.5|668.03|665.63|0
1654269000000|2022-06-03 15:10:00|671.69|669.29|674.88|672.48|676.59|674.19|671.69|669.29|0
1654269300000|2022-06-03 15:15:00|675.31|672.91|672.54|670.14|675.95|673.55|671.05|668.65|0
1654269600000|2022-06-03 15:20:00|672.96|670.56|674.67|672.27|675.1|672.7|671.69|669.29|0
1654269900000|2022-06-03 15:25:00|674.78|672.38|673.81|671.41|677.87|675.47|672.96|670.56|0
1654270200000|2022-06-03 15:30:00|674.03|671.63|669.34|666.94|675.73|673.33|668.92|666.52|0
1654270500000|2022-06-03 15:35:00|668.92|666.52|665.3|662.9|669.98|667.58|664.03|661.63|0
1654270800000|2022-06-03 15:40:00|665.52|663.12|667.21|664.81|668.49|666.09|664.46|662.06|0
1654271100000|2022-06-03 15:45:00|667.64|665.24|672.74|670.34|673.17|670.77|666.79|664.39|0
1654271400000|2022-06-03 15:50:00|672.96|670.56|674.66|672.26|675.73|673.33|671.36|668.96|0
1654271700000|2022-06-03 15:55:00|673.81|671.41|670.19|667.79|675.09|672.69|669.55|667.15|0
1654272000000|2022-06-03 16:00:00|671.04|668.64|664.45|662.05|671.04|668.64|663.39|660.99|0
1654272300000|2022-06-03 16:05:00|664.24|661.84|670.4|668|670.4|668|662.76|660.36|0
1654272600000|2022-06-03 16:10:00|669.76|667.36|669.76|667.36|671.67|669.27|667.85|665.45|0
1654272900000|2022-06-03 16:15:00|669.55|667.15|674.44|672.04|674.44|672.04|665.72|663.32|0
1654273200000|2022-06-03 16:20:00|674.66|672.26|665.08|662.68|675.72|673.32|663.17|660.77|0
1654273500000|2022-06-03 16:25:00|664.87|662.47|664.56|662.16|667.63|665.23|663.71|661.31|0
1654273800000|2022-06-03 16:30:00|664.45|662.05|665.93|663.53|667.2|664.8|663.6|661.2|0
1654274100000|2022-06-03 16:35:00|666.46|664.06|660|657.6|666.99|664.59|659.15|656.75|0
1654274400000|2022-06-03 16:40:00|660.42|658.02|662.75|660.35|664.65|662.25|659.57|657.17|0
1654274700000|2022-06-03 16:45:00|662.32|659.92|660.42|658.02|664.23|661.83|659.15|656.75|0
1654275000000|2022-06-03 16:50:00|661.26|658.86|659.36|656.96|664.65|662.25|659.26|656.86|0
1654275300000|2022-06-03 16:55:00|659.15|656.75|655.35|652.95|659.68|657.28|655.14|652.74|0
1654275600000|2022-06-03 17:00:00|655.56|653.16|647.77|645.37|656.4|654|646.93|644.53|0
1654275900000|2022-06-03 17:05:00|647.56|645.16|651.63|649.23|652.47|650.07|646.38|643.98|0
1654276200000|2022-06-03 17:10:00|651.42|649.02|655.21|652.81|655.42|653.02|650.58|648.18|0
1654276500000|2022-06-03 17:15:00|655|652.6|665.15|662.75|665.99|663.59|655|652.6|0
1654276800000|2022-06-03 17:20:00|664.93|662.53|661.65|659.25|665.36|662.96|661.01|658.61|0
1654277100000|2022-06-03 17:25:00|661.22|658.82|661.43|659.03|663.13|660.73|659.96|657.56|0
1654277400000|2022-06-03 17:30:00|661.65|659.25|663.13|660.73|666.3|663.9|661.65|659.25|0
1654277700000|2022-06-03 17:35:00|662.7|660.3|662.91|660.51|664.4|662|660.17|657.77|0
1654278000000|2022-06-03 17:40:00|662.7|660.3|669.06|666.66|670.66|668.26|662.7|660.3|0
1654278300000|2022-06-03 17:45:00|668.85|666.45|665.88|663.48|670.76|668.36|665.88|663.48|0
1654278600000|2022-06-03 17:50:00|665.45|663.05|666.93|664.53|667.36|664.96|664.18|661.78|0
1654278900000|2022-06-03 17:55:00|667.36|664.96|667.57|665.17|668.63|666.23|665.87|663.47|0
1654279200000|2022-06-03 18:00:00|668.42|666.02|666.51|664.11|671.61|669.21|665.24|662.84|0
1654279500000|2022-06-03 18:05:00|666.72|664.32|665.66|663.26|668.53|666.13|663.96|661.56|0
1654279800000|2022-06-03 18:10:00|666.08|663.68|663.33|660.93|666.29|663.89|662.91|660.51|0
1654280100000|2022-06-03 18:15:00|663.12|660.72|661|658.6|666.08|663.68|660.79|658.39|0
1654280400000|2022-06-03 18:20:00|660.79|658.39|662.9|660.5|664.81|662.41|660.79|658.39|0
1654280700000|2022-06-03 18:25:00|663.11|660.71|656.78|654.38|663.54|661.14|656.78|654.38|0
1654281000000|2022-06-03 18:30:00|656.57|654.17|661.09|658.69|662.15|659.75|656.57|654.17|0
1654281300000|2022-06-03 18:35:00|660.78|658.38|666.39|663.99|668.3|665.9|660.25|657.85|0
1654281600000|2022-06-03 18:40:00|666.71|664.31|663.63|661.23|668.3|665.9|663.63|661.23|0
1654281900000|2022-06-03 18:45:00|663.74|661.34|661.62|659.22|665.75|663.35|661.3|658.9|0
1654282200000|2022-06-03 18:50:00|661.51|659.11|661.94|659.54|663.63|661.23|660.24|657.84|0
1654282500000|2022-06-03 18:55:00|662.36|659.96|660.67|658.27|663|660.6|659.4|657|0
1654282800000|2022-06-03 19:00:00|660.45|658.05|660.56|658.16|665.01|662.61|658.97|656.57|0
1654283100000|2022-06-03 19:05:00|660.66|658.26|667.66|665.26|669.57|667.17|660.66|658.26|0
1654283400000|2022-06-03 19:10:00|667.87|665.47|672.55|670.15|672.98|670.58|665.75|663.35|0
1654283700000|2022-06-03 19:15:00|673.19|670.79|672.34|669.94|674.47|672.07|671.38|668.98|0
1654284000000|2022-06-03 19:20:00|672.12|669.72|672.76|670.36|674.25|671.85|669.99|667.59|0
1654284300000|2022-06-03 19:25:00|672.55|670.15|665.96|663.56|673.4|671|665.96|663.56|0
1654284600000|2022-06-03 19:30:00|666.17|663.77|668.5|666.1|669.99|667.59|666.17|663.77|0
1654284900000|2022-06-03 19:35:00|668.29|665.89|667.23|664.83|670.84|668.44|663.62|661.22|0
1654285200000|2022-06-03 19:40:00|667.01|664.61|671.91|669.51|672.54|670.14|665.32|662.92|0
1654285500000|2022-06-03 19:45:00|671.27|668.87|670.63|668.23|675.32|672.92|667.65|665.25|0
1654285800000|2022-06-03 19:50:00|673.82|671.42|666.59|664.19|674.25|671.85|664.68|662.28|0
1654286100000|2022-06-03 19:55:00|665.1|662.7|669.35|666.95|670.41|668.01|664.47|662.07|0
1654286400000|2022-06-03 20:00:00|669.14|666.74|669.56|667.16|672.33|669.93|668.29|665.89|0
1654286700000|2022-06-03 20:05:00|669.35|666.95|666.16|663.76|669.77|667.37|665.73|663.33|0
1654287000000|2022-06-03 20:10:00|665.95|663.55|664.46|662.06|666.8|664.4|663.83|661.43|0
1654499100000|2022-06-06 07:05:00|644.1|642.11|643.99|641.59|645.56|643.16|643.05|640.65|0
1654499400000|2022-06-06 07:10:00|644.09|641.69|644.09|641.69|645.35|642.95|643.68|641.28|0
1654499700000|2022-06-06 07:15:00|643.88|641.48|644.93|642.53|645.14|642.74|643.68|641.28|0
1654500000000|2022-06-06 07:20:00|645.14|642.74|642.95|640.55|646.6|644.2|642.63|640.23|0
1654500300000|2022-06-06 07:25:00|643.05|640.65|644.3|641.9|644.93|642.53|642.63|640.23|0
1654500600000|2022-06-06 07:30:00|644.51|642.11|646.39|643.99|647.34|644.94|644.51|642.11|0
1654500900000|2022-06-06 07:35:00|645.97|643.57|644.71|642.31|647.23|644.83|644.3|641.9|0
1654501200000|2022-06-06 07:40:00|644.09|641.69|644.71|642.31|645.34|642.94|642.83|640.43|0
1654501500000|2022-06-06 07:45:00|644.92|642.52|643.46|641.06|645.45|643.05|642.83|640.43|0
1654501800000|2022-06-06 07:50:00|643.67|641.27|638.24|635.84|644.29|641.89|635.75|633.35|0
1654502100000|2022-06-06 07:55:00|638.35|635.95|634.71|632.31|639.49|637.09|634.71|632.31|0
1654502400000|2022-06-06 08:00:00|634.4|632|632.63|630.23|634.5|632.1|631.91|629.51|0
1654502700000|2022-06-06 08:05:00|632.84|630.44|633.09|630.69|635.02|632.62|632.42|630.02|0
1654503000000|2022-06-06 08:10:00|632.68|630.28|629.77|627.37|633.51|631.11|628.74|626.34|0
1654503300000|2022-06-06 08:15:00|629.57|627.17|630.6|628.2|631.02|628.62|627.91|625.51|0
1654503600000|2022-06-06 08:20:00|630.92|628.52|629.57|627.17|631.02|628.62|629.36|626.96|0
1654503900000|2022-06-06 08:25:00|629.56|627.16|629.56|627.16|629.98|627.58|629.36|626.96|0
1654504200000|2022-06-06 08:30:00|629.36|626.96|630.39|627.99|630.6|628.2|627.29|624.89|0
1654504500000|2022-06-06 08:35:00|630.6|628.2|630.39|627.99|631.01|628.61|629.98|627.58|0
1654504800000|2022-06-06 08:40:00|630.18|627.78|630.18|627.78|630.39|627.99|629.15|626.75|0
1654505100000|2022-06-06 08:45:00|629.97|627.57|629.35|626.95|631.42|629.02|629.35|626.95|0
1654505400000|2022-06-06 08:50:00|629.25|626.85|627.9|625.5|630.91|628.51|627.7|625.3|0
1654505700000|2022-06-06 08:55:00|628.11|625.71|628.11|625.71|629.56|627.16|627.7|625.3|0
1654506000000|2022-06-06 09:00:00|628.32|625.92|629.56|627.16|630.18|627.78|627.9|625.5|0
1654506300000|2022-06-06 09:05:00|629.35|626.95|630.49|628.09|630.59|628.19|629.35|626.95|0
1654506600000|2022-06-06 09:10:00|630.59|628.19|630.17|627.77|631|628.6|630.17|627.77|0
1654506900000|2022-06-06 09:15:00|630.59|628.19|631.41|629.01|632.04|629.64|630.38|627.98|0
1654507200000|2022-06-06 09:20:00|631.62|629.22|631.83|629.43|632.45|630.05|631.32|628.92|0
1654507500000|2022-06-06 09:25:00|631.62|629.22|632.45|630.05|633.49|631.09|631.41|629.01|0
1654507800000|2022-06-06 09:30:00|632.66|630.26|633.07|630.67|634.11|631.71|632.45|630.05|0
1654508100000|2022-06-06 09:35:00|633.18|630.78|636.18|633.78|636.18|633.78|633.18|630.78|0
1654508400000|2022-06-06 09:40:00|636.29|633.89|636.6|634.2|637.22|634.82|634.73|632.33|0
1654508700000|2022-06-06 09:45:00|636.5|634.1|634.52|632.12|636.6|634.2|634.52|632.12|0
1654509000000|2022-06-06 09:50:00|634.63|632.23|636.18|633.78|636.39|633.99|634.31|631.91|0
1654509300000|2022-06-06 09:55:00|635.97|633.57|634.52|632.12|636.39|633.99|634.52|632.12|0
1654509600000|2022-06-06 10:00:00|634.62|632.22|633.06|630.66|635.14|632.74|632.23|629.83|0
1654509900000|2022-06-06 10:05:00|632.86|630.46|632.75|630.35|633.79|631.39|632.44|630.04|0
1654510200000|2022-06-06 10:10:00|632.65|630.25|632.85|630.45|633.48|631.08|632.23|629.83|0
1654510500000|2022-06-06 10:15:00|633.06|630.66|633.27|630.87|633.68|631.28|632.64|630.24|0
1654510800000|2022-06-06 10:20:00|633.06|630.66|632.02|629.62|633.47|631.07|631.61|629.21|0
1654511100000|2022-06-06 10:25:00|631.81|629.41|631.92|629.52|632.43|630.03|631.09|628.69|0
1654511400000|2022-06-06 10:30:00|631.81|629.41|631.19|628.79|632.64|630.24|630.78|628.38|0
1654511700000|2022-06-06 10:35:00|630.98|628.58|632.43|630.03|632.85|630.45|630.77|628.37|0
1654512000000|2022-06-06 10:40:00|632.22|629.82|632.02|629.62|632.33|629.93|631.81|629.41|0
1654512300000|2022-06-06 10:45:00|632.22|629.82|632.22|629.82|632.33|629.93|631.6|629.2|0
1654512600000|2022-06-06 10:50:00|632.12|629.72|630.98|628.58|632.43|630.03|630.77|628.37|0
1654512900000|2022-06-06 10:55:00|631.08|628.68|631.18|628.78|631.6|629.2|630.26|627.86|0
1654513200000|2022-06-06 11:00:00|631.6|629.2|633.05|630.65|633.46|631.06|631.6|629.2|0
1654513500000|2022-06-06 11:05:00|633.26|630.86|633.25|630.85|633.46|631.06|632.63|630.23|0
1654513800000|2022-06-06 11:10:00|633.15|630.75|633.46|631.06|633.46|631.06|632.84|630.44|0
1654514100000|2022-06-06 11:15:00|633.25|630.85|631.91|629.51|633.46|631.06|631.59|629.19|0
1654514400000|2022-06-06 11:20:00|631.8|629.4|630.35|627.95|632.42|630.02|630.14|627.74|0
1654514700000|2022-06-06 11:25:00|630.14|627.74|631.18|628.78|632.01|629.61|630.14|627.74|0
1654515000000|2022-06-06 11:30:00|631.28|628.88|631.38|628.98|631.8|629.4|629.93|627.53|0
1654515300000|2022-06-06 11:35:00|631.8|629.4|632|629.6|632.21|629.81|630.97|628.57|0
1654515600000|2022-06-06 11:40:00|631.9|629.5|633.56|631.16|633.66|631.26|631.9|629.5|0
1654515900000|2022-06-06 11:45:00|633.45|631.05|635.94|633.54|636.98|634.58|633.04|630.64|0
1654516200000|2022-06-06 11:50:00|636.05|633.65|633.97|631.57|636.78|634.38|633.04|630.64|0
1654516500000|2022-06-06 11:55:00|632.21|629.81|630.13|627.73|632.83|630.43|630.13|627.73|0
1654516800000|2022-06-06 12:00:00|629.72|627.32|631.17|628.77|631.17|628.77|629.72|627.32|0
1654517100000|2022-06-06 12:05:00|631.37|628.97|630.13|627.73|631.58|629.18|628.48|626.08|0
1654517400000|2022-06-06 12:10:00|630.34|627.94|629.51|627.11|630.34|627.94|628.89|626.49|0
1654517700000|2022-06-06 12:15:00|629.41|627.01|630.54|628.14|630.54|628.14|628.68|626.28|0
1654518000000|2022-06-06 12:20:00|630.44|628.04|633.03|630.63|633.55|631.15|630.44|628.04|0
1654518300000|2022-06-06 12:25:00|633.24|630.84|632.13|629.73|633.55|631.15|630.57|628.17|0
1654518600000|2022-06-06 12:30:00|632.02|629.62|629.95|627.55|632.02|629.62|629.74|627.34|0
1654518900000|2022-06-06 12:35:00|630.15|627.75|627.67|625.27|630.15|627.75|627.67|625.27|0
1654519200000|2022-06-06 12:40:00|627.87|625.47|628.7|626.3|629.74|627.34|627.67|625.27|0
1654519500000|2022-06-06 12:45:00|628.91|626.51|627.15|624.75|629.11|626.71|624.98|622.58|0
1654519800000|2022-06-06 12:50:00|627.25|624.85|629.11|626.71|629.94|627.54|626.63|624.23|0
1654520100000|2022-06-06 12:55:00|629.32|626.92|630.15|627.75|630.56|628.16|628.6|626.2|0
1654520400000|2022-06-06 13:00:00|629.94|627.54|629.73|627.33|630.98|628.58|629.52|627.12|0
1654520700000|2022-06-06 13:05:00|630.05|627.65|628.28|625.88|630.05|627.65|627.45|625.05|0
1654521000000|2022-06-06 13:10:00|628.49|626.09|628.28|625.88|628.69|626.29|627.04|624.64|0
1654521300000|2022-06-06 13:15:00|628.07|625.67|630.76|628.36|632.84|630.44|628.07|625.67|0
1654521600000|2022-06-06 13:20:00|630.97|628.57|632.22|629.82|633.46|631.06|630.56|628.16|0
1654521900000|2022-06-06 13:25:00|632.42|630.02|632.21|629.81|633.46|631.06|632.21|629.81|0
1654522200000|2022-06-06 13:30:00|631.08|628.68|632.21|629.81|635.96|633.56|628.27|625.87|0
1654522500000|2022-06-06 13:35:00|632.63|630.23|636.16|633.76|639.91|637.51|631.91|629.51|0
1654522800000|2022-06-06 13:40:00|635.75|633.35|632.83|630.43|637.83|635.43|626.41|624.01|0
1654523100000|2022-06-06 13:45:00|633.25|630.85|637.2|634.8|641.16|638.76|631.7|629.3|0
1654523400000|2022-06-06 13:50:00|636.99|634.59|635.64|633.24|639.91|637.51|634.49|632.09|0
1654523700000|2022-06-06 13:55:00|635.95|633.55|629.51|627.11|637.62|635.22|629.3|626.9|0
1654524000000|2022-06-06 14:00:00|628.06|625.66|620.63|618.23|629.51|627.11|619.6|617.2|0
1654524300000|2022-06-06 14:05:00|621.04|618.64|621.78|619.38|622.6|620.2|617.29|614.89|0
1654524600000|2022-06-06 14:10:00|621.37|618.97|620.34|617.94|622.39|619.99|619.52|617.12|0
1654524900000|2022-06-06 14:15:00|620.54|618.14|624.04|621.64|626.51|624.11|619.93|617.53|0
1654525200000|2022-06-06 14:20:00|624.86|622.46|623.89|621.49|626.1|623.7|622.8|620.4|0
1654525500000|2022-06-06 14:25:00|624.51|622.11|624.05|621.65|627.96|625.56|621.9|619.5|0
1654525800000|2022-06-06 14:30:00|623.23|620.83|622.41|620.01|625.49|623.09|621.38|618.98|0
1654526100000|2022-06-06 14:35:00|622.2|619.8|623.43|621.03|626.31|623.91|621.38|618.98|0
1654526400000|2022-06-06 14:40:00|622.61|620.21|622.61|620.21|627.34|624.94|621.38|618.98|0
1654526700000|2022-06-06 14:45:00|622.2|619.8|621.38|618.98|624.46|622.06|621.38|618.98|0
1654527000000|2022-06-06 14:50:00|621.58|619.18|625.28|622.88|625.48|623.08|619.53|617.13|0
1654527300000|2022-06-06 14:55:00|625.07|622.67|622.81|620.41|626.1|623.7|622.2|619.8|0
1654527600000|2022-06-06 15:00:00|622.61|620.21|624.45|622.05|624.86|622.46|619.73|617.33|0
1654527900000|2022-06-06 15:05:00|624.66|622.26|629.19|626.79|629.6|627.2|622.4|620|0
1654528200000|2022-06-06 15:10:00|629.8|627.4|636.63|634.23|638.49|636.09|629.8|627.4|0
1654528500000|2022-06-06 15:15:00|637.46|635.06|649.19|646.79|649.19|646.79|636.21|633.81|0
1654528800000|2022-06-06 15:20:00|649.81|647.41|647.93|645.53|650.44|648.04|645.64|643.24|0
1654529100000|2022-06-06 15:25:00|647.72|645.32|645.22|642.82|648.98|646.58|644.39|641.99|0
1654529400000|2022-06-06 15:30:00|645.01|642.61|646.68|644.28|647.93|645.53|643.55|641.15|0
1654529700000|2022-06-06 15:35:00|647.72|645.32|646.89|644.49|649.18|646.78|644.59|642.19|0
1654530000000|2022-06-06 15:40:00|647.3|644.9|641.26|638.86|647.51|645.11|640.85|638.45|0
1654530300000|2022-06-06 15:45:00|641.47|639.07|643.96|641.56|643.96|641.56|638.15|635.75|0
1654530600000|2022-06-06 15:50:00|644.38|641.98|642.92|640.52|645.21|642.81|641.05|638.65|0
1654530900000|2022-06-06 15:55:00|642.51|640.11|642.3|639.9|644.59|642.19|641.05|638.65|0
1654531200000|2022-06-06 16:00:00|642.71|640.31|654.83|652.43|657.14|654.74|642.3|639.9|0
1654531500000|2022-06-06 16:05:00|654.41|652.01|657.77|655.37|657.98|655.58|652.52|650.12|0
1654531800000|2022-06-06 16:10:00|657.98|655.58|660.5|658.1|662.18|659.78|657.14|654.74|0
1654532100000|2022-06-06 16:15:00|661.55|659.15|658.81|656.41|662.18|659.78|657.13|654.73|0
1654532400000|2022-06-06 16:20:00|659.23|656.83|661.76|659.36|661.76|659.36|656.92|654.52|0
1654532700000|2022-06-06 16:25:00|661.34|658.94|662.6|660.2|664.08|661.68|658.6|656.2|0
1654533000000|2022-06-06 16:30:00|662.81|660.41|659.97|657.57|666.82|664.42|659.86|657.46|0
1654533300000|2022-06-06 16:35:00|660.28|657.88|657.76|655.36|660.91|658.51|657.34|654.94|0
1654533600000|2022-06-06 16:40:00|657.97|655.57|656.82|654.42|659.02|656.62|655.66|653.26|0
1654533900000|2022-06-06 16:45:00|656.5|654.1|656.29|653.89|657.34|654.94|654.61|652.21|0
1654534200000|2022-06-06 16:50:00|656.92|654.52|656.49|654.09|660.28|657.88|656.29|653.89|0
1654534500000|2022-06-06 16:55:00|656.7|654.3|654.19|651.79|657.12|654.72|653.14|650.74|0
1654534800000|2022-06-06 17:00:00|653.98|651.58|658.17|655.77|658.17|655.77|653.98|651.58|0
1654535100000|2022-06-06 17:05:00|657.75|655.35|655.65|653.25|658.17|655.77|653.97|651.57|0
1654535400000|2022-06-06 17:10:00|655.02|652.62|659.89|657.49|662.21|659.81|655.02|652.62|0
1654535700000|2022-06-06 17:15:00|660.1|657.7|660.94|658.54|663.89|661.49|659.26|656.86|0
1654536000000|2022-06-06 17:20:00|661.15|658.75|659.89|657.49|663.68|661.28|658.21|655.81|0
1654536300000|2022-06-06 17:25:00|660.52|658.12|659.26|656.86|661.57|659.17|658.63|656.23|0
1654536600000|2022-06-06 17:30:00|659.47|657.07|656.95|654.55|660.31|657.91|656.11|653.71|0
1654536900000|2022-06-06 17:35:00|657.58|655.18|650.88|648.48|657.79|655.39|649.01|646.61|0
1654537200000|2022-06-06 17:40:00|650.47|648.07|647.76|645.36|651.09|648.69|646.09|643.69|0
1654537500000|2022-06-06 17:45:00|647.55|645.15|647.34|644.94|650.46|648.06|646.92|644.52|0
1654537800000|2022-06-06 17:50:00|647.55|645.15|646.5|644.1|647.96|645.56|644.42|642.02|0
1654538100000|2022-06-06 17:55:00|646.29|643.89|643.8|641.4|646.29|643.89|643.59|641.19|0
1654538400000|2022-06-06 18:00:00|643.59|641.19|644.42|642.02|645.88|643.48|643.59|641.19|0
1654538700000|2022-06-06 18:05:00|644.63|642.23|646.5|644.1|649.21|646.81|643.8|641.4|0
1654539000000|2022-06-06 18:10:00|646.71|644.31|648.58|646.18|648.58|646.18|645.67|643.27|0
1654539300000|2022-06-06 18:15:00|649|646.6|649.41|647.01|651.5|649.1|647.75|645.35|0
1654539600000|2022-06-06 18:20:00|649.62|647.22|656.52|654.12|658.62|656.22|649.62|647.22|0
1654539900000|2022-06-06 18:25:00|657.36|654.96|660.09|657.69|662.19|659.79|656.31|653.91|0
1654540200000|2022-06-06 18:30:00|660.72|658.32|660.08|657.68|662.4|660|658.82|656.42|0
1654540500000|2022-06-06 18:35:00|659.66|657.26|662.82|660.42|663.87|661.47|658.2|655.8|0
1654540800000|2022-06-06 18:40:00|662.61|660.21|659.03|656.63|663.13|660.73|658.4|656|0
1654541100000|2022-06-06 18:45:00|659.14|656.74|660.08|657.68|660.29|657.89|656.31|653.91|0
1654541400000|2022-06-06 18:50:00|660.92|658.52|660.29|657.89|668.08|665.68|660.08|657.68|0
1654541700000|2022-06-06 18:55:00|661.34|658.94|660.08|657.68|662.18|659.78|656.93|654.53|0
1654542000000|2022-06-06 19:00:00|660.71|658.31|660.29|657.89|662.6|660.2|656.93|654.53|0
1654542300000|2022-06-06 19:05:00|660.92|658.52|663.23|660.83|664.7|662.3|659.24|656.84|0
1654542600000|2022-06-06 19:10:00|663.65|661.25|662.38|659.98|665.38|662.98|660.49|658.09|0
1654542900000|2022-06-06 19:15:00|662.8|660.4|666.39|663.99|666.6|664.2|659.22|656.82|0
1654543200000|2022-06-06 19:20:00|667.02|664.62|665.12|662.72|669.98|667.58|663.01|660.61|0
1654543500000|2022-06-06 19:25:00|664.91|662.51|665.54|663.14|666.81|664.41|663.43|661.03|0
1654543800000|2022-06-06 19:30:00|665.96|663.56|664.91|662.51|666.81|664.41|662.59|660.19|0
1654544100000|2022-06-06 19:35:00|664.7|662.3|667.02|664.62|669.98|667.58|664.27|661.87|0
1654544400000|2022-06-06 19:40:00|667.44|665.04|659.43|657.03|668.71|666.31|659.43|657.03|0
1654544700000|2022-06-06 19:45:00|659.64|657.24|663.85|661.45|665.75|663.35|658.16|655.76|0
1654545000000|2022-06-06 19:50:00|664.06|661.66|655.5|653.1|664.06|661.66|655.39|652.99|0
1654545300000|2022-06-06 19:55:00|656.23|653.83|657.92|655.52|660.87|658.47|653.71|651.31|0
1654545600000|2022-06-06 20:00:00|659.39|656.99|660.66|658.26|660.87|658.47|658.55|656.15|0
1654545900000|2022-06-06 20:05:00|660.45|658.05|660.66|658.26|661.08|658.68|659.18|656.78|0
1654546200000|2022-06-06 20:10:00|660.87|658.47|660.87|658.47|661.29|658.89|659.18|656.78|0
1654546500000|2022-06-06 20:15:00|661.28|658.48|659.59|656.79|661.49|658.69|659.38|656.58|0
1654546800000|2022-06-06 20:20:00|659.8|657|659.49|656.69|659.8|657|658.95|656.15|0
1654547100000|2022-06-06 20:25:00|659.38|656.58|660.64|657.84|660.64|657.84|659.16|656.36|0
1654547400000|2022-06-06 20:30:00|660.33|657.53|658.53|655.73|660.43|657.63|658.32|655.52|0
1654547700000|2022-06-06 20:35:00|658.43|655.63|657.69|654.89|658.95|656.15|657.47|654.67|0
1654548000000|2022-06-06 20:40:00|657.68|654.88|657.89|655.09|658.32|655.52|657.68|654.88|0
1654548300000|2022-06-06 20:45:00|658.11|655.31|658.1|655.3|658.32|655.52|657.89|655.09|0
1654548600000|2022-06-06 20:50:00|657.68|654.88|656.84|654.04|658.1|655.3|656.63|653.83|0
1654548900000|2022-06-06 20:55:00|656.63|653.83|658.09|655.29|658.09|655.29|656.42|653.62|0
1654549200000|2022-06-06 21:00:00|657.97|655.17|657.72|654.92|658.15|655.35|657.72|654.92|0
1654549500000|2022-06-06 21:05:00|657.69|654.89|657.63|654.83|657.69|654.89|657.27|654.47|0
1654549800000|2022-06-06 21:10:00|657.36|654.56|657.81|655.01|658.67|655.87|657.32|654.52|0
1654550100000|2022-06-06 21:15:00|657.59|654.79|657.84|655.04|657.87|655.07|657.44|654.64|0
1654550400000|2022-06-06 21:20:00|657.87|655.07|658.05|655.25|658.21|655.41|657.62|654.82|0
1654550700000|2022-06-06 21:25:00|658.09|655.29|657.81|655.01|658.15|655.35|657.81|655.01|0
1654551000000|2022-06-06 21:30:00|657.77|654.97|658.67|655.87|658.67|655.87|657.77|654.97|0
1654551300000|2022-06-06 21:35:00|658.88|656.08|658.61|655.81|658.97|656.17|658.17|655.37|0
1654551600000|2022-06-06 21:40:00|658.45|655.65|658.17|655.37|658.45|655.65|658.17|655.37|0
1654551900000|2022-06-06 21:45:00|657.99|655.19|657.8|655|657.99|655.19|657.68|654.88|0
1654552200000|2022-06-06 21:50:00|658.01|655.21|657.8|655|658.01|655.21|657.8|655|0
1654552500000|2022-06-06 21:55:00|657.77|654.97|657.35|654.55|657.77|654.97|657.35|654.55|0
1654552800000|2022-06-06 22:00:00|658.2|655.4|657.56|654.76|658.3|655.5|655.88|653.08|0
1654553100000|2022-06-06 22:05:00|657.03|654.23|658.51|655.71|658.51|655.71|656.4|653.6|0
1654553400000|2022-06-06 22:10:00|658.3|655.5|657.45|654.65|658.72|655.92|657.14|654.34|0
1654553700000|2022-06-06 22:15:00|657.87|655.07|658.83|656.03|659.35|656.55|657.24|654.44|0
1654554000000|2022-06-06 22:20:00|658.72|655.92|660.4|657.6|660.73|657.93|658.72|655.92|0
1654554300000|2022-06-06 22:25:00|660.51|657.71|660.09|657.29|660.62|657.82|659.56|656.76|0
1654554600000|2022-06-06 22:30:00|660.19|657.39|661.25|658.45|661.46|658.66|659.77|656.97|0
1654554900000|2022-06-06 22:35:00|661.15|658.35|662.51|659.71|663.15|660.35|660.19|657.39|0
1654555200000|2022-06-06 22:40:00|662.3|659.5|662.3|659.5|662.94|660.14|661.36|658.56|0
1654555500000|2022-06-06 22:45:00|662.09|659.29|661.45|658.65|662.3|659.5|660.61|657.81|0
1654555800000|2022-06-06 22:50:00|661.35|658.55|661.66|658.86|661.88|659.08|660.4|657.6|0
1654556100000|2022-06-06 22:55:00|661.88|659.08|661.88|659.08|662.72|659.92|661.77|658.97|0
1654556400000|2022-06-06 23:00:00|661.77|658.97|661.24|658.44|662.51|659.71|661.24|658.44|0
1654556700000|2022-06-06 23:05:00|661.45|658.65|659.97|657.17|661.45|658.65|659.97|657.17|0
1654557000000|2022-06-06 23:10:00|660.18|657.38|659.55|656.75|660.29|657.49|659.34|656.54|0
1654557300000|2022-06-06 23:15:00|659.34|656.54|659.55|656.75|659.76|656.96|659.34|656.54|0
1654557600000|2022-06-06 23:20:00|659.34|656.54|660.08|657.28|660.18|657.38|659.34|656.54|0
1654557900000|2022-06-06 23:25:00|660.18|657.38|659.65|656.85|660.18|657.38|659.33|656.53|0
1654558200000|2022-06-06 23:30:00|659.33|656.53|659.75|656.95|659.75|656.95|659.33|656.53|0
1654558500000|2022-06-06 23:35:00|659.54|656.74|659.96|657.16|660.29|657.49|659.33|656.53|0
1654558800000|2022-06-06 23:40:00|660.18|657.38|659.54|656.74|660.6|657.8|659.54|656.74|0
1654559100000|2022-06-06 23:45:00|659.33|656.53|656.59|653.79|659.54|656.74|656.59|653.79|0
1654559400000|2022-06-06 23:50:00|656.38|653.58|656.38|653.58|657.12|654.32|655.32|652.52|0
1654559700000|2022-06-06 23:55:00|656.48|653.68|657.64|654.84|657.64|654.84|655.53|652.73|0
1654560000000|2022-06-07 00:00:00|657.43|654.63|663.55|660.75|663.66|660.86|657.43|654.63|0
1654560300000|2022-06-07 00:05:00|663.45|660.65|665.14|662.34|665.46|662.66|663.45|660.65|0
1654560600000|2022-06-07 00:10:00|665.25|662.45|666.2|663.4|666.73|663.93|665.03|662.23|0
1654560900000|2022-06-07 00:15:00|666.41|663.61|665.24|662.44|667.58|664.78|664.72|661.92|0
1654561200000|2022-06-07 00:20:00|665.78|662.98|667.57|664.77|667.9|665.1|665.45|662.65|0
1654561500000|2022-06-07 00:25:00|667.79|664.99|667.26|664.46|668.42|665.62|667.15|664.35|0
1654561800000|2022-06-07 00:30:00|667.36|664.56|670.54|667.74|670.97|668.17|667.26|664.46|0
1654562100000|2022-06-07 00:35:00|669.48|666.68|667.36|664.56|669.91|667.11|667.36|664.56|0
1654562400000|2022-06-07 00:40:00|667.15|664.35|666.93|664.13|668.21|665.41|666.93|664.13|0
1654562700000|2022-06-07 00:45:00|667.15|664.35|667.36|664.56|668.63|665.83|666.93|664.13|0
1654563000000|2022-06-07 00:50:00|667.14|664.34|668.95|666.15|669.27|666.47|666.72|663.92|0
1654563300000|2022-06-07 00:55:00|667.99|665.19|667.89|665.09|668.63|665.83|667.35|664.55|0
1654563600000|2022-06-07 01:00:00|667.78|664.98|665.23|662.43|667.99|665.19|665.23|662.43|0
1654563900000|2022-06-07 01:05:00|665.44|662.64|665.66|662.86|665.87|663.07|664.17|661.37|0
1654564200000|2022-06-07 01:10:00|665.44|662.64|666.71|663.91|667.14|664.34|665.02|662.22|0
1654564500000|2022-06-07 01:15:00|667.04|664.24|664.81|662.01|667.25|664.45|664.07|661.27|0
1654564800000|2022-06-07 01:20:00|664.7|661.9|666.5|663.7|666.92|664.12|664.7|661.9|0
1654565100000|2022-06-07 01:25:00|666.71|663.91|679.06|676.26|681.41|678.61|666.71|663.91|0
1654565400000|2022-06-07 01:30:00|678.63|675.83|676.82|674.02|680.55|677.75|676.49|673.69|0
1654565700000|2022-06-07 01:35:00|676.71|673.91|675.64|672.84|677.77|674.97|674.79|671.99|0
1654566000000|2022-06-07 01:40:00|675.85|673.05|672.87|670.07|676.28|673.48|672.87|670.07|0
1654566300000|2022-06-07 01:45:00|672.66|669.86|672.65|669.85|673.72|670.92|671.7|668.9|0
1654566600000|2022-06-07 01:50:00|672.44|669.64|673.08|670.28|673.4|670.6|672.34|669.54|0
1654566900000|2022-06-07 01:55:00|673.29|670.49|673.93|671.13|675.64|672.84|673.08|670.28|0
1654567200000|2022-06-07 02:00:00|673.83|671.03|674.47|671.67|674.99|672.19|672.87|670.07|0
1654567500000|2022-06-07 02:05:00|674.57|671.77|677.55|674.75|677.55|674.75|673.72|670.92|0
1654567800000|2022-06-07 02:10:00|677.34|674.54|678.52|675.72|678.73|675.93|677.34|674.54|0
1654568100000|2022-06-07 02:15:00|678.41|675.61|678.4|675.6|678.83|676.03|677.12|674.32|0
1654568400000|2022-06-07 02:20:00|678.19|675.39|676.27|673.47|678.3|675.5|675.84|673.04|0
1654568700000|2022-06-07 02:25:00|676.06|673.26|677.33|674.53|677.55|674.75|675.84|673.04|0
1654569000000|2022-06-07 02:30:00|677.23|674.43|678.19|675.39|678.4|675.6|676.91|674.11|0
1654569300000|2022-06-07 02:35:00|677.97|675.17|678.08|675.28|678.4|675.6|677.33|674.53|0
1654569600000|2022-06-07 02:40:00|678.19|675.39|678.51|675.71|678.61|675.81|677.97|675.17|0
1654569900000|2022-06-07 02:45:00|678.61|675.81|679.58|676.78|680.22|677.42|678.61|675.81|0
1654570200000|2022-06-07 02:50:00|679.68|676.88|678.82|676.02|679.68|676.88|678.61|675.81|0
1654570500000|2022-06-07 02:55:00|679.04|676.24|679.04|676.24|680.11|677.31|678.82|676.02|0
1654570800000|2022-06-07 03:00:00|678.93|676.13|677.98|675.18|679.25|676.45|677.55|674.75|0
1654571100000|2022-06-07 03:05:00|677.76|674.96|678.19|675.39|678.19|675.39|677.55|674.75|0
1654571400000|2022-06-07 03:10:00|677.98|675.18|676.69|673.89|677.98|675.18|676.26|673.46|0
1654571700000|2022-06-07 03:15:00|676.48|673.68|673.48|670.68|676.69|673.89|672.95|670.15|0
1654572000000|2022-06-07 03:20:00|673.81|671.01|672.41|669.61|673.91|671.11|672.41|669.61|0
1654572300000|2022-06-07 03:25:00|672.2|669.4|672.84|670.04|672.84|670.04|671.13|668.33|0
1654572600000|2022-06-07 03:30:00|672.74|669.94|673.05|670.25|673.26|670.46|672.62|669.82|0
1654572900000|2022-06-07 03:35:00|672.84|670.04|672.31|669.51|673.91|671.11|671.56|668.76|0
1654573200000|2022-06-07 03:40:00|672.41|669.61|671.98|669.18|672.84|670.04|671.77|668.97|0
1654573500000|2022-06-07 03:45:00|671.77|668.97|671.34|668.54|672.41|669.61|670.91|668.11|0
1654573800000|2022-06-07 03:50:00|671.13|668.33|670.7|667.9|672.19|669.39|670.48|667.68|0
1654574100000|2022-06-07 03:55:00|671.02|668.22|673.16|670.36|673.26|670.46|670.27|667.47|0
1654574400000|2022-06-07 04:00:00|672.94|670.14|674.22|671.42|674.75|671.95|672.83|670.03|0
1654574700000|2022-06-07 04:05:00|674.33|671.53|674.58|671.78|675.7|672.9|673.94|671.14|0
1654575000000|2022-06-07 04:10:00|674.79|671.99|674.37|671.57|674.79|671.99|674.15|671.35|0
1654575300000|2022-06-07 04:15:00|674.48|671.68|674.15|671.35|675.01|672.21|674.15|671.35|0
1654575600000|2022-06-07 04:20:00|674.37|671.57|673.3|670.5|674.37|671.57|673.09|670.29|0
1654575900000|2022-06-07 04:25:00|673.09|670.29|672.66|669.86|673.72|670.92|672.66|669.86|0
1654576200000|2022-06-07 04:30:00|672.87|670.07|678.21|675.41|678.42|675.62|672.66|669.86|0
1654576500000|2022-06-07 04:35:00|678.42|675.62|676.92|674.12|678.42|675.62|676.28|673.48|0
1654576800000|2022-06-07 04:40:00|676.82|674.02|676.92|674.12|677.68|674.88|676.71|673.91|0
1654577100000|2022-06-07 04:45:00|677.25|674.45|677.13|674.33|678.53|675.73|676.92|674.12|0
1654577400000|2022-06-07 04:50:00|677.35|674.55|677.35|674.55|677.56|674.76|676.39|673.59|0
1654577700000|2022-06-07 04:55:00|677.13|674.33|676.6|673.8|677.13|674.33|675.96|673.16|0
1654578000000|2022-06-07 05:00:00|676.49|673.69|676.06|673.26|676.92|674.12|675.42|672.62|0
1654578300000|2022-06-07 05:05:00|676.28|673.48|678.63|675.83|678.84|676.04|676.28|673.48|0
1654578600000|2022-06-07 05:10:00|678.84|676.04|679.7|676.9|680.12|677.32|677.99|675.19|0
1654578900000|2022-06-07 05:15:00|679.81|677.01|678.74|675.94|679.81|677.01|677.98|675.18|0
1654579200000|2022-06-07 05:20:00|678.84|676.04|681.83|679.03|682.26|679.46|677.88|675.08|0
1654579500000|2022-06-07 05:25:00|682.05|679.25|686.47|683.67|686.58|683.78|681.62|678.82|0
1654579800000|2022-06-07 05:30:00|686.25|683.45|686.33|683.53|687.94|685.14|685.47|682.67|0
1654580100000|2022-06-07 05:35:00|686.12|683.32|686.65|683.85|687.61|684.81|685.26|682.46|0
1654580400000|2022-06-07 05:40:00|686.76|683.96|685.69|682.89|686.76|683.96|684.62|681.82|0
1654580700000|2022-06-07 05:45:00|685.47|682.67|685.47|682.67|686.97|684.17|684.4|681.6|0
1654581000000|2022-06-07 05:50:00|685.04|682.24|685.26|682.46|685.9|683.1|684.4|681.6|0
1654581300000|2022-06-07 05:55:00|685.04|682.24|686.54|683.74|686.75|683.95|683.97|681.17|0
1654581600000|2022-06-07 06:00:00|686.11|683.31|679.49|676.69|686.11|683.31|678.64|675.84|0
1654581900000|2022-06-07 06:05:00|678.86|676.06|680.98|678.18|681.41|678.61|678.85|676.05|0
1654582200000|2022-06-07 06:10:00|681.2|678.4|679.92|677.12|681.2|678.4|679.92|677.12|0
1654582500000|2022-06-07 06:15:00|679.82|677.02|679.28|676.48|680.13|677.33|678.43|675.63|0
1654582800000|2022-06-07 06:20:00|679.06|676.26|679.7|676.9|680.24|677.44|678|675.2|0
1654583100000|2022-06-07 06:25:00|679.49|676.69|677.36|674.56|680.34|677.54|677.36|674.56|0
1654583400000|2022-06-07 06:30:00|677.15|674.35|678.64|675.84|678.85|676.05|676.08|673.28|0
1654583700000|2022-06-07 06:35:00|678.42|675.62|679.27|676.47|679.7|676.9|678|675.2|0
1654584000000|2022-06-07 06:40:00|679.06|676.26|680.12|677.32|680.12|677.32|677.78|674.98|0
1654584300000|2022-06-07 06:45:00|679.91|677.11|680.55|677.75|683.11|680.31|679.91|677.11|0
1654584600000|2022-06-07 06:50:00|680.98|678.18|680.12|677.32|680.98|678.18|678.42|675.62|0
1654584900000|2022-06-07 06:55:00|680.76|677.96|680.33|677.53|681.94|679.14|680.33|677.53|0
1654585200000|2022-06-07 07:00:00|680.55|677.75|679.69|676.89|680.55|677.75|676.4|673.6|0
1654585500000|2022-06-07 07:05:00|679.71|677.31|676.41|674.01|680.88|678.48|676.41|674.01|0
1654585800000|2022-06-07 07:10:00|676.73|674.33|673.11|670.71|677.36|674.96|672.8|670.4|0
1654586100000|2022-06-07 07:15:00|672.69|670.29|676.09|673.69|676.94|674.54|670.15|667.75|0
1654586400000|2022-06-07 07:20:00|676.3|673.9|674.91|672.51|677.35|674.95|674.37|671.97|0
1654586700000|2022-06-07 07:25:00|674.58|672.18|674.16|671.76|675.65|673.25|672.46|670.06|0
1654587000000|2022-06-07 07:30:00|674.27|671.87|672.88|670.48|674.27|671.87|670.33|667.93|0
1654587300000|2022-06-07 07:35:00|673.2|670.8|676.28|673.88|676.28|673.88|672.46|670.06|0
1654587600000|2022-06-07 07:40:00|676.5|674.1|673.52|671.12|676.5|674.1|672.67|670.27|0
1654587900000|2022-06-07 07:45:00|673.73|671.33|671.29|668.89|673.73|671.33|668.85|666.45|0
1654588200000|2022-06-07 07:50:00|671.18|668.78|671.92|669.52|672.56|670.16|670.12|667.72|0
1654588500000|2022-06-07 07:55:00|672.03|669.63|672.66|670.26|673.09|670.69|670.54|668.14|0
1654588800000|2022-06-07 08:00:00|672.45|670.05|671.18|668.78|673.73|671.33|670.54|668.14|0
1654589100000|2022-06-07 08:05:00|670.75|668.35|670.33|667.93|671.29|668.89|668.63|666.23|0
1654589400000|2022-06-07 08:10:00|670.01|667.61|671.07|668.67|671.6|669.2|669.69|667.29|0
1654589700000|2022-06-07 08:15:00|670.96|668.56|672.02|669.62|673.72|671.32|670.86|668.46|0
1654590000000|2022-06-07 08:20:00|671.6|669.2|671.17|668.77|672.87|670.47|670.75|668.35|0
1654590300000|2022-06-07 08:25:00|671.28|668.88|672.02|669.62|672.13|669.73|669.69|667.29|0
1654590600000|2022-06-07 08:30:00|671.81|669.41|670.74|668.34|672.44|670.04|670.11|667.71|0
1654590900000|2022-06-07 08:35:00|670.96|668.56|667.35|664.95|671.17|668.77|666.93|664.53|0
1654591200000|2022-06-07 08:40:00|667.14|664.74|667.77|665.37|668.62|666.22|666.92|664.52|0
1654591500000|2022-06-07 08:45:00|667.35|664.95|668.41|666.01|668.62|666.22|667.13|664.73|0
1654591800000|2022-06-07 08:50:00|668.52|666.12|668.62|666.22|669.47|667.07|668.19|665.79|0
1654592100000|2022-06-07 08:55:00|668.73|666.33|668.62|666.22|669.26|666.86|667.98|665.58|0
1654592400000|2022-06-07 09:00:00|668.94|666.54|671.17|668.77|671.17|668.77|667.77|665.37|0
1654592700000|2022-06-07 09:05:00|670.96|668.56|671.81|669.41|673.09|670.69|670.53|668.13|0
1654593000000|2022-06-07 09:10:00|672.02|669.62|673.52|671.12|673.73|671.33|671.6|669.2|0
1654593300000|2022-06-07 09:15:00|673.41|671.01|671.17|668.77|674.37|671.97|671.17|668.77|0
1654593600000|2022-06-07 09:20:00|671.49|669.09|670.1|667.7|671.6|669.2|669.89|667.49|0
1654593900000|2022-06-07 09:25:00|670.21|667.81|668.83|666.43|670.21|667.81|668.19|665.79|0
1654594200000|2022-06-07 09:30:00|668.72|666.32|668.19|665.79|669.04|666.64|667.34|664.94|0
1654594500000|2022-06-07 09:35:00|668.08|665.68|670.1|667.7|670.1|667.7|667.76|665.36|0
1654594800000|2022-06-07 09:40:00|670.31|667.91|672.55|670.15|672.87|670.47|670.31|667.91|0
1654595100000|2022-06-07 09:45:00|672.66|670.26|673.08|670.68|673.51|671.11|672.44|670.04|0
1654595400000|2022-06-07 09:50:00|673.3|670.9|674.15|671.75|674.36|671.96|673.08|670.68|0
1654595700000|2022-06-07 09:55:00|674.36|671.96|674.15|671.75|674.57|672.17|672.65|670.25|0
1654596000000|2022-06-07 10:00:00|674.36|671.96|672.87|670.47|674.36|671.96|672.65|670.25|0
1654596300000|2022-06-07 10:05:00|673.08|670.68|672.76|670.36|673.19|670.79|672.65|670.25|0
1654596600000|2022-06-07 10:10:00|672.86|670.46|673.08|670.68|673.29|670.89|672.65|670.25|0
1654596900000|2022-06-07 10:15:00|673.19|670.79|679.49|677.09|679.7|677.3|673.08|670.68|0
1654597200000|2022-06-07 10:20:00|679.7|677.3|679.7|677.3|682.06|679.66|678.85|676.45|0
1654597500000|2022-06-07 10:25:00|679.49|677.09|678.73|676.33|680.13|677.73|677.02|674.62|0
1654597800000|2022-06-07 10:30:00|678.63|676.23|675.52|673.12|678.73|676.33|675.09|672.69|0
1654598100000|2022-06-07 10:35:00|675.31|672.91|673.71|671.31|675.84|673.44|673.17|670.77|0
1654598400000|2022-06-07 10:40:00|673.6|671.2|676.27|673.87|676.27|673.87|673.38|670.98|0
1654598700000|2022-06-07 10:45:00|676.16|673.76|673.38|670.98|676.37|673.97|672.95|670.55|0
1654599000000|2022-06-07 10:50:00|673.17|670.77|673.17|670.77|674.02|671.62|671.89|669.49|0
1654599300000|2022-06-07 10:55:00|673.28|670.88|682.8|680.4|684.73|682.33|672.31|669.91|0
1654599600000|2022-06-07 11:00:00|683.23|680.83|679.18|676.78|687.37|684.97|673.94|671.54|0
1654599900000|2022-06-07 11:05:00|679.61|677.21|686.04|683.64|686.25|683.85|678.97|676.57|0
1654600200000|2022-06-07 11:10:00|686.68|684.28|692.12|689.72|694.21|691.81|686.47|684.07|0
1654600500000|2022-06-07 11:15:00|692.23|689.83|687.28|684.88|692.98|690.58|686.95|684.55|0
1654600800000|2022-06-07 11:20:00|687.17|684.77|687.42|685.02|689.35|686.95|686.85|684.45|0
1654601100000|2022-06-07 11:25:00|687.53|685.13|685.27|682.87|688.82|686.42|684.41|682.01|0
1654601400000|2022-06-07 11:30:00|685.48|683.08|684.63|682.23|686.13|683.73|684.09|681.69|0
1654601700000|2022-06-07 11:35:00|684.52|682.12|684.41|682.01|685.27|682.87|683.77|681.37|0
1654602000000|2022-06-07 11:40:00|684.09|681.69|686.34|683.94|686.67|684.27|684.09|681.69|0
1654602300000|2022-06-07 11:45:00|686.45|684.05|684.52|682.12|686.45|684.05|684.41|682.01|0
1654602600000|2022-06-07 11:50:00|684.62|682.22|686.77|684.37|686.77|684.37|684.62|682.22|0
1654602900000|2022-06-07 11:55:00|686.55|684.15|685.69|683.29|687.2|684.8|685.26|682.86|0
1654603200000|2022-06-07 12:00:00|685.26|682.86|687.62|685.22|687.62|685.22|683.87|681.47|0
1654603500000|2022-06-07 12:05:00|687.84|685.44|688.05|685.65|688.27|685.87|686.12|683.72|0
1654603800000|2022-06-07 12:10:00|688.16|685.76|688.05|685.65|689.34|686.94|686.98|684.58|0
1654604100000|2022-06-07 12:15:00|687.84|685.44|690.2|687.8|690.63|688.23|687.19|684.79|0
1654604400000|2022-06-07 12:20:00|689.98|687.58|686.76|684.36|690.2|687.8|685.69|683.29|0
1654604700000|2022-06-07 12:25:00|686.33|683.93|687.19|684.79|687.19|684.79|685.69|683.29|0
1654605000000|2022-06-07 12:30:00|686.97|684.57|686.76|684.36|691.92|689.52|686.54|684.14|0
1654605300000|2022-06-07 12:35:00|686.87|684.47|688.69|686.29|690.84|688.44|686.11|683.71|0
1654605600000|2022-06-07 12:40:00|688.9|686.5|688.47|686.07|691.05|688.65|688.04|685.64|0
1654605900000|2022-06-07 12:45:00|688.04|685.64|691.05|688.65|691.27|688.87|686.11|683.71|0
1654606200000|2022-06-07 12:50:00|691.27|688.87|691.91|689.51|692.34|689.94|689.12|686.72|0
1654606500000|2022-06-07 12:55:00|691.7|689.3|692.99|690.59|693.42|691.02|690.41|688.01|0
1654606800000|2022-06-07 13:00:00|693.32|690.92|691.05|688.65|693.63|691.23|690.83|688.43|0
1654607100000|2022-06-07 13:05:00|691.26|688.86|692.55|690.15|692.99|690.59|690.4|688|0
1654607400000|2022-06-07 13:10:00|692.34|689.94|694.71|692.31|695.9|693.5|691.91|689.51|0
1654607700000|2022-06-07 13:15:00|694.49|692.09|693.41|691.01|694.49|692.09|691.48|689.08|0
1654608000000|2022-06-07 13:20:00|693.63|691.23|692.77|690.37|693.85|691.45|691.48|689.08|0
1654608300000|2022-06-07 13:25:00|692.34|689.94|690.18|687.78|693.84|691.44|690.18|687.78|0
1654608600000|2022-06-07 13:30:00|689.97|687.57|680.75|678.35|694.06|691.66|680.1|677.7|0
1654608900000|2022-06-07 13:35:00|681.17|678.77|682.24|679.84|683.74|681.34|677.97|675.57|0
1654609200000|2022-06-07 13:40:00|681.81|679.41|678.93|676.53|683.74|681.34|677.96|675.56|0
1654609500000|2022-06-07 13:45:00|678.61|676.21|676.68|674.28|680.96|678.56|676.04|673.64|0
1654609800000|2022-06-07 13:50:00|676.58|674.18|673.7|671.3|677.32|674.92|669.44|667.04|0
1654610100000|2022-06-07 13:55:00|672.85|670.45|676.68|674.28|678.39|675.99|671.47|669.07|0
1654610400000|2022-06-07 14:00:00|676.47|674.07|671.57|669.17|678.82|676.42|671.35|668.95|0
1654610700000|2022-06-07 14:05:00|671.35|668.95|676.99|674.59|678.81|676.41|669.44|667.04|0
1654611000000|2022-06-07 14:10:00|676.35|673.95|679.55|677.15|681.9|679.5|674.85|672.45|0
1654611300000|2022-06-07 14:15:00|679.33|676.93|678.91|676.51|682.54|680.14|676.56|674.16|0
1654611600000|2022-06-07 14:20:00|678.26|675.86|673.79|671.39|680.4|678|670.17|667.77|0
1654611900000|2022-06-07 14:25:00|673.57|671.17|662.54|660.14|675.06|672.66|661.48|659.08|0
1654612200000|2022-06-07 14:30:00|662.32|659.92|655.78|653.38|663.81|661.41|655.47|653.07|0
1654612500000|2022-06-07 14:35:00|655.99|653.59|649.09|646.69|657.05|654.65|648.04|645.64|0
1654612800000|2022-06-07 14:40:00|649.5|647.1|648|645.6|650.87|648.47|645.28|642.88|0
1654613100000|2022-06-07 14:45:00|647.58|645.18|644.45|642.05|649.04|646.64|644.03|641.63|0
1654613400000|2022-06-07 14:50:00|644.24|641.84|645.28|642.88|647.79|645.39|644.03|641.63|0
1654613700000|2022-06-07 14:55:00|645.7|643.3|648.83|646.43|649.88|647.48|645.28|642.88|0
1654614000000|2022-06-07 15:00:00|648.62|646.22|650.51|648.11|650.92|648.52|646.11|643.71|0
1654614300000|2022-06-07 15:05:00|650.72|648.32|648.93|646.53|653.86|651.46|648.93|646.53|0
1654614600000|2022-06-07 15:10:00|649.56|647.16|646.62|644.22|649.98|647.58|645.16|642.76|0
1654614900000|2022-06-07 15:15:00|646.41|644.01|651.29|648.89|651.71|649.31|645.99|643.59|0
1654615200000|2022-06-07 15:20:00|650.66|648.26|656.14|653.74|656.14|653.74|649.61|647.21|0
1654615500000|2022-06-07 15:25:00|656.56|654.16|658.46|656.06|659.94|657.54|654.24|651.84|0
1654615800000|2022-06-07 15:30:00|658.25|655.85|659.33|656.93|661.65|659.25|657.84|655.44|0
1654616100000|2022-06-07 15:35:00|659.12|656.72|657.43|655.03|662.29|659.89|657.21|654.81|0
1654616400000|2022-06-07 15:40:00|657.54|655.14|658.9|656.5|659.96|657.56|657.21|654.81|0
1654616700000|2022-06-07 15:45:00|659.32|656.92|664.83|662.43|665.46|663.06|656.79|654.39|0
1654617000000|2022-06-07 15:50:00|665.25|662.85|664.19|661.79|666.1|663.7|661.44|659.04|0
1654617300000|2022-06-07 15:55:00|664.4|662|658.69|656.29|664.4|662|657.42|655.02|0
1654617600000|2022-06-07 16:00:00|658.27|655.87|660.17|657.77|661.01|658.61|656.79|654.39|0
1654617900000|2022-06-07 16:05:00|660.38|657.98|662.28|659.88|664.82|662.42|660.38|657.98|0
1654618200000|2022-06-07 16:10:00|661.86|659.46|660.87|658.47|663.13|660.73|660.37|657.97|0
1654618500000|2022-06-07 16:15:00|661.5|659.1|665.1|662.7|667.44|665.04|660.65|658.25|0
1654618800000|2022-06-07 16:20:00|665.53|663.13|663.83|661.43|666.59|664.19|663.19|660.79|0
1654619100000|2022-06-07 16:25:00|664.04|661.64|662.13|659.73|664.04|661.64|660.65|658.25|0
1654619400000|2022-06-07 16:30:00|661.92|659.52|658.53|656.13|663.83|661.43|657.48|655.08|0
1654619700000|2022-06-07 16:35:00|658.32|655.92|656.63|654.23|659.8|657.4|656.63|654.23|0
1654620000000|2022-06-07 16:40:00|656.42|654.02|654.73|652.33|656.42|654.02|651.78|649.38|0
1654620300000|2022-06-07 16:45:00|654.52|652.12|652.83|650.43|654.52|652.12|651.99|649.59|0
1654620600000|2022-06-07 16:50:00|652.62|650.22|651.36|648.96|655.57|653.17|650.73|648.33|0
1654620900000|2022-06-07 16:55:00|651.57|649.17|652.2|649.8|654.1|651.7|650.94|648.54|0
1654621200000|2022-06-07 17:00:00|651.99|649.59|649.25|646.85|653.67|651.27|648.83|646.43|0
1654621500000|2022-06-07 17:05:00|649.46|647.06|646.94|644.54|651.36|648.96|646.94|644.54|0
1654621800000|2022-06-07 17:10:00|646.52|644.12|646.52|644.12|648.62|646.22|645.89|643.49|0
1654622100000|2022-06-07 17:15:00|646.31|643.91|645.26|642.86|646.94|644.54|644|641.6|0
1654622400000|2022-06-07 17:20:00|645.47|643.07|644.21|641.81|646.05|643.65|641.48|639.08|0
1654622700000|2022-06-07 17:25:00|644|641.6|643.58|641.18|645.05|642.65|642.74|640.34|0
1654623000000|2022-06-07 17:30:00|642.32|639.92|643.69|641.29|645.26|642.86|641.9|639.5|0
1654623300000|2022-06-07 17:35:00|644|641.6|643.79|641.39|646.1|643.7|642.53|640.13|0
1654623600000|2022-06-07 17:40:00|643.58|641.18|644.21|641.81|646.31|643.91|643.58|641.18|0
1654623900000|2022-06-07 17:45:00|644.42|642.02|644.2|641.8|646.1|643.7|642.73|640.33|0
1654624200000|2022-06-07 17:50:00|643.99|641.59|644.83|642.43|645.26|642.86|641.89|639.49|0
1654624500000|2022-06-07 17:55:00|645.26|642.86|646.32|643.92|646.53|644.13|644.11|641.71|0
1654624800000|2022-06-07 18:00:00|646.01|643.61|643.59|641.19|647.37|644.97|643.38|640.98|0
1654625100000|2022-06-07 18:05:00|643.38|640.98|636.47|634.07|644.22|641.82|636.26|633.86|0
1654625400000|2022-06-07 18:10:00|636.26|633.86|633.96|631.56|636.88|634.48|633.54|631.14|0
1654625700000|2022-06-07 18:15:00|633.54|631.14|636.67|634.27|637.09|634.69|632.71|630.31|0
1654626000000|2022-06-07 18:20:00|636.88|634.48|635.84|633.44|637.51|635.11|635.63|633.23|0
1654626300000|2022-06-07 18:25:00|635.63|633.23|635|632.6|637.3|634.9|634.17|631.77|0
1654626600000|2022-06-07 18:30:00|634.79|632.39|631.87|629.47|635.84|633.44|631.04|628.64|0
1654626900000|2022-06-07 18:35:00|631.66|629.26|633.54|631.14|633.95|631.55|631.25|628.85|0
1654627200000|2022-06-07 18:40:00|633.12|630.72|640.01|637.61|641.69|639.29|632.91|630.51|0
1654627500000|2022-06-07 18:45:00|640.64|638.24|642.53|640.13|643.58|641.18|637.92|635.52|0
1654627800000|2022-06-07 18:50:00|642.32|639.92|640.01|637.61|643.16|640.76|639.38|636.98|0
1654628100000|2022-06-07 18:55:00|640.85|638.45|637.71|635.31|641.69|639.29|637.29|634.89|0
1654628400000|2022-06-07 19:00:00|637.5|635.1|634.16|631.76|638.34|635.94|633.53|631.13|0
1654628700000|2022-06-07 19:05:00|633.95|631.55|633.95|631.55|635.83|633.43|632.07|629.67|0
1654629000000|2022-06-07 19:10:00|633.53|631.13|634.99|632.59|636.66|634.26|632.28|629.88|0
1654629300000|2022-06-07 19:15:00|635.2|632.8|632.9|630.5|635.2|632.8|632.07|629.67|0
1654629600000|2022-06-07 19:20:00|632.69|630.29|632.07|629.67|633.53|631.13|630.4|628|0
1654629900000|2022-06-07 19:25:00|631.65|629.25|631.44|629.04|633.11|630.71|630.61|628.21|0
1654630200000|2022-06-07 19:30:00|631.65|629.25|628.74|626.34|632.27|629.87|628.54|626.14|0
1654630500000|2022-06-07 19:35:00|628.95|626.55|625.64|623.24|629.37|626.97|625.64|623.24|0
1654630800000|2022-06-07 19:40:00|625.43|623.03|626.05|623.65|627.71|625.31|624.6|622.2|0
1654631100000|2022-06-07 19:45:00|625.63|623.23|623.15|620.75|626.67|624.27|622.74|620.34|0
1654631400000|2022-06-07 19:50:00|623.36|620.96|622.12|619.72|624.81|622.41|621.3|618.9|0
1654631700000|2022-06-07 19:55:00|622.33|619.93|625.63|623.23|625.63|623.23|621.5|619.1|0
1654632000000|2022-06-07 20:00:00|625.01|622.61|629.15|626.75|630.4|628|625.01|622.61|0
1654632300000|2022-06-07 20:05:00|628.94|626.54|628.11|625.71|629.57|627.17|627.49|625.09|0
1654632600000|2022-06-07 20:10:00|628.32|625.92|628.32|625.92|628.32|625.92|627.7|625.3|0
1654632900000|2022-06-07 20:15:00|628.52|625.72|629.76|626.96|630.18|627.38|628.31|625.51|0
1654633200000|2022-06-07 20:20:00|629.56|626.76|629.76|626.96|630.38|627.58|628.52|625.72|0
1654633500000|2022-06-07 20:25:00|629.97|627.17|631.21|628.41|631.21|628.41|629.55|626.75|0
1654633800000|2022-06-07 20:30:00|631.01|628.21|630.8|628|632.04|629.24|630.8|628|0
1654634100000|2022-06-07 20:35:00|631|628.2|631.11|628.31|631.42|628.62|630.59|627.79|0
1654634400000|2022-06-07 20:40:00|631|628.2|632.04|629.24|632.46|629.66|630.38|627.58|0
1654634700000|2022-06-07 20:45:00|632.15|629.35|632.25|629.45|632.25|629.45|631.21|628.41|0
1654635000000|2022-06-07 20:50:00|632.04|629.24|632.25|629.45|633.29|630.49|631.83|629.03|0
1654635300000|2022-06-07 20:55:00|632.66|629.86|632.14|629.34|632.87|630.07|631.83|629.03|0
1654635600000|2022-06-07 21:00:00|632.53|629.73|632.62|629.82|632.94|630.14|632.4|629.6|0
1654635900000|2022-06-07 21:05:00|632.56|629.76|632.62|629.82|632.67|629.87|632.43|629.63|0
1654636200000|2022-06-07 21:10:00|632.58|629.78|632.4|629.6|632.58|629.78|632.4|629.6|0
1654636500000|2022-06-07 21:15:00|632.43|629.63|632.31|629.51|632.64|629.84|632.28|629.48|0
1654636800000|2022-06-07 21:20:00|632.25|629.45|632.16|629.36|632.31|629.51|632.12|629.32|0
1654637100000|2022-06-07 21:25:00|632.4|629.6|632.25|629.45|632.84|630.04|632.25|629.45|0
1654637400000|2022-06-07 21:30:00|632.1|629.3|631.64|628.84|632.15|629.35|631.55|628.75|0
1654637700000|2022-06-07 21:35:00|631.49|628.69|631.21|628.41|631.49|628.69|630.97|628.17|0
1654638000000|2022-06-07 21:40:00|631.3|628.5|631.64|628.84|631.78|628.98|631.3|628.5|0
1654638300000|2022-06-07 21:45:00|631.6|628.8|631.58|628.78|631.76|628.96|631.58|628.78|0
1654638600000|2022-06-07 21:50:00|631.69|628.89|631.42|628.62|631.69|628.89|631.42|628.62|0
1654638900000|2022-06-07 21:55:00|631.36|628.56|631.36|628.56|631.48|628.68|631.36|628.56|0
1654639200000|2022-06-07 22:00:00|632.34|629.54|629.84|627.04|632.34|629.54|629.12|626.32|0
1654639500000|2022-06-07 22:05:00|630.15|627.35|630.77|627.97|631.6|628.8|630.15|627.35|0
1654639800000|2022-06-07 22:10:00|630.67|627.87|628.7|625.9|630.77|627.97|627.87|625.07|0
1654640100000|2022-06-07 22:15:00|628.49|625.69|629.32|626.52|629.94|627.14|628.39|625.59|0
1654640400000|2022-06-07 22:20:00|629.43|626.63|629.94|627.14|630.77|627.97|629.43|626.63|0
1654640700000|2022-06-07 22:25:00|629.73|626.93|629.94|627.14|630.77|627.97|628.9|626.1|0
1654641000000|2022-06-07 22:30:00|629.73|626.93|630.77|627.97|630.77|627.97|629.73|626.93|0
1654641300000|2022-06-07 22:35:00|630.56|627.76|631.39|628.59|631.8|629|630.14|627.34|0
1654641600000|2022-06-07 22:40:00|630.97|628.17|630.14|627.34|631.39|628.59|630.14|627.34|0
1654641900000|2022-06-07 22:45:00|630.35|627.55|631.59|628.79|631.8|629|629.93|627.13|0
1654642200000|2022-06-07 22:50:00|631.39|628.59|630.76|627.96|632.01|629.21|630.55|627.75|0
1654642500000|2022-06-07 22:55:00|630.55|627.75|630.76|627.96|631.38|628.58|630.55|627.75|0
1654642800000|2022-06-07 23:00:00|630.55|627.75|630.14|627.34|630.76|627.96|630.14|627.34|0
1654643100000|2022-06-07 23:05:00|629.93|627.13|630.14|627.34|630.34|627.54|629.72|626.92|0
1654643400000|2022-06-07 23:10:00|629.93|627.13|630.76|627.96|630.76|627.96|629.93|627.13|0
1654643700000|2022-06-07 23:15:00|630.55|627.75|629.72|626.92|630.55|627.75|629.72|626.92|0
1654644000000|2022-06-07 23:20:00|629.93|627.13|629.92|627.12|630.55|627.75|629.72|626.92|0
1654644300000|2022-06-07 23:25:00|629.72|626.92|629.92|627.12|629.92|627.12|628.89|626.09|0
1654644600000|2022-06-07 23:30:00|629.72|626.92|632.21|629.41|632.21|629.41|629.51|626.71|0
1654644900000|2022-06-07 23:35:00|632.41|629.61|632.41|629.61|632.62|629.82|631.17|628.37|0
1654645200000|2022-06-07 23:40:00|632.52|629.72|634.49|631.69|635.12|632.32|632.21|629.41|0
1654645500000|2022-06-07 23:45:00|634.28|631.48|635.74|632.94|635.74|632.94|633.87|631.07|0
1654645800000|2022-06-07 23:50:00|635.95|633.15|635.32|632.52|636.16|633.36|634.6|631.8|0
1654646100000|2022-06-07 23:55:00|635.53|632.73|635.32|632.52|635.74|632.94|634.7|631.9|0
1654646400000|2022-06-08 00:00:00|635.11|632.31|634.7|631.9|636.36|633.56|633.03|630.23|0
1654646700000|2022-06-08 00:05:00|634.6|631.8|634.59|631.79|636.15|633.35|634.49|631.69|0
1654647000000|2022-06-08 00:10:00|634.28|631.48|632.82|630.02|634.9|632.1|632.51|629.71|0
1654647300000|2022-06-08 00:15:00|632.61|629.81|634.28|631.48|634.38|631.58|631.99|629.19|0
1654647600000|2022-06-08 00:20:00|634.48|631.68|634.9|632.1|636.57|633.77|633.86|631.06|0
1654647900000|2022-06-08 00:25:00|634.59|631.79|634.07|631.27|635.11|632.31|633.65|630.85|0
1654648200000|2022-06-08 00:30:00|633.86|631.06|632.3|629.5|633.86|631.06|632.19|629.39|0
1654648500000|2022-06-08 00:35:00|632.4|629.6|629.91|627.11|632.61|629.81|629.18|626.38|0
1654648800000|2022-06-08 00:40:00|629.81|627.01|629.7|626.9|629.91|627.11|628.35|625.55|0
1654649100000|2022-06-08 00:45:00|629.91|627.11|630.43|627.63|630.73|627.93|628.87|626.07|0
1654649400000|2022-06-08 00:50:00|630.53|627.73|629.28|626.48|630.73|627.93|629.28|626.48|0
1654649700000|2022-06-08 00:55:00|629.07|626.27|629.9|627.1|630.43|627.63|629.07|626.27|0
1654650000000|2022-06-08 01:00:00|629.39|626.59|629.69|626.89|629.8|627|628.66|625.86|0
1654650300000|2022-06-08 01:05:00|629.59|626.79|629.59|626.79|630.32|627.52|629.07|626.27|0
1654650600000|2022-06-08 01:10:00|629.69|626.89|629.28|626.48|630.11|627.31|629.28|626.48|0
1654650900000|2022-06-08 01:15:00|628.86|626.06|627.62|624.82|629.07|626.27|626.17|623.37|0
1654651200000|2022-06-08 01:20:00|627.41|624.61|628.97|626.17|629.9|627.1|627.2|624.4|0
1654651500000|2022-06-08 01:25:00|629.07|626.27|630.1|627.3|630.73|627.93|629.07|626.27|0
1654651800000|2022-06-08 01:30:00|629.89|627.09|628.34|625.54|630.31|627.51|626.99|624.19|0
1654652100000|2022-06-08 01:35:00|628.23|625.43|629.06|626.26|629.27|626.47|626.99|624.19|0
1654652400000|2022-06-08 01:40:00|628.96|626.16|628.23|625.43|629.38|626.58|627.82|625.02|0
1654652700000|2022-06-08 01:45:00|628.34|625.54|630|627.2|631.97|629.17|627.82|625.02|0
1654653000000|2022-06-08 01:50:00|629.68|626.88|629.17|626.37|630.1|627.3|628.64|625.84|0
1654653300000|2022-06-08 01:55:00|628.96|626.16|629.26|626.46|629.27|626.47|628.02|625.22|0
1654653600000|2022-06-08 02:00:00|629.06|626.26|628.23|625.43|629.06|626.26|628.02|625.22|0
1654653900000|2022-06-08 02:05:00|628.02|625.22|627.09|624.29|628.13|625.33|626.77|623.97|0
1654654200000|2022-06-08 02:10:00|627.19|624.39|627.6|624.8|628.22|625.42|626.57|623.77|0
1654654500000|2022-06-08 02:15:00|627.39|624.59|627.71|624.91|628.22|625.42|627.19|624.39|0
1654654800000|2022-06-08 02:20:00|627.6|624.8|628.43|625.63|628.64|625.84|627.39|624.59|0
1654655100000|2022-06-08 02:25:00|628.22|625.42|627.71|624.91|628.22|625.42|627.5|624.7|0
1654655400000|2022-06-08 02:30:00|627.6|624.8|627.8|625|628.63|625.83|627.6|624.8|0
1654655700000|2022-06-08 02:35:00|628.01|625.21|626.97|624.17|628.01|625.21|626.46|623.66|0
1654656000000|2022-06-08 02:40:00|626.77|623.97|628.01|625.21|628.01|625.21|626.35|623.55|0
1654656300000|2022-06-08 02:45:00|627.8|625|630.7|627.9|630.91|628.11|627.59|624.79|0
1654656600000|2022-06-08 02:50:00|630.61|627.81|630.91|628.11|630.91|628.11|630.08|627.28|0
1654656900000|2022-06-08 02:55:00|631.12|628.32|631.95|629.15|632.06|629.26|630.29|627.49|0
1654657200000|2022-06-08 03:00:00|632.16|629.36|631.74|628.94|632.36|629.56|631.32|628.52|0
1654657500000|2022-06-08 03:05:00|631.64|628.84|634.03|631.23|634.03|631.23|631.32|628.52|0
1654657800000|2022-06-08 03:10:00|633.93|631.13|634.86|632.06|635.27|632.47|633.61|630.81|0
1654658100000|2022-06-08 03:15:00|634.97|632.17|639.03|636.23|639.65|636.85|634.34|631.54|0
1654658400000|2022-06-08 03:20:00|638.82|636.02|638.32|635.52|639.98|637.18|637.9|635.1|0
1654658700000|2022-06-08 03:25:00|638.73|635.93|637.69|634.89|639.77|636.97|637.69|634.89|0
1654659000000|2022-06-08 03:30:00|637.9|635.1|639.15|636.35|639.36|636.56|636.86|634.06|0
1654659300000|2022-06-08 03:35:00|638.94|636.14|638.73|635.93|639.15|636.35|637.9|635.1|0
1654659600000|2022-06-08 03:40:00|638.84|636.04|639.56|636.76|640.19|637.39|638.73|635.93|0
1654659900000|2022-06-08 03:45:00|639.67|636.87|638|635.2|640.19|637.39|637.69|634.89|0
1654660200000|2022-06-08 03:50:00|637.89|635.09|638.93|636.13|639.14|636.34|637.89|635.09|0
1654660500000|2022-06-08 03:55:00|639.14|636.34|638.93|636.13|639.35|636.55|638.52|635.72|0
1654660800000|2022-06-08 04:00:00|639.14|636.34|639.46|636.66|639.66|636.86|638.72|635.92|0
1654661100000|2022-06-08 04:05:00|639.56|636.76|639.76|636.96|639.76|636.96|638.93|636.13|0
1654661400000|2022-06-08 04:10:00|639.46|636.66|639.14|636.34|639.76|636.96|639.14|636.34|0
1654661700000|2022-06-08 04:15:00|639.25|636.45|639.14|636.34|639.35|636.55|637.47|634.67|0
1654662000000|2022-06-08 04:20:00|638.93|636.13|637.47|634.67|638.93|636.13|636.85|634.05|0
1654662300000|2022-06-08 04:25:00|637.26|634.46|637.26|634.46|638.3|635.5|636.95|634.15|0
1654662600000|2022-06-08 04:30:00|637.05|634.25|637.57|634.77|638.3|635.5|636.84|634.04|0
1654662900000|2022-06-08 04:35:00|637.67|634.87|638.3|635.5|638.51|635.71|637.47|634.67|0
1654663200000|2022-06-08 04:40:00|638.09|635.29|637.99|635.19|638.41|635.61|637.67|634.87|0
1654663500000|2022-06-08 04:45:00|637.88|635.08|637.99|635.19|638.3|635.5|637.67|634.87|0
1654663800000|2022-06-08 04:50:00|638.09|635.29|641|638.2|641|638.2|638.09|635.29|0
1654664100000|2022-06-08 04:55:00|640.7|637.9|642.05|639.25|642.26|639.46|640.17|637.37|0
1654664400000|2022-06-08 05:00:00|642.26|639.46|639.86|637.06|642.26|639.46|639.75|636.95|0
1654664700000|2022-06-08 05:05:00|639.96|637.16|637.25|634.45|639.96|637.16|637.25|634.45|0
1654665000000|2022-06-08 05:10:00|637.46|634.66|636.62|633.82|637.46|634.66|636.42|633.62|0
1654665300000|2022-06-08 05:15:00|636.73|633.93|638.08|635.28|638.5|635.7|636.32|633.52|0
1654665600000|2022-06-08 05:20:00|638.5|635.7|638.5|635.7|638.91|636.11|636.62|633.82|0
1654665900000|2022-06-08 05:25:00|638.7|635.9|638.49|635.69|639.95|637.15|638.08|635.28|0
1654666200000|2022-06-08 05:30:00|638.81|636.01|635.37|632.57|638.81|636.01|634.96|632.16|0
1654666500000|2022-06-08 05:35:00|635.58|632.78|635.99|633.19|637.04|634.24|635.58|632.78|0
1654666800000|2022-06-08 05:40:00|636.2|633.4|635.58|632.78|636.2|633.4|633.92|631.12|0
1654667100000|2022-06-08 05:45:00|635.48|632.68|635.68|632.88|636.2|633.4|634.95|632.15|0
1654667400000|2022-06-08 05:50:00|635.58|632.78|635.68|632.88|635.99|633.19|635.16|632.36|0
1654667700000|2022-06-08 05:55:00|635.78|632.98|635.37|632.57|637.24|634.44|635.16|632.36|0
1654668000000|2022-06-08 06:00:00|635.57|632.77|636.61|633.81|636.82|634.02|635.36|632.56|0
1654668300000|2022-06-08 06:05:00|636.4|633.6|636.19|633.39|637.44|634.64|635.57|632.77|0
1654668600000|2022-06-08 06:10:00|636.4|633.6|638.07|635.27|638.07|635.27|636.4|633.6|0
1654668900000|2022-06-08 06:15:00|638.17|635.37|637.23|634.43|638.9|636.1|637.23|634.43|0
1654669200000|2022-06-08 06:20:00|637.13|634.33|633.49|630.69|637.44|634.64|633.28|630.48|0
1654669500000|2022-06-08 06:25:00|633.7|630.9|634.32|631.52|634.73|631.93|632.87|630.07|0
1654669800000|2022-06-08 06:30:00|634.11|631.31|632.66|629.86|634.32|631.52|632.04|629.24|0
1654670100000|2022-06-08 06:35:00|632.77|629.97|633.59|630.79|633.69|630.89|632.66|629.86|0
1654670400000|2022-06-08 06:40:00|633.69|630.89|634.52|631.72|634.94|632.14|633.07|630.27|0
1654670700000|2022-06-08 06:45:00|634.94|632.14|635.35|632.55|635.35|632.55|634.52|631.72|0
1654671000000|2022-06-08 06:50:00|635.15|632.35|637.02|634.22|637.02|634.22|634.52|631.72|0
1654671300000|2022-06-08 06:55:00|637.22|634.42|634.94|632.14|637.22|634.42|634.94|632.14|0
1654671600000|2022-06-08 07:00:00|635.77|632.97|639.3|636.5|639.93|637.13|635.46|632.66|0
1654671900000|2022-06-08 07:05:00|639|636.6|643.61|641.21|645.58|643.18|638.8|636.4|0
1654672200000|2022-06-08 07:10:00|644.03|641.63|642.36|639.96|645.5|643.1|641.94|639.54|0
1654672500000|2022-06-08 07:15:00|642.57|640.17|641.63|639.23|643.19|640.79|640.06|637.66|0
1654672800000|2022-06-08 07:20:00|641.73|639.33|641.63|639.23|643.82|641.42|641.1|638.7|0
1654673100000|2022-06-08 07:25:00|641.73|639.33|642.05|639.65|643.19|640.79|640.58|638.18|0
1654673400000|2022-06-08 07:30:00|642.15|639.75|641.1|638.7|642.56|640.16|640.68|638.28|0
1654673700000|2022-06-08 07:35:00|641.31|638.91|640.26|637.86|643.4|641|640.26|637.86|0
1654674000000|2022-06-08 07:40:00|640.06|637.66|638.8|636.4|640.06|637.66|637.97|635.57|0
1654674300000|2022-06-08 07:45:00|639.43|637.03|640.05|637.65|640.47|638.07|638.18|635.78|0
1654674600000|2022-06-08 07:50:00|640.26|637.86|639.64|637.24|640.26|637.86|637.55|635.15|0
1654674900000|2022-06-08 07:55:00|639.43|637.03|641.3|638.9|641.3|638.9|638.7|636.3|0
1654675200000|2022-06-08 08:00:00|641.72|639.32|640.47|638.07|642.56|640.16|639.42|637.02|0
1654675500000|2022-06-08 08:05:00|640.68|638.28|640.67|638.27|642.76|640.36|640.05|637.65|0
1654675800000|2022-06-08 08:10:00|640.47|638.07|640.67|638.27|641.51|639.11|639.21|636.81|0
1654676100000|2022-06-08 08:15:00|640.88|638.48|642.24|639.84|644.22|641.82|640.67|638.27|0
1654676400000|2022-06-08 08:20:00|642.13|639.73|639.21|636.81|642.97|640.57|638.79|636.39|0
1654676700000|2022-06-08 08:25:00|639|636.6|638.17|635.77|640.25|637.85|637.96|635.56|0
1654677000000|2022-06-08 08:30:00|637.96|635.56|637.54|635.14|638.79|636.39|637.54|635.14|0
1654677300000|2022-06-08 08:35:00|637.75|635.35|637.12|634.72|637.75|635.35|635.67|633.27|0
1654677600000|2022-06-08 08:40:00|637.33|634.93|636.81|634.41|638.16|635.76|636.81|634.41|0
1654677900000|2022-06-08 08:45:00|636.71|634.31|636.91|634.51|637.95|635.55|635.46|633.06|0
1654678200000|2022-06-08 08:50:00|636.81|634.41|636.29|633.89|638.79|636.39|635.66|633.26|0
1654678500000|2022-06-08 08:55:00|636.5|634.1|637.85|635.45|638.79|636.39|636.5|634.1|0
1654678800000|2022-06-08 09:00:00|637.95|635.55|639.41|637.01|639.62|637.22|637.33|634.93|0
1654679100000|2022-06-08 09:05:00|639.73|637.33|642.33|639.93|642.54|640.14|639.62|637.22|0
1654679400000|2022-06-08 09:10:00|642.12|639.72|640.03|637.63|642.96|640.56|639.2|636.8|0
1654679700000|2022-06-08 09:15:00|639.82|637.42|639.44|637.04|640.89|638.49|639.41|637.01|0
1654680000000|2022-06-08 09:20:00|639.54|637.14|639.64|637.24|639.85|637.45|638.6|636.2|0
1654680300000|2022-06-08 09:25:00|639.23|636.83|639.48|637.08|639.48|637.08|636.98|634.58|0
1654680600000|2022-06-08 09:30:00|639.59|637.19|638.23|635.83|639.69|637.29|637.19|634.79|0
1654680900000|2022-06-08 09:35:00|638.13|635.73|638.23|635.83|639.38|636.98|636.98|634.58|0
1654681200000|2022-06-08 09:40:00|638.34|635.94|636.77|634.37|639.38|636.98|635.93|633.53|0
1654681500000|2022-06-08 09:45:00|636.88|634.48|636.97|634.57|637.08|634.68|635.72|633.32|0
1654681800000|2022-06-08 09:50:00|637.18|634.78|637.29|634.89|637.6|635.2|636.14|633.74|0
1654682100000|2022-06-08 09:55:00|637.39|634.99|637.71|635.31|637.81|635.41|636.76|634.36|0
1654682400000|2022-06-08 10:00:00|637.92|635.52|639.49|637.09|640.84|638.44|637.92|635.52|0
1654682700000|2022-06-08 10:05:00|639.59|637.19|642.4|640|643.14|640.74|639.38|636.98|0
1654683000000|2022-06-08 10:10:00|642.82|640.42|642.61|640.21|643.03|640.63|641.25|638.85|0
1654683300000|2022-06-08 10:15:00|642.82|640.42|642.4|640|642.82|640.42|640.93|638.53|0
1654683600000|2022-06-08 10:20:00|642.3|639.9|641.98|639.58|642.81|640.41|641.14|638.74|0
1654683900000|2022-06-08 10:25:00|641.88|639.48|642.39|639.99|642.81|640.41|641.35|638.95|0
1654684200000|2022-06-08 10:30:00|642.6|640.2|643.23|640.83|643.65|641.25|641.98|639.58|0
1654684500000|2022-06-08 10:35:00|643.02|640.62|641.25|638.85|643.44|641.04|640.93|638.53|0
1654684800000|2022-06-08 10:40:00|641.14|638.74|640.83|638.43|641.55|639.15|640.09|637.69|0
1654685100000|2022-06-08 10:45:00|640.93|638.53|638.42|636.02|641.76|639.36|638.42|636.02|0
1654685400000|2022-06-08 10:50:00|638.21|635.81|635.5|633.1|639.78|637.38|635.08|632.68|0
1654685700000|2022-06-08 10:55:00|635.61|633.21|636.33|633.93|636.86|634.46|635.29|632.89|0
1654686000000|2022-06-08 11:00:00|636.54|634.14|638.12|635.72|638.63|636.23|636.54|634.14|0
1654686300000|2022-06-08 11:05:00|637.92|635.52|637.29|634.89|638.75|636.35|637.29|634.89|0
1654686600000|2022-06-08 11:10:00|637.5|635.1|634.17|631.77|637.71|635.31|633.96|631.56|0
1654686900000|2022-06-08 11:15:00|634.79|632.39|634.37|631.97|635.62|633.22|633.63|631.23|0
1654687200000|2022-06-08 11:20:00|634.47|632.07|634.67|632.27|635.41|633.01|633.84|631.44|0
1654687500000|2022-06-08 11:25:00|634.78|632.38|633.63|631.23|634.78|632.38|633.63|631.23|0
1654687800000|2022-06-08 11:30:00|632.8|630.4|630.93|628.53|633.42|631.02|630.1|627.7|0
1654688100000|2022-06-08 11:35:00|630.72|628.32|630.72|628.32|631.34|628.94|630.2|627.8|0
1654688400000|2022-06-08 11:40:00|630.93|628.53|632.7|630.3|633.21|630.81|630.93|628.53|0
1654688700000|2022-06-08 11:45:00|632.59|630.19|634.46|632.06|634.46|632.06|632.17|629.77|0
1654689000000|2022-06-08 11:50:00|634.67|632.27|635.71|633.31|635.92|633.52|634.67|632.27|0
1654689300000|2022-06-08 11:55:00|635.92|633.52|635.71|633.31|635.92|633.52|634.66|632.26|0
1654689600000|2022-06-08 12:00:00|635.81|633.41|636.33|633.93|637.69|635.29|635.5|633.1|0
1654689900000|2022-06-08 12:05:00|636.54|634.14|636.12|633.72|636.54|634.14|634.66|632.26|0
1654690200000|2022-06-08 12:10:00|635.5|633.1|635.08|632.68|636.54|634.14|633.41|631.01|0
1654690500000|2022-06-08 12:15:00|635.29|632.89|635.91|633.51|637.16|634.76|635.29|632.89|0
1654690800000|2022-06-08 12:20:00|636.12|633.72|639.56|637.16|639.66|637.26|635.91|633.51|0
1654691100000|2022-06-08 12:25:00|639.87|637.47|639.87|637.47|640.92|638.52|638.73|636.33|0
1654691400000|2022-06-08 12:30:00|640.29|637.89|643.64|641.24|645.31|642.91|640.08|637.68|0
1654691700000|2022-06-08 12:35:00|643.85|641.45|641.05|638.65|644.48|642.08|640.68|638.28|0
1654692000000|2022-06-08 12:40:00|641.16|638.76|639.16|636.76|643.35|640.95|639.16|636.76|0
1654692300000|2022-06-08 12:45:00|639.06|636.66|639.85|637.45|639.85|637.45|638.6|636.2|0
1654692600000|2022-06-08 12:50:00|640.06|637.66|642.57|640.17|643.2|640.8|638.71|636.31|0
1654692900000|2022-06-08 12:55:00|642.78|640.38|641.52|639.12|643.2|640.8|640.06|637.66|0
1654693200000|2022-06-08 13:00:00|641.73|639.33|643.14|640.74|645.71|643.31|641.52|639.12|0
1654693500000|2022-06-08 13:05:00|643.34|640.94|642.57|640.17|644.66|642.26|641.94|639.54|0
1654693800000|2022-06-08 13:10:00|643.2|640.8|641.84|639.44|644.35|641.95|641.32|638.92|0
1654694100000|2022-06-08 13:15:00|641.73|639.33|643.09|640.69|643.82|641.42|641.73|639.33|0
1654694400000|2022-06-08 13:20:00|643.19|640.79|642.78|640.38|644.03|641.63|642.15|639.75|0
1654694700000|2022-06-08 13:25:00|642.36|639.96|640.9|638.5|642.36|639.96|640.27|637.87|0
1654695000000|2022-06-08 13:30:00|641.52|639.12|645.49|643.09|651.36|648.96|640.69|638.29|0
1654695300000|2022-06-08 13:35:00|645.6|643.2|639.23|636.83|646.96|644.56|637.77|635.37|0
1654695600000|2022-06-08 13:40:00|640.69|638.29|642.56|640.16|643.61|641.21|639.43|637.03|0
1654695900000|2022-06-08 13:45:00|642.35|639.95|629.45|627.05|642.35|639.95|626.76|624.36|0
1654696200000|2022-06-08 13:50:00|629.24|626.84|625.81|623.41|630.69|628.29|624.77|622.37|0
1654696500000|2022-06-08 13:55:00|625.19|622.79|628.09|625.69|628.71|626.31|624.36|621.96|0
1654696800000|2022-06-08 14:00:00|627.67|625.27|629.26|626.86|634.54|632.14|627.05|624.65|0
1654697100000|2022-06-08 14:05:00|628.84|626.44|630.63|628.23|632.08|629.68|627.81|625.41|0
1654697400000|2022-06-08 14:10:00|630.84|628.44|643.95|641.55|643.95|641.55|630.84|628.44|0
1654697700000|2022-06-08 14:15:00|644.48|642.08|638.52|636.12|646.04|643.64|638.52|636.12|0
1654698000000|2022-06-08 14:20:00|638.11|635.71|632.08|629.68|638.11|635.71|632.08|629.68|0
1654698300000|2022-06-08 14:25:00|633.12|630.72|636.86|634.46|636.86|634.46|632.29|629.89|0
1654698600000|2022-06-08 14:30:00|636.76|634.36|631.66|629.26|638.52|636.12|630.42|628.02|0
1654698900000|2022-06-08 14:35:00|631.45|629.05|632.7|630.3|633.32|630.92|628.76|626.36|0
1654699200000|2022-06-08 14:40:00|632.49|630.09|636.5|634.1|640.26|637.86|629.8|627.4|0
1654699500000|2022-06-08 14:45:00|636.29|633.89|633.8|631.4|636.29|633.89|632.13|629.73|0
1654699800000|2022-06-08 14:50:00|633.38|630.98|633.79|631.39|635.46|633.06|631.72|629.32|0
1654700100000|2022-06-08 14:55:00|634.21|631.81|638.58|636.18|640.88|638.48|633.79|631.39|0
1654700400000|2022-06-08 15:00:00|638.17|635.77|639.84|637.44|641.93|639.53|637.54|635.14|0
1654700700000|2022-06-08 15:05:00|640.25|637.85|637.75|635.35|640.25|637.85|637.12|634.72|0
1654701000000|2022-06-08 15:10:00|637.54|635.14|632.33|629.93|639.21|636.81|632.13|629.73|0
1654701300000|2022-06-08 15:15:00|631.3|628.9|627.5|625.1|633.37|630.97|626.05|623.65|0
1654701600000|2022-06-08 15:20:00|627.29|624.89|629.99|627.59|630.41|628.01|626.46|624.06|0
1654701900000|2022-06-08 15:25:00|630.2|627.8|628.54|626.14|630.41|628.01|627.5|625.1|0
1654702200000|2022-06-08 15:30:00|628.44|626.04|628.12|625.72|629.78|627.38|626.46|624.06|0
1654702500000|2022-06-08 15:35:00|627.71|625.31|627.5|625.1|628.95|626.55|626.67|624.27|0
1654702800000|2022-06-08 15:40:00|627.29|624.89|633.11|630.71|633.53|631.13|624.8|622.4|0
1654703100000|2022-06-08 15:45:00|632.28|629.88|631.14|628.74|632.69|630.29|629.07|626.67|0
1654703400000|2022-06-08 15:50:00|631.56|629.16|630.52|628.12|631.56|629.16|628.86|626.46|0
1654703700000|2022-06-08 15:55:00|630.31|627.91|631.97|629.57|632.81|630.41|629.27|626.87|0
1654704000000|2022-06-08 16:00:00|632.39|629.99|630.52|628.12|633.85|631.45|627.61|625.21|0
1654704300000|2022-06-08 16:05:00|630.93|628.53|632.6|630.2|634.89|632.49|630.31|627.91|0
1654704600000|2022-06-08 16:10:00|632.18|629.78|631.14|628.74|633.01|630.61|630.72|628.32|0
1654704900000|2022-06-08 16:15:00|630.93|628.53|631.76|629.36|634.26|631.86|630.93|628.53|0
1654705200000|2022-06-08 16:20:00|631.35|628.95|636.97|634.57|638.43|636.03|631.14|628.74|0
1654705500000|2022-06-08 16:25:00|636.76|634.36|639.06|636.66|643.45|641.05|636.76|634.36|0
1654705800000|2022-06-08 16:30:00|639.26|636.86|645.55|643.15|647.44|645.04|639.06|636.66|0
1654706100000|2022-06-08 16:35:00|645.34|642.94|653.54|651.14|653.54|651.14|645.13|642.73|0
1654706400000|2022-06-08 16:40:00|653.75|651.35|658.19|655.79|658.19|655.79|651.85|649.45|0
1654706700000|2022-06-08 16:45:00|658.4|656|653.12|650.72|659.67|657.27|652.81|650.41|0
1654707000000|2022-06-08 16:50:00|653.33|650.93|653.73|651.33|654.79|652.39|650.95|648.55|0
1654707300000|2022-06-08 16:55:00|653.94|651.54|651|648.6|654.9|652.5|650.79|648.39|0
1654707600000|2022-06-08 17:00:00|650.79|648.39|656.68|654.28|657.95|655.55|650.79|648.39|0
1654707900000|2022-06-08 17:05:00|657.1|654.7|653.1|650.7|657.52|655.12|652.47|650.07|0
1654708200000|2022-06-08 17:10:00|653.31|650.91|654.57|652.17|657.52|655.12|652.68|650.28|0
1654708500000|2022-06-08 17:15:00|654.78|652.38|652.26|649.86|656.47|654.07|651.84|649.44|0
1654708800000|2022-06-08 17:20:00|652.89|650.49|655.2|652.8|655.62|653.22|652.47|650.07|0
1654709100000|2022-06-08 17:25:00|654.78|652.38|658.1|655.7|658.15|655.75|654.36|651.96|0
1654709400000|2022-06-08 17:30:00|658.31|655.91|663.17|660.77|665.08|662.68|657.89|655.49|0
1654709700000|2022-06-08 17:35:00|662.96|660.56|667.63|665.23|667.84|665.44|662.96|660.56|0
1654710000000|2022-06-08 17:40:00|667.84|665.44|660|657.6|667.84|665.44|659.79|657.39|0
1654710300000|2022-06-08 17:45:00|660.63|658.23|658.52|656.12|661.69|659.29|657.04|654.64|0
1654710600000|2022-06-08 17:50:00|658.3|655.9|659.89|657.49|662.32|659.92|657.46|655.06|0
1654710900000|2022-06-08 17:55:00|659.78|657.38|660.84|658.44|661.47|659.07|657.04|654.64|0
1654711200000|2022-06-08 18:00:00|661.26|658.86|659.15|656.75|661.26|658.86|656.82|654.42|0
1654711500000|2022-06-08 18:05:00|658.72|656.32|659.15|656.75|660.63|658.23|656.82|654.42|0
1654711800000|2022-06-08 18:10:00|658.93|656.53|659.36|656.96|662.32|659.92|657.45|655.05|0
1654712100000|2022-06-08 18:15:00|658.93|656.53|661.47|659.07|663.38|660.98|658.3|655.9|0
1654712400000|2022-06-08 18:20:00|661.68|659.28|661.68|659.28|663.8|661.4|659.56|657.16|0
1654712700000|2022-06-08 18:25:00|661.47|659.07|665.49|663.09|669.32|666.92|660.41|658.01|0
1654713000000|2022-06-08 18:30:00|665.92|663.52|667.19|664.79|667.4|665|662.31|659.91|0
1654713300000|2022-06-08 18:35:00|667.4|665|666.76|664.36|670.17|667.77|665.92|663.52|0
1654713600000|2022-06-08 18:40:00|666.55|664.15|661.04|658.64|666.55|664.15|660.19|657.79|0
1654713900000|2022-06-08 18:45:00|661.25|658.85|661.25|658.85|662.52|660.12|658.93|656.53|0
1654714200000|2022-06-08 18:50:00|661.04|658.64|663.79|661.39|663.79|661.39|660.83|658.43|0
1654714500000|2022-06-08 18:55:00|664|661.6|663.15|660.75|664.64|662.24|662.31|659.91|0
1654714800000|2022-06-08 19:00:00|663.37|660.97|665.06|662.66|667.4|665|663.37|660.97|0
1654715100000|2022-06-08 19:05:00|665.27|662.87|667.18|664.78|670.16|667.76|664.11|661.71|0
1654715400000|2022-06-08 19:10:00|667.82|665.42|661.46|659.06|668.03|665.63|660.61|658.21|0
1654715700000|2022-06-08 19:15:00|661.67|659.27|660.56|658.16|663.21|660.81|659.76|657.36|0
1654716000000|2022-06-08 19:20:00|660.67|658.27|655.7|653.3|661.19|658.79|655.06|652.66|0
1654716300000|2022-06-08 19:25:00|655.48|653.08|656.33|653.93|657.17|654.77|654.01|651.61|0
1654716600000|2022-06-08 19:30:00|655.91|653.51|653.58|651.18|657.81|655.41|652.53|650.13|0
1654716900000|2022-06-08 19:35:00|653.37|650.97|654.24|651.84|654.87|652.47|652.53|650.13|0
1654717200000|2022-06-08 19:40:00|654.45|652.05|656.56|654.16|657.2|654.8|654.45|652.05|0
1654717500000|2022-06-08 19:45:00|656.14|653.74|664.82|662.42|665.04|662.64|656.14|653.74|0
1654717800000|2022-06-08 19:50:00|664.61|662.21|663.34|660.94|666.31|663.91|659.31|656.91|0
1654718100000|2022-06-08 19:55:00|662.91|660.51|662.7|660.3|665.03|662.63|660.37|657.97|0
1654718400000|2022-06-08 20:00:00|661.85|659.45|663.67|661.27|664.09|661.69|661.21|658.81|0
1654718700000|2022-06-08 20:05:00|663.46|661.06|662.18|659.78|664.31|661.91|661.75|659.35|0
1654719000000|2022-06-08 20:10:00|662.39|659.99|659.42|657.02|662.39|659.99|659.42|657.02|0
1654719300000|2022-06-08 20:15:00|660.04|657.24|660.89|658.09|661.85|659.05|659.83|657.03|0
1654719600000|2022-06-08 20:20:00|661.1|658.3|660.25|657.45|661.32|658.52|659.83|657.03|0
1654719900000|2022-06-08 20:25:00|660.47|657.67|660.25|657.45|660.47|657.67|659.83|657.03|0
1654720200000|2022-06-08 20:30:00|660.15|657.35|659.61|656.81|660.25|657.45|659.19|656.39|0
1654720500000|2022-06-08 20:35:00|659.4|656.6|659.83|657.03|660.04|657.24|659.19|656.39|0
1654720800000|2022-06-08 20:40:00|660.04|657.24|660.67|657.87|660.89|658.09|660.04|657.24|0
1654721100000|2022-06-08 20:45:00|660.25|657.45|661.1|658.3|661.1|658.3|660.25|657.45|0
1654721400000|2022-06-08 20:50:00|660.88|658.08|660.25|657.45|661.1|658.3|659.82|657.02|0
1654721700000|2022-06-08 20:55:00|660.03|657.23|660.36|657.56|660.36|657.56|658.76|655.96|0
1654722000000|2022-06-08 21:00:00|659.91|657.11|659.79|656.99|660.34|657.54|659.69|656.89|0
1654722300000|2022-06-08 21:05:00|659.85|657.05|659.6|656.8|659.85|657.05|659.6|656.8|0
1654722600000|2022-06-08 21:10:00|659.56|656.76|659.44|656.64|659.56|656.76|659.44|656.64|0
1654722900000|2022-06-08 21:15:00|659.26|656.46|659.38|656.58|659.38|656.58|659.23|656.43|0
1654723200000|2022-06-08 21:20:00|659.3|656.5|659.62|656.82|659.88|657.08|659.3|656.5|0
1654723500000|2022-06-08 21:25:00|659.56|656.76|659.5|656.7|659.56|656.76|659.5|656.7|0
1654723800000|2022-06-08 21:30:00|659.53|656.73|660.14|657.34|660.14|657.34|659.53|656.73|0
1654724100000|2022-06-08 21:35:00|660.05|657.25|660.02|657.22|660.05|657.25|659.87|657.07|0
1654724700000|2022-06-08 21:45:00|660.12|657.32|660.14|657.34|660.23|657.43|660.08|657.28|0
1654725000000|2022-06-08 21:50:00|659.96|657.16|659.89|657.09|659.99|657.19|659.78|656.98|0
1654725300000|2022-06-08 21:55:00|659.8|657|659.77|656.97|660.02|657.22|659.71|656.91|0
1654725600000|2022-06-08 22:00:00|660.34|657.54|662.57|659.77|662.57|659.77|660.02|657.22|0
1654725900000|2022-06-08 22:05:00|662.35|659.55|661.5|658.7|662.35|659.55|661.5|658.7|0
1654726200000|2022-06-08 22:10:00|661.61|658.81|661.29|658.49|661.93|659.13|661.08|658.28|0
1654726500000|2022-06-08 22:15:00|661.08|658.28|661.08|658.28|661.08|658.28|660.65|657.85|0
1654726800000|2022-06-08 22:20:00|660.97|658.17|661.29|658.49|661.5|658.7|660.44|657.64|0
1654727100000|2022-06-08 22:25:00|661.07|658.27|660.22|657.42|661.07|658.27|659.8|657|0
1654727400000|2022-06-08 22:30:00|660.01|657.21|659.38|656.58|660.01|657.21|658.95|656.15|0
1654727700000|2022-06-08 22:35:00|659.59|656.79|659.27|656.47|660.44|657.64|659.06|656.26|0
1654728000000|2022-06-08 22:40:00|658.95|656.15|659.16|656.36|659.37|656.57|658.95|656.15|0
1654728300000|2022-06-08 22:45:00|659.27|656.47|658.95|656.15|659.58|656.78|658.95|656.15|0
1654728600000|2022-06-08 22:50:00|659.16|656.36|658.31|655.51|659.16|656.36|658.31|655.51|0
1654728900000|2022-06-08 22:55:00|658.1|655.3|658.31|655.51|658.52|655.72|657.89|655.09|0
1654729200000|2022-06-08 23:00:00|658.52|655.72|658.31|655.51|658.73|655.93|657.67|654.87|0
1654729500000|2022-06-08 23:05:00|658.42|655.62|658.21|655.41|658.52|655.72|657.67|654.87|0
1654729800000|2022-06-08 23:10:00|658.31|655.51|657.67|654.87|658.31|655.51|657.67|654.87|0
1654730100000|2022-06-08 23:15:00|657.46|654.66|657.46|654.66|657.67|654.87|657.46|654.66|0
1654730400000|2022-06-08 23:20:00|657.36|654.56|657.88|655.08|657.88|655.08|657.25|654.45|0
1654730700000|2022-06-08 23:25:00|657.99|655.19|659.05|656.25|659.47|656.67|657.99|655.19|0
1654731000000|2022-06-08 23:30:00|659.15|656.35|657.88|655.08|659.15|656.35|657.24|654.44|0
1654731300000|2022-06-08 23:35:00|658.09|655.29|659.15|656.35|659.15|656.35|657.99|655.19|0
1654731600000|2022-06-08 23:40:00|659.05|656.25|658.2|655.4|659.68|656.88|657.88|655.08|0
1654731900000|2022-06-08 23:45:00|658.09|655.29|657.56|654.76|658.09|655.29|657.45|654.65|0
1654732200000|2022-06-08 23:50:00|657.24|654.44|659.68|656.88|659.68|656.88|657.24|654.44|0
1654732500000|2022-06-08 23:55:00|659.57|656.77|658.51|655.71|659.99|657.19|658.51|655.71|0
1654732800000|2022-06-09 00:00:00|657.66|654.86|660.63|657.83|660.84|658.04|655.97|653.17|0
1654733100000|2022-06-09 00:05:00|660.84|658.04|660.2|657.4|661.26|658.46|659.14|656.34|0
1654733400000|2022-06-09 00:10:00|659.99|657.19|660.2|657.4|661.48|658.68|659.14|656.34|0
1654733700000|2022-06-09 00:15:00|660.63|657.83|662.11|659.31|663.5|660.7|660.2|657.4|0
1654734000000|2022-06-09 00:20:00|661.9|659.1|659.99|657.19|662.75|659.95|659.35|656.55|0
1654734300000|2022-06-09 00:25:00|660.2|657.4|658.66|655.86|661.05|658.25|658.45|655.65|0
1654734600000|2022-06-09 00:30:00|658.45|655.65|658.87|656.07|660.36|657.56|658.23|655.43|0
1654734900000|2022-06-09 00:35:00|658.66|655.86|661.32|658.52|662.28|659.48|658.23|655.43|0
1654735200000|2022-06-09 00:40:00|661.42|658.62|664.62|661.82|665.69|662.89|661.42|658.62|0
1654735500000|2022-06-09 00:45:00|664.41|661.61|663.13|660.33|664.62|661.82|662.91|660.11|0
1654735800000|2022-06-09 00:50:00|662.81|660.01|663.34|660.54|663.77|660.97|662.49|659.69|0
1654736100000|2022-06-09 00:55:00|663.55|660.75|664.41|661.61|664.83|662.03|663.13|660.33|0
1654736400000|2022-06-09 01:00:00|664.62|661.82|664.83|662.03|665.69|662.89|663.55|660.75|0
1654736700000|2022-06-09 01:05:00|665.04|662.24|663.98|661.18|665.47|662.67|663.98|661.18|0
1654737000000|2022-06-09 01:10:00|664.19|661.39|663.76|660.96|665.15|662.35|662.27|659.47|0
1654737300000|2022-06-09 01:15:00|663.34|660.54|663.97|661.17|664.94|662.14|662.48|659.68|0
1654737600000|2022-06-09 01:20:00|663.76|660.96|664.61|661.81|664.61|661.81|663.55|660.75|0
1654737900000|2022-06-09 01:25:00|664.4|661.6|666.75|663.95|667.39|664.59|664.3|661.5|0
1654738200000|2022-06-09 01:30:00|666.96|664.16|664.82|662.02|667.39|664.59|664.61|661.81|0
1654738500000|2022-06-09 01:35:00|664.61|661.81|670.39|667.59|670.39|667.59|664.4|661.6|0
1654738800000|2022-06-09 01:40:00|670.17|667.37|669.31|666.51|670.6|667.8|668.24|665.44|0
1654739100000|2022-06-09 01:45:00|669.74|666.94|669.64|666.84|671.24|668.44|669.31|666.51|0
1654739400000|2022-06-09 01:50:00|669.74|666.94|668.45|665.65|669.74|666.94|667.92|665.12|0
1654739700000|2022-06-09 01:55:00|668.67|665.87|668.45|665.65|668.88|666.08|667.92|665.12|0
1654740000000|2022-06-09 02:00:00|668.56|665.76|667.81|665.01|668.67|665.87|667.6|664.8|0
1654740300000|2022-06-09 02:05:00|667.92|665.12|666.31|663.51|667.92|665.12|666.31|663.51|0
1654740600000|2022-06-09 02:10:00|666.42|663.62|665.67|662.87|666.74|663.94|665.14|662.34|0
1654740900000|2022-06-09 02:15:00|665.46|662.66|667.17|664.37|667.81|665.01|665.24|662.44|0
1654741200000|2022-06-09 02:20:00|667.06|664.26|668.45|665.65|668.88|666.08|666.95|664.15|0
1654741500000|2022-06-09 02:25:00|668.23|665.43|668.45|665.65|669.09|666.29|668.23|665.43|0
1654741800000|2022-06-09 02:30:00|668.56|665.76|666.95|664.15|668.87|666.07|666.95|664.15|0
1654742100000|2022-06-09 02:35:00|667.16|664.36|666.09|663.29|667.16|664.36|665.88|663.08|0
1654742400000|2022-06-09 02:40:00|665.88|663.08|666.73|663.93|667.16|664.36|665.88|663.08|0
1654742700000|2022-06-09 02:45:00|666.52|663.72|664.81|662.01|666.73|663.93|664.6|661.8|0
1654743000000|2022-06-09 02:50:00|665.02|662.22|664.81|662.01|666.3|663.5|664.81|662.01|0
1654743300000|2022-06-09 02:55:00|664.59|661.79|665.23|662.43|666.09|663.29|664.59|661.79|0
1654743600000|2022-06-09 03:00:00|665.13|662.33|664.16|661.36|665.66|662.86|663.52|660.72|0
1654743900000|2022-06-09 03:05:00|664.38|661.58|665.23|662.43|665.34|662.54|664.38|661.58|0
1654744200000|2022-06-09 03:10:00|665.45|662.65|665.66|662.86|665.66|662.86|665.23|662.43|0
1654744500000|2022-06-09 03:15:00|665.44|662.64|664.8|662|666.73|663.93|664.7|661.9|0
1654744800000|2022-06-09 03:20:00|664.59|661.79|664.8|662|665.55|662.75|664.16|661.36|0
1654745100000|2022-06-09 03:25:00|665.01|662.21|664.16|661.36|665.01|662.21|663.95|661.15|0
1654745400000|2022-06-09 03:30:00|664.27|661.47|665.01|662.21|665.01|662.21|663.95|661.15|0
1654745700000|2022-06-09 03:35:00|664.91|662.11|665.01|662.21|665.01|662.21|664.58|661.78|0
1654746000000|2022-06-09 03:40:00|664.8|662|663.94|661.14|665.65|662.85|663.73|660.93|0
1654746300000|2022-06-09 03:45:00|663.84|661.04|662.66|659.86|664.58|661.78|662.45|659.65|0
1654746600000|2022-06-09 03:50:00|662.56|659.76|662.23|659.43|662.56|659.76|661.17|658.37|0
1654746900000|2022-06-09 03:55:00|662.02|659.22|662.45|659.65|662.66|659.86|662.02|659.22|0
1654747200000|2022-06-09 04:00:00|662.23|659.43|661.81|659.01|662.66|659.86|661.59|658.79|0
1654747500000|2022-06-09 04:05:00|661.7|658.9|662.66|659.86|662.66|659.86|661.59|658.79|0
1654747800000|2022-06-09 04:10:00|662.44|659.64|662.23|659.43|663.08|660.28|661.8|659|0
1654748100000|2022-06-09 04:15:00|662.13|659.33|662.44|659.64|662.65|659.85|661.8|659|0
1654748400000|2022-06-09 04:20:00|662.23|659.43|662.44|659.64|662.65|659.85|662.01|659.21|0
1654748700000|2022-06-09 04:25:00|662.23|659.43|662.23|659.43|662.55|659.75|661.8|659|0
1654749000000|2022-06-09 04:30:00|662.01|659.21|661.91|659.11|662.23|659.43|661.7|658.9|0
1654749300000|2022-06-09 04:35:00|661.8|659|662.76|659.96|662.86|660.06|661.8|659|0
1654749600000|2022-06-09 04:40:00|662.86|660.06|662.44|659.64|663.08|660.28|662.44|659.64|0
1654749900000|2022-06-09 04:45:00|662.65|659.85|662.65|659.85|663.5|660.7|662.65|659.85|0
1654750200000|2022-06-09 04:50:00|662.86|660.06|662.01|659.21|662.86|660.06|661.91|659.11|0
1654750500000|2022-06-09 04:55:00|662.22|659.42|662.65|659.85|662.97|660.17|662.01|659.21|0
1654750800000|2022-06-09 05:00:00|663.29|660.49|663.07|660.27|663.93|661.13|661.79|658.99|0
1654751100000|2022-06-09 05:05:00|662.64|659.84|659.56|656.76|662.64|659.84|659.45|656.65|0
1654751400000|2022-06-09 05:10:00|659.45|656.65|660.94|658.14|660.94|658.14|658.81|656.01|0
1654751700000|2022-06-09 05:15:00|661.15|658.35|661.69|658.89|661.79|658.99|660.51|657.71|0
1654752000000|2022-06-09 05:20:00|661.58|658.78|662.21|659.41|663.07|660.27|661.15|658.35|0
1654752300000|2022-06-09 05:25:00|662|659.2|660.72|657.92|662.11|659.31|660.51|657.71|0
1654752600000|2022-06-09 05:30:00|660.62|657.82|661.57|658.77|662.43|659.63|659.13|656.33|0
1654752900000|2022-06-09 05:35:00|661.79|658.99|664.77|661.97|664.77|661.97|661.36|658.56|0
1654753200000|2022-06-09 05:40:00|664.56|661.76|666.05|663.25|667.55|664.75|663.92|661.12|0
1654753500000|2022-06-09 05:45:00|666.16|663.36|665.62|662.82|667.98|665.18|665.41|662.61|0
1654753800000|2022-06-09 05:50:00|665.41|662.61|667.76|664.96|667.76|664.96|664.98|662.18|0
1654754100000|2022-06-09 05:55:00|667.55|664.75|668.4|665.6|668.62|665.82|667.33|664.53|0
1654754400000|2022-06-09 06:00:00|669.26|666.46|667.76|664.96|670.33|667.53|666.48|663.68|0
1654754700000|2022-06-09 06:05:00|667.54|664.74|666.37|663.57|670.22|667.42|666.26|663.46|0
1654755000000|2022-06-09 06:10:00|666.26|663.46|666.8|664|669.26|666.46|665.83|663.03|0
1654755300000|2022-06-09 06:15:00|666.69|663.89|667.97|665.17|668.08|665.28|666.47|663.67|0
1654755600000|2022-06-09 06:20:00|668.4|665.6|667.97|665.17|668.61|665.81|667.54|664.74|0
1654755900000|2022-06-09 06:25:00|667.75|664.95|668.61|665.81|669.68|666.88|667.75|664.95|0
1654756200000|2022-06-09 06:30:00|668.18|665.38|667.44|664.64|668.82|666.02|667.11|664.31|0
1654756500000|2022-06-09 06:35:00|667.54|664.74|666.04|663.24|667.54|664.74|665.19|662.39|0
1654756800000|2022-06-09 06:40:00|665.83|663.03|666.36|663.56|667.75|664.95|665.19|662.39|0
1654757100000|2022-06-09 06:45:00|666.47|663.67|665.4|662.6|666.68|663.88|664.54|661.74|0
1654757400000|2022-06-09 06:50:00|665.51|662.71|663.47|660.67|665.61|662.81|663.47|660.67|0
1654757700000|2022-06-09 06:55:00|663.26|660.46|661.98|659.18|663.26|660.46|661.98|659.18|0
1654758000000|2022-06-09 07:00:00|661.77|658.97|660.91|658.11|666.25|663.45|660.49|657.69|0
1654758300000|2022-06-09 07:05:00|660.93|658.53|657.94|655.54|661.78|659.38|657.52|655.12|0
1654758600000|2022-06-09 07:10:00|658.16|655.76|661.35|658.95|661.35|658.95|657.31|654.91|0
1654758900000|2022-06-09 07:15:00|661.56|659.16|661.25|658.85|662.84|660.44|660.07|657.67|0
1654759200000|2022-06-09 07:20:00|661.46|659.06|658.79|656.39|661.99|659.59|657.52|655.12|0
1654759500000|2022-06-09 07:25:00|658.58|656.18|658.79|656.39|659.64|657.24|657.94|655.54|0
1654759800000|2022-06-09 07:30:00|658.58|656.18|666.68|664.28|667.97|665.57|658.58|656.18|0
1654760100000|2022-06-09 07:35:00|666.9|664.5|664.98|662.58|667.97|665.57|664.55|662.15|0
1654760400000|2022-06-09 07:40:00|664.55|662.15|663.91|661.51|666.04|663.64|663.38|660.98|0
1654760700000|2022-06-09 07:45:00|664.12|661.72|662.63|660.23|664.33|661.93|661.35|658.95|0
1654761000000|2022-06-09 07:50:00|662.42|660.02|659.65|657.25|662.42|660.02|658.58|656.18|0
1654761300000|2022-06-09 07:55:00|659.76|657.36|659.86|657.46|661.35|658.95|659.22|656.82|0
1654761600000|2022-06-09 08:00:00|660.71|658.31|661.56|659.16|663.05|660.65|660.07|657.67|0
1654761900000|2022-06-09 08:05:00|661.77|659.37|663.26|660.86|665.51|663.11|661.35|658.95|0
1654762200000|2022-06-09 08:10:00|663.48|661.08|663.47|661.07|664.75|662.35|662.62|660.22|0
1654762500000|2022-06-09 08:15:00|663.59|661.19|662.62|660.22|663.59|661.19|661.98|659.58|0
1654762800000|2022-06-09 08:20:00|662.73|660.33|661.13|658.73|664.11|661.71|660.92|658.52|0
1654763100000|2022-06-09 08:25:00|661.34|658.94|660.7|658.3|661.98|659.58|660.49|658.09|0
1654763400000|2022-06-09 08:30:00|660.92|658.52|657.13|654.73|660.92|658.52|657.13|654.73|0
1654763700000|2022-06-09 08:35:00|657.35|654.95|656.71|654.31|657.35|654.95|654.38|651.98|0
1654764000000|2022-06-09 08:40:00|656.61|654.21|656.5|654.1|657.13|654.73|655.44|653.04|0
1654764300000|2022-06-09 08:45:00|656.28|653.88|650.47|648.07|656.28|653.88|650.47|648.07|0
1654764600000|2022-06-09 08:50:00|650.36|647.96|649.59|647.19|650.36|647.96|647.48|645.08|0
1654764900000|2022-06-09 08:55:00|649.38|646.98|646.63|644.23|650.22|647.82|646.42|644.02|0
1654765200000|2022-06-09 09:00:00|646.84|644.44|646.84|644.44|647.9|645.5|646.21|643.81|0
1654765500000|2022-06-09 09:05:00|647.05|644.65|647.26|644.86|648.53|646.13|646.21|643.81|0
1654765800000|2022-06-09 09:10:00|647.47|645.07|648.95|646.55|648.95|646.55|647.05|644.65|0
1654766100000|2022-06-09 09:15:00|648.74|646.34|649.48|647.08|650.01|647.61|648.11|645.71|0
1654766400000|2022-06-09 09:20:00|649.79|647.39|649.37|646.97|650.33|647.93|649.16|646.76|0
1654766700000|2022-06-09 09:25:00|649.48|647.08|649.58|647.18|649.79|647.39|648.32|645.92|0
1654767000000|2022-06-09 09:30:00|649.16|646.76|647.89|645.49|649.79|647.39|647.47|645.07|0
1654767300000|2022-06-09 09:35:00|647.79|645.39|647.58|645.18|648.1|645.7|646.84|644.44|0
1654767600000|2022-06-09 09:40:00|647.47|645.07|649.79|647.39|650.21|647.81|647.37|644.97|0
1654767900000|2022-06-09 09:45:00|649.37|646.97|648.73|646.33|650|647.6|648.73|646.33|0
1654768200000|2022-06-09 09:50:00|648.94|646.54|649.15|646.75|649.79|647.39|647.68|645.28|0
1654768500000|2022-06-09 09:55:00|649.36|646.96|650.21|647.81|651.9|649.5|649.15|646.75|0
1654768800000|2022-06-09 10:00:00|650|647.6|650.63|648.23|650.63|648.23|649.15|646.75|0
1654769100000|2022-06-09 10:05:00|650.42|648.02|650.84|648.44|651.05|648.65|649.57|647.17|0
1654769400000|2022-06-09 10:10:00|650.63|648.23|650.21|647.81|652.74|650.34|650.21|647.81|0
1654769700000|2022-06-09 10:15:00|650.2|647.8|647.67|645.27|650.63|648.23|647.25|644.85|0
1654770000000|2022-06-09 10:20:00|647.88|645.48|643.45|641.05|647.88|645.48|642.61|640.21|0
1654770300000|2022-06-09 10:25:00|643.24|640.84|639.85|637.45|644.15|641.75|639.85|637.45|0
1654770600000|2022-06-09 10:30:00|639.22|636.82|640.06|637.66|640.27|637.87|638.17|635.77|0
1654770900000|2022-06-09 10:35:00|640.16|637.76|642.37|639.97|642.37|639.97|639.11|636.71|0
1654771200000|2022-06-09 10:40:00|642.16|639.76|642.16|639.76|643.21|640.81|641.1|638.7|0
1654771500000|2022-06-09 10:45:00|642.37|639.97|642.79|640.39|643.42|641.02|641.73|639.33|0
1654771800000|2022-06-09 10:50:00|642.58|640.18|639.84|637.44|642.79|640.39|639.32|636.92|0
1654772100000|2022-06-09 10:55:00|640.05|637.65|641.84|639.44|642.15|639.75|640.05|637.65|0
1654772400000|2022-06-09 11:00:00|642.15|639.75|642.99|640.59|643.63|641.23|642.05|639.65|0
1654772700000|2022-06-09 11:05:00|643.2|640.8|643.2|640.8|644.68|642.28|642.57|640.17|0
1654773000000|2022-06-09 11:10:00|642.99|640.59|641.52|639.12|643.2|640.8|641.52|639.12|0
1654773300000|2022-06-09 11:15:00|641.73|639.33|644.04|641.64|644.15|641.75|641.1|638.7|0
1654773600000|2022-06-09 11:20:00|644.15|641.75|639.2|636.8|644.89|642.49|636.06|633.66|0
1654773900000|2022-06-09 11:25:00|640.04|637.64|642.57|640.17|643.62|641.22|639.2|636.8|0
1654774200000|2022-06-09 11:30:00|642.47|640.07|645.3|642.9|645.3|642.9|641.3|638.9|0
1654774500000|2022-06-09 11:35:00|645.73|643.33|644.36|641.96|645.94|643.54|643.83|641.43|0
1654774800000|2022-06-09 11:40:00|644.46|642.06|642.88|640.48|645.41|643.01|642.67|640.27|0
1654775100000|2022-06-09 11:45:00|642.67|640.27|650.29|647.89|650.82|648.42|638.05|635.65|0
1654775400000|2022-06-09 11:50:00|650.5|648.1|651.87|649.47|651.87|649.47|647.23|644.83|0
1654775700000|2022-06-09 11:55:00|651.56|649.16|651.66|649.26|654.1|651.7|651.03|648.63|0
1654776000000|2022-06-09 12:00:00|651.87|649.47|652.29|649.89|654.2|651.8|651.66|649.26|0
1654776300000|2022-06-09 12:05:00|652.4|650|653.14|650.74|654.41|652.01|651.66|649.26|0
1654776600000|2022-06-09 12:10:00|653.35|650.95|658.86|656.46|658.86|656.46|653.14|650.74|0
1654776900000|2022-06-09 12:15:00|659.28|656.88|658.01|655.61|660.35|657.95|656.74|654.34|0
1654777200000|2022-06-09 12:20:00|658.65|656.25|661.62|659.22|663.32|660.92|658.65|656.25|0
1654777500000|2022-06-09 12:25:00|662.05|659.65|660.05|657.65|665.26|662.86|659.5|657.1|0
1654777800000|2022-06-09 12:30:00|660.15|657.75|662.17|659.77|663.98|661.58|657.39|654.99|0
1654778100000|2022-06-09 12:35:00|662.49|660.09|661.85|659.45|665.26|662.86|661.64|659.24|0
1654778400000|2022-06-09 12:40:00|662.06|659.66|671.67|669.27|672.1|669.7|661.32|658.92|0
1654778700000|2022-06-09 12:45:00|671.88|669.48|671.88|669.48|672.1|669.7|668.89|666.49|0
1654779000000|2022-06-09 12:50:00|671.67|669.27|675.06|672.66|675.7|673.3|671.24|668.84|0
1654779300000|2022-06-09 12:55:00|675.27|672.87|672.48|670.08|675.27|672.87|671.1|668.7|0
1654779600000|2022-06-09 13:00:00|673.13|670.73|670.67|668.27|673.98|671.58|670.67|668.27|0
1654779900000|2022-06-09 13:05:00|670.77|668.37|674.95|672.55|675.05|672.65|670.56|668.16|0
1654780200000|2022-06-09 13:10:00|674.84|672.44|677.84|675.44|677.84|675.44|669.49|667.09|0
1654780500000|2022-06-09 13:15:00|677.63|675.23|677.63|675.23|679.78|677.38|675.91|673.51|0
1654780800000|2022-06-09 13:20:00|676.98|674.58|676.34|673.94|676.98|674.58|674.62|672.22|0
1654781100000|2022-06-09 13:25:00|675.91|673.51|678.05|675.65|678.05|675.65|674.84|672.44|0
1654781400000|2022-06-09 13:30:00|677.41|675.01|668.49|666.09|682.86|680.46|666.68|664.28|0
1654781700000|2022-06-09 13:35:00|666.78|664.38|677.64|675.24|678.07|675.67|666.39|663.99|0
1654782000000|2022-06-09 13:40:00|678.71|676.31|680.65|678.25|685.61|683.21|675.27|672.87|0
1654782300000|2022-06-09 13:45:00|681.94|679.54|673.28|670.88|685.07|682.67|669.42|667.02|0
1654782600000|2022-06-09 13:50:00|673.5|671.1|660.23|657.83|673.71|671.31|657.47|655.07|0
1654782900000|2022-06-09 13:55:00|660.87|658.47|659.06|656.66|662.79|660.39|658.1|655.7|0
1654783200000|2022-06-09 14:00:00|658.96|656.56|664.59|662.19|665.23|662.83|658.64|656.24|0
1654783500000|2022-06-09 14:05:00|665.44|663.04|674.2|671.8|675.05|672.65|664.7|662.3|0
1654783800000|2022-06-09 14:10:00|674.41|672.01|674.31|671.91|680.34|677.94|673.77|671.37|0
1654784100000|2022-06-09 14:15:00|674.1|671.7|670.24|667.84|675.39|672.99|665.1|662.7|0
1654784400000|2022-06-09 14:20:00|669.59|667.19|669.82|667.42|672.17|669.77|667.03|664.63|0
1654784700000|2022-06-09 14:25:00|669.6|667.2|667.04|664.64|671.74|669.34|667.04|664.64|0
1654785000000|2022-06-09 14:30:00|665.34|662.94|668.53|666.13|670.88|668.48|661.51|659.11|0
1654785300000|2022-06-09 14:35:00|667.47|665.07|664.91|662.51|669.39|666.99|663.85|661.45|0
1654785600000|2022-06-09 14:40:00|665.02|662.62|672.38|669.98|674.73|672.33|664.27|661.87|0
1654785900000|2022-06-09 14:45:00|671.95|669.55|675.16|672.76|676.99|674.59|671.74|669.34|0
1654786200000|2022-06-09 14:50:00|675.8|673.4|683.09|680.69|683.52|681.12|675.59|673.19|0
1654786500000|2022-06-09 14:55:00|683.52|681.12|678.59|676.19|685.24|682.84|677.09|674.69|0
1654786800000|2022-06-09 15:00:00|679.44|677.04|685.89|683.49|686.75|684.35|677.94|675.54|0
1654787100000|2022-06-09 15:05:00|686.1|683.7|684.6|682.2|689.34|686.94|683.74|681.34|0
1654787400000|2022-06-09 15:10:00|684.81|682.41|682.02|679.62|685.46|683.06|680.73|678.33|0
1654787700000|2022-06-09 15:15:00|681.59|679.19|683.09|680.69|684.38|681.98|680.73|678.33|0
1654788000000|2022-06-09 15:20:00|682.87|680.47|679.12|676.72|683.3|680.9|677.72|675.32|0
1654788300000|2022-06-09 15:25:00|679.22|676.82|682.87|680.47|683.95|681.55|678.37|675.97|0
1654788600000|2022-06-09 15:30:00|683.52|681.12|683.3|680.9|686.1|683.7|680.29|677.89|0
1654788900000|2022-06-09 15:35:00|682.66|680.26|681.15|678.75|684.16|681.76|679.12|676.72|0
1654789200000|2022-06-09 15:40:00|680.4|678|674.08|671.68|680.4|678|670.45|668.05|0
1654789500000|2022-06-09 15:45:00|674.72|672.32|682.9|680.5|683.54|681.14|673.01|670.61|0
1654789800000|2022-06-09 15:50:00|682.68|680.28|681.39|678.99|686.34|683.94|681.18|678.78|0
1654790100000|2022-06-09 15:55:00|681.18|678.78|677.74|675.34|681.82|679.42|677.31|674.91|0
1654790400000|2022-06-09 16:00:00|677.96|675.56|679.89|677.49|680.32|677.92|675.38|672.98|0
1654790700000|2022-06-09 16:05:00|679.67|677.27|682.25|679.85|683.97|681.57|679.03|676.63|0
1654791000000|2022-06-09 16:10:00|682.68|680.28|685.43|683.03|687.85|685.45|682.03|679.63|0
1654791300000|2022-06-09 16:15:00|685.65|683.25|684.57|682.17|687.37|684.97|684.36|681.96|0
1654791600000|2022-06-09 16:20:00|684.36|681.96|682.64|680.24|684.79|682.39|680.71|678.31|0
1654791900000|2022-06-09 16:25:00|682.85|680.45|678.35|675.95|683.5|681.1|676.85|674.45|0
1654792200000|2022-06-09 16:30:00|677.92|675.52|677.49|675.09|680.49|678.09|675.78|673.38|0
1654792500000|2022-06-09 16:35:00|677.71|675.31|676.85|674.45|678.35|675.95|675.04|672.64|0
1654792800000|2022-06-09 16:40:00|676.42|674.02|672.55|670.15|677.71|675.31|671.27|668.87|0
1654793100000|2022-06-09 16:45:00|672.77|670.37|674.91|672.51|675.76|673.36|672.12|669.72|0
1654793400000|2022-06-09 16:50:00|674.69|672.29|676.62|674.22|676.62|674.22|671.69|669.29|0
1654793700000|2022-06-09 16:55:00|677.26|674.86|669.98|667.58|678.76|676.36|668.49|666.09|0
1654794000000|2022-06-09 17:00:00|669.34|666.94|668.07|665.67|671.26|668.86|666.36|663.96|0
1654794300000|2022-06-09 17:05:00|668.29|665.89|668.07|665.67|668.29|665.89|663.36|660.96|0
1654794600000|2022-06-09 17:10:00|667.64|665.24|666.78|664.38|668.5|666.1|664.64|662.24|0
1654794900000|2022-06-09 17:15:00|667.43|665.03|668.07|665.67|670|667.6|666.35|663.95|0
1654795200000|2022-06-09 17:20:00|668.28|665.88|673.87|671.47|674.3|671.9|667.64|665.24|0
1654795500000|2022-06-09 17:25:00|674.09|671.69|677.1|674.7|678.4|676|673.22|670.82|0
1654795800000|2022-06-09 17:30:00|678.18|675.78|680.77|678.37|682.72|680.32|678.18|675.78|0
1654796100000|2022-06-09 17:35:00|680.99|678.59|681.2|678.8|684.45|682.05|680.12|677.72|0
1654796400000|2022-06-09 17:40:00|681.42|679.02|686.78|684.38|687.65|685.25|681.42|679.02|0
1654796700000|2022-06-09 17:45:00|687.33|684.93|683.55|681.15|687.65|685.25|683.12|680.72|0
1654797000000|2022-06-09 17:50:00|683.33|680.93|682.9|680.5|683.55|681.15|681.4|679|0
1654797300000|2022-06-09 17:55:00|683.12|680.72|677.96|675.56|683.33|680.93|677.74|675.34|0
1654797600000|2022-06-09 18:00:00|678.39|675.99|683.98|681.58|685.05|682.65|677.96|675.56|0
1654797900000|2022-06-09 18:05:00|684.19|681.79|683.76|681.36|685.92|683.52|681.82|679.42|0
1654798200000|2022-06-09 18:10:00|683.54|681.14|683.11|680.71|687.64|685.24|682.68|680.28|0
1654798500000|2022-06-09 18:15:00|683.33|680.93|684.62|682.22|685.7|683.3|682.25|679.85|0
1654798800000|2022-06-09 18:20:00|684.4|682|689.8|687.4|690.44|688.04|682.68|680.28|0
1654799100000|2022-06-09 18:25:00|689.58|687.18|686.77|684.37|691.09|688.69|685.26|682.86|0
1654799400000|2022-06-09 18:30:00|686.99|684.59|692.39|689.99|693.04|690.64|686.99|684.59|0
1654799700000|2022-06-09 18:35:00|692.6|690.2|694.34|691.94|695.64|693.24|691.31|688.91|0
1654800000000|2022-06-09 18:40:00|694.55|692.15|696.08|693.68|697.75|695.35|693.69|691.29|0
1654800300000|2022-06-09 18:45:00|696.52|694.12|694.35|691.95|696.73|694.33|692.18|689.78|0
1654800600000|2022-06-09 18:50:00|694.78|692.38|695.65|693.25|697.17|694.77|692.83|690.43|0
1654800900000|2022-06-09 18:55:00|696.08|693.68|702.16|699.76|702.38|699.98|694.24|691.84|0
1654801200000|2022-06-09 19:00:00|702.38|699.98|710.84|708.44|710.96|708.56|702.16|699.76|0
1654801500000|2022-06-09 19:05:00|711.28|708.88|713.68|711.28|715.21|712.81|710.19|707.79|0
1654801800000|2022-06-09 19:10:00|713.24|710.84|715.87|713.47|715.87|713.47|711.93|709.53|0
1654802100000|2022-06-09 19:15:00|716.09|713.69|712.59|710.19|716.3|713.9|710.84|708.44|0
1654802400000|2022-06-09 19:20:00|712.8|710.4|712.15|709.75|715.86|713.46|710.4|708|0
1654802700000|2022-06-09 19:25:00|711.93|709.53|721.34|718.94|721.34|718.94|711.93|709.53|0
1654803000000|2022-06-09 19:30:00|722|719.6|724.85|722.45|724.85|722.45|720.46|718.06|0
1654803300000|2022-06-09 19:35:00|725.07|722.67|723.53|721.13|725.29|722.89|721.34|718.94|0
1654803600000|2022-06-09 19:40:00|723.97|721.57|730.42|728.02|731.31|728.91|723.97|721.57|0
1654803900000|2022-06-09 19:45:00|731.08|728.68|736.16|733.76|739.48|737.08|730.2|727.8|0
1654804200000|2022-06-09 19:50:00|736.6|734.2|735.53|733.13|739.7|737.3|732.41|730.01|0
1654804500000|2022-06-09 19:55:00|735.97|733.57|747.51|745.11|747.73|745.33|734.87|732.47|0
1654804800000|2022-06-09 20:00:00|748.17|745.77|747.06|744.66|748.4|746|745.95|743.55|0
1654805100000|2022-06-09 20:05:00|747.28|744.88|747.73|745.33|747.95|745.55|744.39|741.99|0
1654805400000|2022-06-09 20:10:00|747.51|745.11|744.17|741.77|747.95|745.55|744.17|741.77|0
1654805700000|2022-06-09 20:15:00|745.04|742.24|745.48|742.68|747.48|744.68|744.59|741.79|0
1654806000000|2022-06-09 20:20:00|745.7|742.9|744.81|742.01|745.7|742.9|743.92|741.12|0
1654806300000|2022-06-09 20:25:00|744.59|741.79|744.37|741.57|745.92|743.12|744.37|741.57|0
1654806600000|2022-06-09 20:30:00|743.7|740.9|745.7|742.9|745.7|742.9|743.59|740.79|0
1654806900000|2022-06-09 20:35:00|745.82|743.02|746.14|743.34|746.37|743.57|745.03|742.23|0
1654807200000|2022-06-09 20:40:00|746.37|743.57|745.25|742.45|746.37|743.57|744.81|742.01|0
1654807500000|2022-06-09 20:45:00|745.03|742.23|743.15|740.35|745.03|742.23|743.03|740.23|0
1654807800000|2022-06-09 20:50:00|742.81|740.01|743.03|740.23|744.14|741.34|742.81|740.01|0
1654808100000|2022-06-09 20:55:00|743.25|740.45|741.59|738.79|743.47|740.67|740.59|737.79|0
1654808400000|2022-06-09 21:00:00|741.93|739.13|741.89|739.09|742.35|739.55|741.34|738.54|0
1654808700000|2022-06-09 21:05:00|741.93|739.13|741.96|739.16|742.22|739.42|741.48|738.68|0
1654809000000|2022-06-09 21:10:00|742.12|739.32|741.15|738.35|742.93|740.13|740.99|738.19|0
1654809300000|2022-06-09 21:15:00|741.38|738.58|741.47|738.67|742.09|739.29|740.44|737.64|0
1654809600000|2022-06-09 21:20:00|741.31|738.51|741.24|738.44|741.63|738.83|741.24|738.44|0
1654809900000|2022-06-09 21:25:00|741.31|738.51|741.47|738.67|741.53|738.73|741.08|738.28|0
1654810200000|2022-06-09 21:30:00|741.41|738.61|741.18|738.38|741.63|738.83|741.12|738.32|0
1654810500000|2022-06-09 21:35:00|741.12|738.32|741.11|738.31|741.31|738.51|740.96|738.16|0
1654810800000|2022-06-09 21:40:00|741.14|738.34|741.14|738.34|741.14|738.34|741.14|738.34|0
1654811100000|2022-06-09 21:45:00|741.18|738.38|741.08|738.28|741.18|738.38|741.08|738.28|0
1654811400000|2022-06-09 21:50:00|740.86|738.06|740.95|738.15|741.08|738.28|740.86|738.06|0
1654811700000|2022-06-09 21:55:00|740.88|738.08|739.75|736.95|741.37|738.57|739.34|736.54|0
1654812000000|2022-06-09 22:00:00|739.36|736.56|741.24|738.44|743.13|740.33|739.25|736.45|0
1654812300000|2022-06-09 22:05:00|741.36|738.56|743.02|740.22|743.02|740.22|741.24|738.44|0
1654812600000|2022-06-09 22:10:00|743.24|740.44|744.35|741.55|744.35|741.55|743.02|740.22|0
1654812900000|2022-06-09 22:15:00|744.57|741.77|744.24|741.44|745.24|742.44|743.24|740.44|0
1654813200000|2022-06-09 22:20:00|744.13|741.33|746.12|743.32|746.35|743.55|744.13|741.33|0
1654813500000|2022-06-09 22:25:00|745.9|743.1|745.68|742.88|746.24|743.44|745.23|742.43|0
1654813800000|2022-06-09 22:30:00|745.46|742.66|745.01|742.21|746.12|743.32|744.79|741.99|0
1654814100000|2022-06-09 22:35:00|744.79|741.99|744.57|741.77|744.79|741.99|744.34|741.54|0
1654814400000|2022-06-09 22:40:00|744.34|741.54|744.79|741.99|744.79|741.99|744.34|741.54|0
1654814700000|2022-06-09 22:45:00|744.68|741.88|742.79|739.99|744.79|741.99|742.79|739.99|0
1654815000000|2022-06-09 22:50:00|742.57|739.77|744.34|741.54|744.56|741.76|742.34|739.54|0
1654815300000|2022-06-09 22:55:00|744.12|741.32|744.56|741.76|744.79|741.99|744.12|741.32|0
1654815600000|2022-06-09 23:00:00|744.12|741.32|744.34|741.54|745.01|742.21|744.12|741.32|0
1654815900000|2022-06-09 23:05:00|744.56|741.76|744.56|741.76|744.78|741.98|744.34|741.54|0
1654816200000|2022-06-09 23:10:00|744.78|741.98|744.12|741.32|744.78|741.98|744.12|741.32|0
1654816500000|2022-06-09 23:15:00|744.34|741.54|742.78|739.98|744.56|741.76|742.78|739.98|0
1654816800000|2022-06-09 23:20:00|742.56|739.76|741.23|738.43|742.56|739.76|741.01|738.21|0
1654817100000|2022-06-09 23:25:00|741.45|738.65|742.56|739.76|743.23|740.43|741.23|738.43|0
1654817400000|2022-06-09 23:30:00|742.78|739.98|742.11|739.31|743|740.2|741.23|738.43|0
1654817700000|2022-06-09 23:35:00|742.56|739.76|741.89|739.09|743.45|740.65|741.45|738.65|0
1654818000000|2022-06-09 23:40:00|741.67|738.87|742.11|739.31|742.56|739.76|740.56|737.76|0
1654818300000|2022-06-09 23:45:00|742.33|739.53|741.89|739.09|743.44|740.64|741.89|739.09|0
1654818600000|2022-06-09 23:50:00|742.33|739.53|742.78|739.98|743.22|740.42|739.67|736.87|0
1654818900000|2022-06-09 23:55:00|743|740.2|742.55|739.75|743.22|740.42|742.33|739.53|0
1654819200000|2022-06-10 00:00:00|742.11|739.31|740.33|737.53|744.11|741.31|740.11|737.31|0
1654819500000|2022-06-10 00:05:00|740.56|737.76|743.88|741.08|744.11|741.31|740.11|737.31|0
1654819800000|2022-06-10 00:10:00|744.11|741.31|746.99|744.19|748.22|745.42|744.11|741.31|0
1654820100000|2022-06-10 00:15:00|746.55|743.75|747.66|744.86|748.55|745.75|746.33|743.53|0
1654820400000|2022-06-10 00:20:00|747.88|745.08|748.33|745.53|748.33|745.53|745.66|742.86|0
1654820700000|2022-06-10 00:25:00|748.55|745.75|746.99|744.19|749.44|746.64|746.55|743.75|0
1654821000000|2022-06-10 00:30:00|747.66|744.86|745.66|742.86|748.55|745.75|745.43|742.63|0
1654821300000|2022-06-10 00:35:00|745.88|743.08|745.55|742.75|746.99|744.19|745.21|742.41|0
1654821600000|2022-06-10 00:40:00|745.43|742.63|745.33|742.53|746.1|743.3|744.77|741.97|0
1654821900000|2022-06-10 00:45:00|745.43|742.63|745.88|743.08|746.32|743.52|744.32|741.52|0
1654822200000|2022-06-10 00:50:00|745.99|743.19|747.21|744.41|747.66|744.86|745.65|742.85|0
1654822500000|2022-06-10 00:55:00|747.33|744.53|747.21|744.41|748.54|745.74|746.76|743.96|0
1654822800000|2022-06-10 01:00:00|746.76|743.96|745.65|742.85|748.1|745.3|744.98|742.18|0
1654823100000|2022-06-10 01:05:00|746.1|743.3|746.1|743.3|747.21|744.41|745.65|742.85|0
1654823400000|2022-06-10 01:10:00|745.87|743.07|745.65|742.85|747.55|744.75|745.1|742.3|0
1654823700000|2022-06-10 01:15:00|746.09|743.29|745.87|743.07|747.21|744.41|744.98|742.18|0
1654824000000|2022-06-10 01:20:00|745.65|742.85|748.54|745.74|748.99|746.19|745.2|742.4|0
1654824300000|2022-06-10 01:25:00|748.43|745.63|746.87|744.07|748.54|745.74|746.31|743.51|0
1654824600000|2022-06-10 01:30:00|746.76|743.96|746.09|743.29|747.43|744.63|745.2|742.4|0
1654824900000|2022-06-10 01:35:00|745.87|743.07|745.87|743.07|746.54|743.74|744.98|742.18|0
1654825200000|2022-06-10 01:40:00|745.65|742.85|746.76|743.96|747.2|744.4|745.64|742.84|0
1654825500000|2022-06-10 01:45:00|746.53|743.73|747.32|744.52|748.43|745.63|746.31|743.51|0
1654825800000|2022-06-10 01:50:00|747.09|744.29|747.2|744.4|748.09|745.29|746.09|743.29|0
1654826100000|2022-06-10 01:55:00|746.98|744.18|746.98|744.18|747.42|744.62|745.86|743.06|0
1654826400000|2022-06-10 02:00:00|746.87|744.07|746.31|743.51|747.42|744.62|745.64|742.84|0
1654826700000|2022-06-10 02:05:00|746.42|743.62|747.2|744.4|747.64|744.84|745.76|742.96|0
1654827000000|2022-06-10 02:10:00|746.97|744.17|746.64|743.84|747.2|744.4|746.31|743.51|0
1654827300000|2022-06-10 02:15:00|746.75|743.95|746.2|743.4|747.42|744.62|746.08|743.28|0
1654827600000|2022-06-10 02:20:00|746.31|743.51|744.75|741.95|746.31|743.51|744.75|741.95|0
1654827900000|2022-06-10 02:25:00|744.53|741.73|743.86|741.06|745.19|742.39|743.86|741.06|0
1654828200000|2022-06-10 02:30:00|743.31|740.51|742.3|739.5|744.3|741.5|742.3|739.5|0
1654828500000|2022-06-10 02:35:00|742.08|739.28|743.19|740.39|743.63|740.83|741.98|739.18|0
1654828800000|2022-06-10 02:40:00|743.31|740.51|744.3|741.5|744.75|741.95|743.19|740.39|0
1654829100000|2022-06-10 02:45:00|744.19|741.39|743.53|740.73|744.64|741.84|743.41|740.61|0
1654829400000|2022-06-10 02:50:00|743.63|740.83|742.97|740.17|743.86|741.06|742.97|740.17|0
1654829700000|2022-06-10 02:55:00|743.08|740.28|743.63|740.83|743.75|740.95|742.97|740.17|0
1654830000000|2022-06-10 03:00:00|743.41|740.61|739.41|736.61|743.41|740.61|739.19|736.39|0
1654830300000|2022-06-10 03:05:00|739.53|736.73|739.19|736.39|740.52|737.72|739.19|736.39|0
1654830600000|2022-06-10 03:10:00|739.09|736.29|737.64|734.84|739.41|736.61|737.42|734.62|0
1654830900000|2022-06-10 03:15:00|737.42|734.62|738.08|735.28|738.53|735.73|737.42|734.62|0
1654831200000|2022-06-10 03:20:00|737.86|735.06|737.86|735.06|737.86|735.06|736.97|734.17|0
1654831500000|2022-06-10 03:25:00|737.64|734.84|736.42|733.62|737.86|735.06|736.42|733.62|0
1654831800000|2022-06-10 03:30:00|736.53|733.73|738.08|735.28|738.08|735.28|735.98|733.18|0
1654832100000|2022-06-10 03:35:00|737.86|735.06|738.08|735.28|738.74|735.94|737.86|735.06|0
1654832400000|2022-06-10 03:40:00|738.3|735.5|738.74|735.94|739.3|736.5|738.3|735.5|0
1654832700000|2022-06-10 03:45:00|738.52|735.72|738.74|735.94|739.19|736.39|738.08|735.28|0
1654833000000|2022-06-10 03:50:00|738.64|735.84|739.85|737.05|740.07|737.27|738.52|735.72|0
1654833300000|2022-06-10 03:55:00|739.74|736.94|740.19|737.39|740.51|737.71|739.63|736.83|0
1654833600000|2022-06-10 04:00:00|740.07|737.27|740.51|737.71|740.51|737.71|739.85|737.05|0
1654833900000|2022-06-10 04:05:00|740.29|737.49|741.18|738.38|741.4|738.6|740.29|737.49|0
1654834200000|2022-06-10 04:10:00|741.29|738.49|741.18|738.38|741.96|739.16|740.95|738.15|0
1654834500000|2022-06-10 04:15:00|741.4|738.6|742.06|739.26|742.28|739.48|741.4|738.6|0
1654834800000|2022-06-10 04:20:00|741.84|739.04|741.62|738.82|741.84|739.04|741.62|738.82|0
1654835100000|2022-06-10 04:25:00|741.73|738.93|743.84|741.04|744.06|741.26|741.73|738.93|0
1654835400000|2022-06-10 04:30:00|744.06|741.26|744.95|742.15|745.39|742.59|744.06|741.26|0
1654835700000|2022-06-10 04:35:00|745.17|742.37|746.95|744.15|746.95|744.15|745.17|742.37|0
1654836000000|2022-06-10 04:40:00|747.17|744.37|746.5|743.7|747.39|744.59|745.61|742.81|0
1654836300000|2022-06-10 04:45:00|746.28|743.48|746.06|743.26|746.72|743.92|746.06|743.26|0
1654836600000|2022-06-10 04:50:00|746.28|743.48|746.06|743.26|746.5|743.7|745.83|743.03|0
1654836900000|2022-06-10 04:55:00|746.28|743.48|746.05|743.25|746.5|743.7|745.83|743.03|0
1654837200000|2022-06-10 05:00:00|745.83|743.03|743.61|740.81|746.28|743.48|743.61|740.81|0
1654837500000|2022-06-10 05:05:00|743.39|740.59|744.72|741.92|744.72|741.92|742.94|740.14|0
1654837800000|2022-06-10 05:10:00|744.5|741.7|743.61|740.81|744.94|742.14|743.61|740.81|0
1654838100000|2022-06-10 05:15:00|743.72|740.92|740.84|738.04|743.72|740.92|740.28|737.48|0
1654838400000|2022-06-10 05:20:00|740.39|737.59|741.28|738.48|741.72|738.92|740.17|737.37|0
1654838700000|2022-06-10 05:25:00|741.06|738.26|740.95|738.15|742.16|739.36|740.84|738.04|0
1654839000000|2022-06-10 05:30:00|740.84|738.04|739.51|736.71|741.28|738.48|738.62|735.82|0
1654839300000|2022-06-10 05:35:00|739.73|736.93|739.51|736.71|740.17|737.37|738.84|736.04|0
1654839600000|2022-06-10 05:40:00|739.28|736.48|739.73|736.93|739.95|737.15|738.62|735.82|0
1654839900000|2022-06-10 05:45:00|739.95|737.15|742.16|739.36|742.38|739.58|739.95|737.15|0
1654840200000|2022-06-10 05:50:00|742.05|739.25|743.05|740.25|744.15|741.35|742.05|739.25|0
1654840500000|2022-06-10 05:55:00|742.82|740.02|743.04|740.24|743.27|740.47|741.94|739.14|0
1654840800000|2022-06-10 06:00:00|742.6|739.8|739.72|736.92|742.6|739.8|738.07|735.27|0
1654841100000|2022-06-10 06:05:00|739.84|737.04|739.06|736.26|741.71|738.91|738.84|736.04|0
1654841400000|2022-06-10 06:10:00|738.84|736.04|737.29|734.49|740.06|737.26|737.07|734.27|0
1654841700000|2022-06-10 06:15:00|737.51|734.71|739.06|736.26|739.28|736.48|737.18|734.38|0
1654842000000|2022-06-10 06:20:00|738.61|735.81|739.39|736.59|740.83|738.03|738.61|735.81|0
1654842300000|2022-06-10 06:25:00|739.5|736.7|738.17|735.37|740.82|738.02|737.73|734.93|0
1654842600000|2022-06-10 06:30:00|738.39|735.59|739.83|737.03|740.16|737.36|738.39|735.59|0
1654842900000|2022-06-10 06:35:00|739.94|737.14|741.49|738.69|741.71|738.91|739.72|736.92|0
1654843200000|2022-06-10 06:40:00|741.27|738.47|740.38|737.58|741.49|738.69|738.83|736.03|0
1654843500000|2022-06-10 06:45:00|740.16|737.36|741.71|738.91|742.81|740.01|739.49|736.69|0
1654843800000|2022-06-10 06:50:00|742.15|739.35|739.71|736.91|742.59|739.79|739.05|736.25|0
1654844100000|2022-06-10 06:55:00|739.93|737.13|739.27|736.47|741.48|738.68|738.61|735.81|0
1654844400000|2022-06-10 07:00:00|739.05|736.25|741.48|738.68|741.82|739.02|736.84|734.04|0
1654844700000|2022-06-10 07:05:00|741.5|739.1|747.27|744.87|747.27|744.87|740.17|737.77|0
1654845000000|2022-06-10 07:10:00|747.71|745.31|748.16|745.76|750.6|748.2|746.83|744.43|0
1654845300000|2022-06-10 07:15:00|748.82|746.42|748.16|745.76|749.83|747.43|745.27|742.87|0
1654845600000|2022-06-10 07:20:00|748.82|746.42|754.16|751.76|754.16|751.76|748.6|746.2|0
1654845900000|2022-06-10 07:25:00|753.94|751.54|754.54|752.14|755.81|753.41|753.05|750.65|0
1654846200000|2022-06-10 07:30:00|754.32|751.92|752.09|749.69|754.76|752.36|750.08|747.68|0
1654846500000|2022-06-10 07:35:00|751.42|749.02|746.3|743.9|751.42|749.02|746.3|743.9|0
1654846800000|2022-06-10 07:40:00|746.52|744.12|748.75|746.35|749.31|746.91|746.3|743.9|0
1654847100000|2022-06-10 07:45:00|749.64|747.24|752.53|750.13|752.53|750.13|744.52|742.12|0
1654847400000|2022-06-10 07:50:00|752.2|749.8|752.75|750.35|752.98|750.58|748.97|746.57|0
1654847700000|2022-06-10 07:55:00|752.42|750.02|752.63|750.23|753.42|751.02|747.06|744.66|0
1654848000000|2022-06-10 08:00:00|753.08|750.68|746.39|743.99|753.97|751.57|745.5|743.1|0
1654848300000|2022-06-10 08:05:00|746.17|743.77|743.5|741.1|747.95|745.55|742.61|740.21|0
1654848600000|2022-06-10 08:10:00|743.94|741.54|741.84|739.44|744.39|741.99|740.07|737.67|0
1654848900000|2022-06-10 08:15:00|741.62|739.22|741.18|738.78|742.73|740.33|739.85|737.45|0
1654849200000|2022-06-10 08:20:00|741.07|738.67|743.17|740.77|743.4|741|741.07|738.67|0
1654849500000|2022-06-10 08:25:00|743.4|741|742.95|740.55|744.73|742.33|740.51|738.11|0
1654849800000|2022-06-10 08:30:00|743.07|740.67|744.28|741.88|744.51|742.11|741.4|739|0
1654850100000|2022-06-10 08:35:00|744.5|742.1|744.5|742.1|747.84|745.44|744.5|742.1|0
1654850400000|2022-06-10 08:40:00|744.73|742.33|744.06|741.66|746.5|744.1|744.06|741.66|0
1654850700000|2022-06-10 08:45:00|744.28|741.88|742.72|740.32|744.72|742.32|741.61|739.21|0
1654851000000|2022-06-10 08:50:00|742.5|740.1|748.5|746.1|749.4|747|741.84|739.44|0
1654851300000|2022-06-10 08:55:00|748.73|746.33|749.74|747.34|750.63|748.23|747.17|744.77|0
1654851600000|2022-06-10 09:00:00|749.97|747.57|747.96|745.56|750.41|748.01|745.74|743.34|0
1654851900000|2022-06-10 09:05:00|747.74|745.34|747.74|745.34|747.96|745.56|745.74|743.34|0
1654852200000|2022-06-10 09:10:00|747.52|745.12|746.4|744|748.74|746.34|744.85|742.45|0
1654852500000|2022-06-10 09:15:00|746.18|743.78|747.63|745.23|747.74|745.34|744.41|742.01|0
1654852800000|2022-06-10 09:20:00|747.96|745.56|748.63|746.23|748.85|746.45|746.4|744|0
1654853100000|2022-06-10 09:25:00|748.4|746|745.96|743.56|749.74|747.34|745.51|743.11|0
1654853400000|2022-06-10 09:30:00|745.29|742.89|745.29|742.89|746.18|743.78|745.07|742.67|0
1654853700000|2022-06-10 09:35:00|745.51|743.11|746.96|744.56|748.52|746.12|745.07|742.67|0
1654854000000|2022-06-10 09:40:00|746.62|744.22|743.07|740.67|747.96|745.56|743.07|740.67|0
1654854300000|2022-06-10 09:45:00|743.29|740.89|748.4|746|748.62|746.22|742.85|740.45|0
1654854600000|2022-06-10 09:50:00|747.95|745.55|750.4|748|750.4|748|747.73|745.33|0
1654854900000|2022-06-10 09:55:00|750.62|748.22|749.4|747|751.07|748.67|749.18|746.78|0
1654855200000|2022-06-10 10:00:00|749.51|747.11|749.73|747.33|751.18|748.78|746.84|744.44|0
1654855500000|2022-06-10 10:05:00|750.18|747.78|751.29|748.89|752.4|750|749.18|746.78|0
1654855800000|2022-06-10 10:10:00|750.62|748.22|750.62|748.22|753.07|750.67|749.95|747.55|0
1654856100000|2022-06-10 10:15:00|750.4|748|751.51|749.11|751.51|749.11|748.84|746.44|0
1654856400000|2022-06-10 10:20:00|751.73|749.33|754.85|752.45|754.85|752.45|748.51|746.11|0
1654856700000|2022-06-10 10:25:00|754.41|752.01|755.74|753.34|756.19|753.79|753.96|751.56|0
1654857000000|2022-06-10 10:30:00|755.97|753.57|755.3|752.9|756.64|754.24|753.74|751.34|0
1654857300000|2022-06-10 10:35:00|755.52|753.12|753.51|751.11|755.52|753.12|752.84|750.44|0
1654857600000|2022-06-10 10:40:00|753.29|750.89|755.07|752.67|755.29|752.89|753.29|750.89|0
1654857900000|2022-06-10 10:45:00|755.29|752.89|755.29|752.89|755.41|753.01|753.06|750.66|0
1654858200000|2022-06-10 10:50:00|755.07|752.67|753.06|750.66|756.19|753.79|753.06|750.66|0
1654858500000|2022-06-10 10:55:00|753.29|750.89|752.39|749.99|756.85|754.45|752.39|749.99|0
1654858800000|2022-06-10 11:00:00|752.17|749.77|754.84|752.44|755.07|752.67|751.72|749.32|0
1654859100000|2022-06-10 11:05:00|754.74|752.34|750.61|748.21|754.84|752.44|750.16|747.76|0
1654859400000|2022-06-10 11:10:00|750.83|748.43|749.94|747.54|753.18|750.78|749.27|746.87|0
1654859700000|2022-06-10 11:15:00|750.39|747.99|753.5|751.1|753.5|751.1|750.39|747.99|0
1654860000000|2022-06-10 11:20:00|753.73|751.33|752.61|750.21|754.17|751.77|751.28|748.88|0
1654860300000|2022-06-10 11:25:00|752.39|749.99|751.5|749.1|753.5|751.1|751.05|748.65|0
1654860600000|2022-06-10 11:30:00|751.94|749.54|746.82|744.42|751.94|749.54|745.71|743.31|0
1654860900000|2022-06-10 11:35:00|747.05|744.65|749.15|746.75|749.59|747.19|743.27|740.87|0
1654861200000|2022-06-10 11:40:00|748.93|746.53|748.26|745.86|750.04|747.64|747.6|745.2|0
1654861500000|2022-06-10 11:45:00|748.04|745.64|749.15|746.75|750.04|747.64|747.05|744.65|0
1654861800000|2022-06-10 11:50:00|749.37|746.97|750.04|747.64|750.48|748.08|748.48|746.08|0
1654862100000|2022-06-10 11:55:00|750.26|747.86|751.59|749.19|751.59|749.19|748.26|745.86|0
1654862400000|2022-06-10 12:00:00|751.15|748.75|750.03|747.63|751.37|748.97|746.71|744.31|0
1654862700000|2022-06-10 12:05:00|749.81|747.41|746.93|744.53|749.93|747.53|746.48|744.08|0
1654863000000|2022-06-10 12:10:00|746.7|744.3|745.82|743.42|747.81|745.41|745.59|743.19|0
1654863300000|2022-06-10 12:15:00|746.04|743.64|746.7|744.3|747.37|744.97|745.37|742.97|0
1654863600000|2022-06-10 12:20:00|746.15|743.75|746.7|744.3|748.03|745.63|746.04|743.64|0
1654863900000|2022-06-10 12:25:00|746.37|743.97|747.26|744.86|747.93|745.53|742.49|740.09|0
1654864200000|2022-06-10 12:30:00|756.71|754.31|795.73|793.33|799.01|796.61|756.71|754.31|0
1654864500000|2022-06-10 12:35:00|797.43|795.03|784.32|781.92|800.37|797.97|782.41|780.01|0
1654864800000|2022-06-10 12:40:00|783.87|781.47|788.61|786.21|788.61|786.21|774.88|772.48|0
1654865100000|2022-06-10 12:45:00|788.16|785.76|794.71|792.31|794.71|792.31|783.42|781.02|0
1654865400000|2022-06-10 12:50:00|794.83|792.43|795.84|793.44|800.82|798.42|794.26|791.86|0
1654865700000|2022-06-10 12:55:00|797.2|794.8|811.31|808.91|811.31|808.91|796.52|794.12|0
1654866000000|2022-06-10 13:00:00|810.85|808.45|797.02|794.62|810.96|808.56|794.99|792.59|0
1654866300000|2022-06-10 13:05:00|797.47|795.07|805.62|803.22|806.52|804.12|795.89|793.49|0
1654866600000|2022-06-10 13:10:00|805.39|802.99|804.94|802.54|807.1|804.7|801.54|799.14|0
1654866900000|2022-06-10 13:15:00|806.07|803.67|810.5|808.1|810.5|808.1|803.35|800.95|0
1654867200000|2022-06-10 13:20:00|810.15|807.75|816.52|814.12|818.46|816.06|805.84|803.44|0
1654867500000|2022-06-10 13:25:00|817.2|814.8|809.92|807.52|818|815.6|809.92|807.52|0
1654867800000|2022-06-10 13:30:00|809.7|807.3|823.36|820.96|825.18|822.78|802.44|800.04|0
1654868100000|2022-06-10 13:35:00|822.9|820.5|819.82|817.42|827.11|824.71|815.96|813.56|0
1654868400000|2022-06-10 13:40:00|820.28|817.88|811.65|809.25|821.19|818.79|811.65|809.25|0
1654868700000|2022-06-10 13:45:00|811.2|808.8|816.19|813.79|818.46|816.06|808.71|806.31|0
1654869000000|2022-06-10 13:50:00|817.67|815.27|825.51|823.11|826.19|823.79|814.6|812.2|0
1654869300000|2022-06-10 13:55:00|825.4|823|824.49|822.09|828.93|826.53|821.41|819.01|0
1654869600000|2022-06-10 14:00:00|827.68|825.28|841.96|839.56|844.02|841.62|827.68|825.28|0
1654869900000|2022-06-10 14:05:00|841.73|839.33|845.85|843.45|846.54|844.14|838.31|835.91|0
1654870200000|2022-06-10 14:10:00|846.31|843.91|845.38|842.98|850.42|848.02|843.79|841.39|0
1654870500000|2022-06-10 14:15:00|846.07|843.67|847.93|845.53|849.66|847.26|844.03|841.63|0
1654870800000|2022-06-10 14:20:00|848.39|845.99|851.37|848.97|853.9|851.5|847.01|844.61|0
1654871100000|2022-06-10 14:25:00|852.06|849.66|852.88|850.48|853.9|851.5|846.32|843.92|0
1654871400000|2022-06-10 14:30:00|853.57|851.17|844.74|842.34|854.03|851.63|844.74|842.34|0
1654871700000|2022-06-10 14:35:00|845.54|843.14|839.14|836.74|846.23|843.83|838.91|836.51|0
1654872000000|2022-06-10 14:40:00|839.94|837.54|835.71|833.31|844.39|841.99|835.71|833.31|0
1654872300000|2022-06-10 14:45:00|837.31|834.91|839.59|837.19|842.23|839.83|835.94|833.54|0
1654872600000|2022-06-10 14:50:00|840.05|837.65|837.21|834.81|840.05|837.65|834.46|832.06|0
1654872900000|2022-06-10 14:55:00|836.52|834.12|848.2|845.8|848.2|845.8|836.06|833.66|0
1654873200000|2022-06-10 15:00:00|848.66|846.26|848.56|846.16|850.49|848.09|845.44|843.04|0
1654873500000|2022-06-10 15:05:00|848.79|846.39|849.48|847.08|852.91|850.51|848.33|845.93|0
1654873800000|2022-06-10 15:10:00|849.37|846.97|849.7|847.3|851.77|849.37|845.82|843.42|0
1654874100000|2022-06-10 15:15:00|849.47|847.07|845.76|843.36|852.22|849.82|844.63|842.23|0
1654874400000|2022-06-10 15:20:00|844.85|842.45|850.55|848.15|850.78|848.38|842.56|840.16|0
1654874700000|2022-06-10 15:25:00|851.01|848.61|852.38|849.98|855.13|852.73|849.87|847.47|0
1654875000000|2022-06-10 15:30:00|853.99|851.59|853.76|851.36|856.96|854.56|851.93|849.53|0
1654875300000|2022-06-10 15:35:00|853.3|850.9|856.94|854.54|857.4|855|853.3|850.9|0
1654875600000|2022-06-10 15:40:00|858.08|855.68|850.67|848.27|858.54|856.14|850.55|848.15|0
1654875900000|2022-06-10 15:45:00|851.24|848.84|856.5|854.1|856.5|854.1|848.27|845.87|0
1654876200000|2022-06-10 15:50:00|856.96|854.56|854.9|852.5|857.88|855.48|852.38|849.98|0
1654876500000|2022-06-10 15:55:00|854.67|852.27|847.58|845.18|856.27|853.87|845.98|843.58|0
1654876800000|2022-06-10 16:00:00|847.81|845.41|846.44|844.04|848.95|846.55|843.93|841.53|0
1654877100000|2022-06-10 16:05:00|846.89|844.49|841.64|839.24|846.89|844.49|840.05|837.65|0
1654877400000|2022-06-10 16:10:00|841.87|839.47|849.63|847.23|850.09|847.69|841.87|839.47|0
1654877700000|2022-06-10 16:15:00|850.55|848.15|851.92|849.52|853.98|851.58|849.18|846.78|0
1654878000000|2022-06-10 16:20:00|852.15|849.75|851.69|849.29|852.38|849.98|847.57|845.17|0
1654878300000|2022-06-10 16:25:00|851.92|849.52|848.61|846.21|853.98|851.58|848.61|846.21|0
1654878600000|2022-06-10 16:30:00|848.94|846.54|850.77|848.37|852.15|849.75|845.75|843.35|0
1654878900000|2022-06-10 16:35:00|851.46|849.06|848.03|845.63|851.92|849.52|847.34|844.94|0
1654879200000|2022-06-10 16:40:00|847.8|845.4|846.89|844.49|849.86|847.46|843.92|841.52|0
1654879500000|2022-06-10 16:45:00|846.43|844.03|849.86|847.46|851.23|848.83|845.52|843.12|0
1654879800000|2022-06-10 16:50:00|850.77|848.37|854.66|852.26|855.12|852.72|850.54|848.14|0
1654880100000|2022-06-10 16:55:00|854.89|852.49|851.91|849.51|856.49|854.09|851.23|848.83|0
1654880400000|2022-06-10 17:00:00|852.14|849.74|854.2|851.8|856.95|854.55|850.54|848.14|0
1654880700000|2022-06-10 17:05:00|855.12|852.72|853.28|850.88|857.64|855.24|852.83|850.43|0
1654881000000|2022-06-10 17:10:00|853.06|850.66|855.57|853.17|857.64|855.24|851.68|849.28|0
1654881300000|2022-06-10 17:15:00|856.26|853.86|848.94|846.54|856.95|854.55|848.71|846.31|0
1654881600000|2022-06-10 17:20:00|849.17|846.77|848.27|845.87|850.77|848.37|847.11|844.71|0
1654881900000|2022-06-10 17:25:00|848.04|845.64|842.55|840.15|848.73|846.33|842.55|840.15|0
1654882200000|2022-06-10 17:30:00|843.69|841.29|848.27|845.87|851.24|848.84|843.47|841.07|0
1654882500000|2022-06-10 17:35:00|848.04|845.64|840.27|837.87|848.04|845.64|840.27|837.87|0
1654882800000|2022-06-10 17:40:00|840.04|837.64|842.09|839.69|844.15|841.75|839.81|837.41|0
1654883100000|2022-06-10 17:45:00|841.86|839.46|834.8|832.4|843.69|841.29|834.34|831.94|0
1654883400000|2022-06-10 17:50:00|834.11|831.71|839.58|837.18|839.81|837.41|831.15|828.75|0
1654883700000|2022-06-10 17:55:00|840.49|838.09|842.09|839.69|844.6|842.2|840.04|837.64|0
1654884000000|2022-06-10 18:00:00|841.86|839.46|847.8|845.4|848.49|846.09|841.41|839.01|0
1654884300000|2022-06-10 18:05:00|848.26|845.86|843.92|841.52|848.49|846.09|842.32|839.92|0
1654884600000|2022-06-10 18:10:00|843.23|840.83|844.62|842.22|845.74|843.34|841.86|839.46|0
1654884900000|2022-06-10 18:15:00|844.85|842.45|837.53|835.13|846.45|844.05|836.16|833.76|0
1654885200000|2022-06-10 18:20:00|837.76|835.36|833.65|831.25|837.76|835.36|832.06|829.66|0
1654885500000|2022-06-10 18:25:00|832.97|830.57|839.81|837.41|842.1|839.7|832.97|830.57|0
1654885800000|2022-06-10 18:30:00|839.59|837.19|834.71|832.31|839.59|837.19|832.89|830.49|0
1654886100000|2022-06-10 18:35:00|834.94|832.54|838.6|836.2|839.05|836.65|834.94|832.54|0
1654886400000|2022-06-10 18:40:00|839.05|836.65|840.88|838.48|843.86|841.46|838.6|836.2|0
1654886700000|2022-06-10 18:45:00|841.11|838.71|832.2|829.8|841.34|838.94|832.2|829.8|0
1654887000000|2022-06-10 18:50:00|832.66|830.26|831.41|829.01|835.85|833.45|831.41|829.01|0
1654887300000|2022-06-10 18:55:00|831.06|828.66|826.96|824.56|832.78|830.38|824.91|822.51|0
1654887600000|2022-06-10 19:00:00|826.73|824.33|835.97|833.57|836.99|834.59|824|821.6|0
1654887900000|2022-06-10 19:05:00|836.31|833.91|836.76|834.36|840.65|838.25|835.17|832.77|0
1654888200000|2022-06-10 19:10:00|836.99|834.59|831.06|828.66|837.68|835.28|829.92|827.52|0
1654888500000|2022-06-10 19:15:00|831.75|829.35|825.82|823.42|831.98|829.58|825.13|822.73|0
1654888800000|2022-06-10 19:20:00|825.36|822.96|827.18|824.78|836.09|833.69|825.36|822.96|0
1654889100000|2022-06-10 19:25:00|826.27|823.87|824.12|821.72|826.27|823.87|817.06|814.66|0
1654889400000|2022-06-10 19:30:00|824.35|821.95|829.83|827.43|831.2|828.8|824.12|821.72|0
1654889700000|2022-06-10 19:35:00|830.05|827.65|826.63|824.23|832.34|829.94|821.84|819.44|0
1654890000000|2022-06-10 19:40:00|827.08|824.68|836.23|833.83|838.29|835.89|824.57|822.17|0
1654890300000|2022-06-10 19:45:00|836.12|833.72|846.33|843.93|846.79|844.39|835.32|832.92|0
1654890600000|2022-06-10 19:50:00|847.25|844.85|845.59|843.19|848.8|846.4|839.67|837.27|0
1654890900000|2022-06-10 19:55:00|845.36|842.96|858|855.6|858|855.6|843.07|840.67|0
1654891200000|2022-06-10 20:00:00|857.89|855.49|849.51|847.11|859.61|857.21|849.51|847.11|0
1654891500000|2022-06-10 20:05:00|849.28|846.88|850.42|848.02|851.69|849.29|849.04|846.64|0
1654891800000|2022-06-10 20:10:00|850.19|847.79|848.3|845.9|851.23|848.83|847.96|845.56|0
1655103900000|2022-06-13 07:05:00|922.98|920.58|915.55|913.15|923.21|920.81|914.73|912.33|0
1655104200000|2022-06-13 07:10:00|916.01|913.61|923.21|920.81|925.3|922.9|916.01|913.61|0
1655104500000|2022-06-13 07:15:00|924.84|922.44|927.16|924.76|927.27|924.87|921.81|919.41|0
1655104800000|2022-06-13 07:20:00|926.11|923.71|920.19|917.79|927.04|924.64|919.83|917.43|0
1655105100000|2022-06-13 07:25:00|920.3|917.9|925.64|923.24|927.16|924.76|919.6|917.2|0
1655105400000|2022-06-13 07:30:00|925.3|922.9|933.56|931.16|934.03|931.63|925.3|922.9|0
1655105700000|2022-06-13 07:35:00|933.09|930.69|933.45|931.05|934.26|931.86|926|923.6|0
1655106000000|2022-06-13 07:40:00|932.75|930.35|935.66|933.26|935.89|933.49|931|928.6|0
1655106300000|2022-06-13 07:45:00|935.19|932.79|929.95|927.55|936.01|933.61|928.9|926.5|0
1655106600000|2022-06-13 07:50:00|930.06|927.66|930.3|927.9|930.99|928.59|926.23|923.83|0
1655106900000|2022-06-13 07:55:00|931.23|928.83|933.56|931.16|934.38|931.98|929.13|926.73|0
1655107200000|2022-06-13 08:00:00|934.49|932.09|940.91|938.51|941.03|938.63|934.02|931.62|0
1655107500000|2022-06-13 08:05:00|940.79|938.39|939.16|936.76|941.73|939.33|937.99|935.59|0
1655107800000|2022-06-13 08:10:00|939.05|936.65|945.47|943.07|945.58|943.18|937.76|935.36|0
1655108100000|2022-06-13 08:15:00|945.58|943.18|952.83|950.43|954|951.6|943.94|941.54|0
1655108400000|2022-06-13 08:20:00|952.48|950.08|953.06|950.66|953.19|950.79|949.79|947.39|0
1655108700000|2022-06-13 08:25:00|953.3|950.9|951.66|949.26|953.42|951.02|949.08|946.68|0
1655109000000|2022-06-13 08:30:00|952.13|949.73|943.71|941.31|953.06|950.66|943.71|941.31|0
1655109300000|2022-06-13 08:35:00|943.94|941.54|945.7|943.3|949.08|946.68|943.47|941.07|0
1655109600000|2022-06-13 08:40:00|945.93|943.53|943.94|941.54|948.15|945.75|940.91|938.51|0
1655109900000|2022-06-13 08:45:00|945.11|942.71|948.15|945.75|949.32|946.92|944.17|941.77|0
1655110200000|2022-06-13 08:50:00|948.03|945.63|948.43|946.03|951.7|949.3|946.04|943.64|0
1655110500000|2022-06-13 08:55:00|948.09|945.69|951.82|949.42|951.94|949.54|947.27|944.87|0
1655110800000|2022-06-13 09:00:00|952.17|949.77|946.1|943.7|953.1|950.7|946.1|943.7|0
1655111100000|2022-06-13 09:05:00|946.22|943.82|945.17|942.77|949.83|947.43|944.93|942.53|0
1655111400000|2022-06-13 09:10:00|945.63|943.23|947.5|945.1|948.43|946.03|945.17|942.77|0
1655111700000|2022-06-13 09:15:00|947.73|945.33|945.63|943.23|950.42|948.02|944.7|942.3|0
1655112000000|2022-06-13 09:20:00|945.4|943|947.38|944.98|947.96|945.56|939.8|937.4|0
1655112300000|2022-06-13 09:25:00|947.26|944.86|947.5|945.1|948.32|945.92|945.4|943|0
1655112600000|2022-06-13 09:30:00|947.26|944.86|948.66|946.26|949.6|947.2|945.86|943.46|0
1655112900000|2022-06-13 09:35:00|947.03|944.63|949.13|946.73|951.93|949.53|946.33|943.93|0
1655113200000|2022-06-13 09:40:00|948.66|946.26|949.83|947.43|953.33|950.93|946.79|944.39|0
1655113500000|2022-06-13 09:45:00|949.36|946.96|946.56|944.16|950.76|948.36|945.75|943.35|0
1655113800000|2022-06-13 09:50:00|946.79|944.39|949.13|946.73|949.59|947.19|946.45|944.05|0
1655114100000|2022-06-13 09:55:00|949.59|947.19|945.63|943.23|951.46|949.06|943.76|941.36|0
1655114400000|2022-06-13 10:00:00|944.93|942.53|945.62|943.22|947.72|945.32|942.83|940.43|0
1655114700000|2022-06-13 10:05:00|945.86|943.46|940.73|938.33|946.56|944.16|940.73|938.33|0
1655115000000|2022-06-13 10:10:00|940.5|938.1|938.29|935.89|941.43|939.03|937.59|935.19|0
1655115300000|2022-06-13 10:15:00|938.63|936.23|942.71|940.31|943.99|941.59|938.63|936.23|0
1655115600000|2022-06-13 10:20:00|942.82|940.42|943.99|941.59|945.28|942.88|940.96|938.56|0
1655115900000|2022-06-13 10:25:00|944.92|942.52|943.18|940.78|944.92|942.52|940.96|938.56|0
1655116200000|2022-06-13 10:30:00|943.06|940.66|937.93|935.53|944.22|941.82|937.59|935.19|0
1655116500000|2022-06-13 10:35:00|937.82|935.42|940.96|938.56|942.24|939.84|936.77|934.37|0
1655116800000|2022-06-13 10:40:00|941.08|938.68|937.23|934.83|941.55|939.15|936.77|934.37|0
1655117100000|2022-06-13 10:45:00|937.47|935.07|940.72|938.32|942.01|939.61|937|934.6|0
1655117400000|2022-06-13 10:50:00|940.96|938.56|937.46|935.06|942.12|939.72|937|934.6|0
1655117700000|2022-06-13 10:55:00|937.35|934.95|940.38|937.98|941.31|938.91|936.77|934.37|0
1655118000000|2022-06-13 11:00:00|938.86|936.46|935.02|932.62|939.09|936.69|933.97|931.57|0
1655118300000|2022-06-13 11:05:00|934.9|932.5|939.79|937.39|940.49|938.09|933.74|931.34|0
1655118600000|2022-06-13 11:10:00|939.56|937.16|941.19|938.79|943.41|941.01|939.56|937.16|0
1655118900000|2022-06-13 11:15:00|941.42|939.02|941.65|939.25|942.35|939.95|937.81|935.41|0
1655119200000|2022-06-13 11:20:00|942.35|939.95|945.38|942.98|945.85|943.45|941.19|938.79|0
1655119500000|2022-06-13 11:25:00|944.91|942.51|941.88|939.48|946.31|943.91|939.55|937.15|0
1655119800000|2022-06-13 11:30:00|941.65|939.25|945.15|942.75|945.61|943.21|938.86|936.46|0
1655120100000|2022-06-13 11:35:00|945.03|942.63|942|939.6|945.85|943.45|940.25|937.85|0
1655120400000|2022-06-13 11:40:00|941.77|939.37|948.41|946.01|948.41|946.01|941.07|938.67|0
1655120700000|2022-06-13 11:45:00|948.18|945.78|949.81|947.41|949.81|947.41|946.67|944.27|0
1655121000000|2022-06-13 11:50:00|949.58|947.18|948.77|946.37|951.45|949.05|948.18|945.78|0
1655121300000|2022-06-13 11:55:00|948.53|946.13|950.51|948.11|951.21|948.81|948.18|945.78|0
1655121600000|2022-06-13 12:00:00|950.28|947.88|947.02|944.62|950.98|948.58|944.34|941.94|0
1655121900000|2022-06-13 12:05:00|947.13|944.73|945.96|943.56|949.82|947.42|944.33|941.93|0
1655122200000|2022-06-13 12:10:00|945.73|943.33|938.75|936.35|946.55|944.15|938.75|936.35|0
1655122500000|2022-06-13 12:15:00|939.1|936.7|937.61|935.21|941.34|938.94|935.96|933.56|0
1655122800000|2022-06-13 12:20:00|937.38|934.98|934.81|932.41|937.85|935.45|934.12|931.72|0
1655123100000|2022-06-13 12:25:00|935.05|932.65|936.68|934.28|937.84|935.44|934.35|931.95|0
1655123400000|2022-06-13 12:30:00|936.91|934.51|938.08|935.68|938.08|935.68|934.35|931.95|0
1655123700000|2022-06-13 12:35:00|938.31|935.91|938.08|935.68|941.93|939.53|937.61|935.21|0
1655124000000|2022-06-13 12:40:00|938.78|936.38|940.88|938.48|942.88|940.48|937.14|934.74|0
1655124300000|2022-06-13 12:45:00|941.12|938.72|942.99|940.59|944.39|941.99|939.95|937.55|0
1655124600000|2022-06-13 12:50:00|942.75|940.35|943.69|941.29|944.16|941.76|939.48|937.08|0
1655124900000|2022-06-13 12:55:00|943.46|941.06|946.03|943.63|946.5|944.1|941.58|939.18|0
1655125200000|2022-06-13 13:00:00|946.27|943.87|947.67|945.27|948.84|946.44|946.27|943.87|0
1655125500000|2022-06-13 13:05:00|947.44|945.04|946.97|944.57|948.97|946.57|945.33|942.93|0
1655125800000|2022-06-13 13:10:00|947.44|945.04|943.02|940.62|947.44|945.04|942.56|940.16|0
1655126100000|2022-06-13 13:15:00|942.79|940.39|946.53|944.13|946.53|944.13|941.85|939.45|0
1655126400000|2022-06-13 13:20:00|946.77|944.37|949.81|947.41|950.28|947.88|946.53|944.13|0
1655126700000|2022-06-13 13:25:00|949.58|947.18|952.39|949.99|952.62|950.22|948.17|945.77|0
1655127000000|2022-06-13 13:30:00|953.33|950.93|939.51|937.11|953.33|950.93|935.67|933.27|0
1655127300000|2022-06-13 13:35:00|939.98|937.58|948.4|946|948.4|946|935.54|933.14|0
1655127600000|2022-06-13 13:40:00|949.34|946.94|947.23|944.83|958.96|956.56|946.06|943.66|0
1655127900000|2022-06-13 13:45:00|948.76|946.36|952.62|950.22|953.45|951.05|939.05|936.65|0
1655128200000|2022-06-13 13:50:00|952.86|950.46|953.09|950.69|954.26|951.86|946.76|944.36|0
1655128500000|2022-06-13 13:55:00|953.21|950.81|954.03|951.63|954.49|952.09|947.7|945.3|0
1655128800000|2022-06-13 14:00:00|953.68|951.28|955.87|953.47|958.95|956.55|945.36|942.96|0
1655129100000|2022-06-13 14:05:00|956.34|953.94|955.63|953.23|957.51|955.11|947.56|945.16|0
1655129400000|2022-06-13 14:10:00|955.87|953.47|966.35|963.95|966.91|964.51|952.59|950.19|0
1655129700000|2022-06-13 14:15:00|966.69|964.29|975.16|972.76|977.99|975.59|966.69|964.29|0
1655130000000|2022-06-13 14:20:00|976.1|973.7|979.4|977|979.4|977|971.16|968.76|0
1655130300000|2022-06-13 14:25:00|979.64|977.24|978.85|976.45|981.44|979.04|976.81|974.41|0
1655130600000|2022-06-13 14:30:00|979.32|976.92|974.67|972.27|981.27|978.87|973.73|971.33|0
1655130900000|2022-06-13 14:35:00|975.14|972.74|974.67|972.27|975.61|973.21|970.21|967.81|0
1655131200000|2022-06-13 14:40:00|975.61|973.21|986.69|984.29|988.23|985.83|975.61|973.21|0
1655131500000|2022-06-13 14:45:00|986.93|984.53|991.21|988.81|992.12|989.72|985.87|983.47|0
1655131800000|2022-06-13 14:50:00|991.45|989.05|987.73|985.33|994.47|992.07|986.55|984.15|0
1655132100000|2022-06-13 14:55:00|987.5|985.1|988.68|986.28|989.62|987.22|984.2|981.8|0
1655132400000|2022-06-13 15:00:00|987.73|985.33|995.28|992.88|996.94|994.54|987.5|985.1|0
1655132700000|2022-06-13 15:05:00|995.52|993.12|995.84|993.44|997.41|995.01|994.1|991.7|0
1655133000000|2022-06-13 15:10:00|996.31|993.91|989.23|986.83|998.91|996.51|988.99|986.59|0
1655133300000|2022-06-13 15:15:00|989.94|987.54|976.8|974.4|989.94|987.54|976.33|973.93|0
1655133600000|2022-06-13 15:20:00|977.27|974.87|967.66|965.26|978.45|976.05|967.66|965.26|0
1655133900000|2022-06-13 15:25:00|966.95|964.55|975.14|972.74|976.08|973.68|966.01|963.61|0
1655134200000|2022-06-13 15:30:00|975.37|972.97|973.72|971.32|981.39|978.99|971.13|968.73|0
1655134500000|2022-06-13 15:35:00|975.14|972.74|963.6|961.2|975.14|972.74|963.6|961.2|0
1655134800000|2022-06-13 15:40:00|963.37|960.97|960.55|958.15|967.25|964.85|957.5|955.1|0
1655135100000|2022-06-13 15:45:00|960.32|957.92|963.58|961.18|968.29|965.89|959.61|957.21|0
1655135400000|2022-06-13 15:50:00|963.47|961.07|972.77|970.37|973.24|970.84|960.52|958.12|0
1655135700000|2022-06-13 15:55:00|972.53|970.13|965.7|963.3|972.77|970.37|965.23|962.83|0
1655136000000|2022-06-13 16:00:00|966.88|964.48|968.08|965.68|969.94|967.54|959.58|957.18|0
1655136300000|2022-06-13 16:05:00|966.91|964.51|964.09|961.69|971.14|968.74|957.76|955.36|0
1655136600000|2022-06-13 16:10:00|965.73|963.33|960.57|958.17|967.61|965.21|954.25|951.85|0
1655136900000|2022-06-13 16:15:00|960.1|957.7|961.4|959|965.5|963.1|956.12|953.72|0
1655137200000|2022-06-13 16:20:00|961.27|958.87|961.04|958.64|963.62|961.22|955.42|953.02|0
1655137500000|2022-06-13 16:25:00|961.16|958.76|959.63|957.23|962.21|959.81|955.65|953.25|0
1655137800000|2022-06-13 16:30:00|960.8|958.4|948.87|946.47|963.38|960.98|946.3|943.9|0
1655138100000|2022-06-13 16:35:00|949.57|947.17|940.65|938.25|949.57|947.17|937.84|935.44|0
1655138400000|2022-06-13 16:40:00|939.95|937.55|954.11|951.71|955.05|952.65|939.95|937.55|0
1655138700000|2022-06-13 16:45:00|954.82|952.42|956.69|954.29|957.16|954.76|952|949.6|0
1655139000000|2022-06-13 16:50:00|957.4|955|961.86|959.46|962.33|959.93|952.7|950.3|0
1655139300000|2022-06-13 16:55:00|962.33|959.93|967.16|964.76|967.98|965.58|959.75|957.35|0
1655139600000|2022-06-13 17:00:00|967.04|964.64|973.36|970.48|973.36|970.53|967.04|964.64|0
1655139900000|2022-06-13 17:05:00|974.06|971.18|970.77|967.89|975.95|973.07|970.77|967.89|0
1655140200000|2022-06-13 17:10:00|971.01|968.13|970.77|967.89|975.48|972.6|970.77|967.89|0
1655140500000|2022-06-13 17:15:00|971.24|968.36|971|968.12|973.36|970.48|969.59|966.71|0
1655140800000|2022-06-13 17:20:00|972.65|969.77|973.59|970.71|975.71|972.83|970.89|968.01|0
1655141100000|2022-06-13 17:25:00|972.89|970.01|974.77|971.89|978.77|975.89|971.71|968.83|0
1655141400000|2022-06-13 17:30:00|975.47|972.59|979.01|976.13|979.48|976.6|971.94|969.06|0
1655141700000|2022-06-13 17:35:00|979.24|976.36|971.24|968.36|979.95|977.07|971.24|968.36|0
1655142000000|2022-06-13 17:40:00|971.47|968.59|959.73|956.85|971.47|968.59|959.73|956.85|0
1655142300000|2022-06-13 17:45:00|959.5|956.62|952.47|949.59|961.14|958.26|952.47|949.59|0
1655142600000|2022-06-13 17:50:00|952.7|949.82|959.75|956.87|961.86|958.98|950.59|947.71|0
1655142900000|2022-06-13 17:55:00|957.63|954.75|956.22|953.34|959.04|956.16|954.11|951.23|0
1655143200000|2022-06-13 18:00:00|956.46|953.58|963.27|960.87|965.39|962.99|956.22|953.34|0
1655143500000|2022-06-13 18:05:00|963.5|961.1|971.57|969.17|971.57|969.17|963.39|960.99|0
1655143800000|2022-06-13 18:10:00|972.04|969.64|976.04|973.64|976.52|974.12|969.69|967.29|0
1655144100000|2022-06-13 18:15:00|977.46|974.58|971.58|968.7|977.46|974.58|970.4|967.52|0
1655144400000|2022-06-13 18:20:00|971.34|968.46|972.28|969.4|972.75|969.87|966.64|963.76|0
1655144700000|2022-06-13 18:25:00|972.52|969.64|972.28|969.4|973.22|970.34|968.75|965.87|0
1655145000000|2022-06-13 18:30:00|972.99|970.11|973.93|971.05|981.7|978.82|971.1|968.22|0
1655145300000|2022-06-13 18:35:00|974.16|971.28|966.2|963.32|974.63|971.75|962.41|959.53|0
1655145600000|2022-06-13 18:40:00|965.26|962.38|965.73|962.85|969.02|966.14|960.33|957.45|0
1655145900000|2022-06-13 18:45:00|964.79|961.91|966.9|964.02|969.96|967.08|961.73|958.85|0
1655146200000|2022-06-13 18:50:00|967.61|964.73|971.84|968.96|973.72|970.84|967.61|964.73|0
1655146500000|2022-06-13 18:55:00|973.02|970.14|979.14|976.26|981.03|978.15|973.02|970.14|0
1655146800000|2022-06-13 19:00:00|980.32|977.44|977.32|974.44|984.61|981.73|975.2|972.32|0
1655147100000|2022-06-13 19:05:00|978.02|975.14|983.91|981.03|984.85|981.97|974.97|972.09|0
1655147400000|2022-06-13 19:10:00|984.14|981.26|988.38|985.5|990.04|987.16|983.91|981.03|0
1655147700000|2022-06-13 19:15:00|989.09|986.21|984.85|981.97|993.81|990.93|970.03|967.15|0
1655148000000|2022-06-13 19:20:00|986.03|983.15|991.74|988.86|992.44|989.56|980.85|977.97|0
1655148300000|2022-06-13 19:25:00|992.44|989.56|997.63|994.75|997.63|994.75|989.15|986.27|0
1655148600000|2022-06-13 19:30:00|997.52|994.64|1000.93|998.05|1005.18|1002.3|995.98|993.1|0
1655148900000|2022-06-13 19:35:00|1000.46|997.58|1003.29|1000.41|1003.89|1001.01|991.26|988.38|0
1655149200000|2022-06-13 19:40:00|1002.94|1000.06|1007.72|1004.84|1009.37|1006.49|1002.11|999.23|0
1655149500000|2022-06-13 19:45:00|1007.96|1005.08|1005.73|1002.85|1008.9|1006.02|999.61|996.73|0
1655149800000|2022-06-13 19:50:00|1005.96|1003.08|1001.65|998.77|1015.27|1012.39|1000.82|997.94|0
1655150100000|2022-06-13 19:55:00|1000.58|997.7|996.46|993.58|1003.33|1000.45|994.7|991.82|0
1655150400000|2022-06-13 20:00:00|997.87|994.99|996.93|994.05|1005.66|1002.78|996.93|994.05|0
1655150700000|2022-06-13 20:05:00|997.16|994.28|992.81|990.41|997.76|994.88|992.68|990.28|0
1655151000000|2022-06-13 20:10:00|992.68|990.28|994.8|992.4|995.04|992.64|988.45|986.05|0
1655151300000|2022-06-13 20:15:00|994.3|991.5|995.47|992.67|997.25|994.45|992.06|989.26|0
1655151600000|2022-06-13 20:20:00|995.71|992.91|999.48|996.68|999.71|996.91|995.24|992.44|0
1655151900000|2022-06-13 20:25:00|999.71|996.91|996.89|994.09|1000.19|997.39|996.18|993.38|0
1655152200000|2022-06-13 20:30:00|996.65|993.85|994.42|991.62|996.65|993.85|993.35|990.55|0
1655152500000|2022-06-13 20:35:00|994.65|991.85|991.7|988.9|995.94|993.14|991.23|988.43|0
1655152800000|2022-06-13 20:40:00|991.94|989.14|991.7|988.9|993|990.2|990.76|987.96|0
1655153100000|2022-06-13 20:45:00|991.47|988.67|993.11|990.31|993.35|990.55|990.41|987.61|0
1655153400000|2022-06-13 20:50:00|993.24|990.44|992.53|989.73|994.89|992.09|992.06|989.26|0
1655153700000|2022-06-13 20:55:00|992.3|989.5|993.24|990.44|995.59|992.79|991.94|989.14|0
1655154000000|2022-06-13 21:00:00|993.26|990.46|993.8|991|993.94|991.14|992.91|990.11|0
1655154300000|2022-06-13 21:05:00|993.88|991.08|993.4|990.6|993.88|991.08|993.11|990.31|0
1655154600000|2022-06-13 21:10:00|993.71|990.91|993.95|991.15|994.19|991.39|993.26|990.46|0
1655154900000|2022-06-13 21:15:00|993.81|991.01|993.37|990.57|993.81|991.01|993.16|990.36|0
1655155200000|2022-06-13 21:20:00|993.43|990.63|992.2|989.4|993.6|990.8|992.2|989.4|0
1655155500000|2022-06-13 21:25:00|992.09|989.29|992.3|989.5|992.47|989.67|991.72|988.92|0
1655155800000|2022-06-13 21:30:00|992.23|989.43|992.09|989.29|992.27|989.47|991.48|988.68|0
1655156100000|2022-06-13 21:35:00|991.92|989.12|991.61|988.81|991.96|989.16|991.34|988.54|0
1655156400000|2022-06-13 21:40:00|991.69|988.89|992.27|989.47|992.4|989.6|991.69|988.89|0
1655156700000|2022-06-13 21:45:00|992.09|989.29|992.67|989.87|992.78|989.98|992.06|989.26|0
1655157000000|2022-06-13 21:50:00|992.47|989.67|992.27|989.47|992.78|989.98|991.82|989.02|0
1655157300000|2022-06-13 21:55:00|992.37|989.57|991.92|989.12|992.67|989.87|991.51|988.71|0
1655157600000|2022-06-13 22:00:00|991.58|988.78|988.4|985.6|991.58|988.78|985.82|983.02|0
1655157900000|2022-06-13 22:05:00|988.17|985.37|984.64|981.84|988.17|985.37|984.64|981.84|0
1655158200000|2022-06-13 22:10:00|984.87|982.07|984.64|981.84|985.34|982.54|983.93|981.13|0
1655158500000|2022-06-13 22:15:00|984.4|981.6|982.76|979.96|984.4|981.6|982.52|979.72|0
1655158800000|2022-06-13 22:20:00|982.65|979.85|983.12|980.32|984.64|981.84|982.29|979.49|0
1655159100000|2022-06-13 22:25:00|982.99|980.19|982.76|979.96|983.93|981.13|982.76|979.96|0
1655159400000|2022-06-13 22:30:00|982.88|980.08|984.17|981.37|984.64|981.84|982.52|979.72|0
1655159700000|2022-06-13 22:35:00|984.64|981.84|984.4|981.6|985.11|982.31|984.4|981.6|0
1655160000000|2022-06-13 22:40:00|984.52|981.72|985.46|982.66|986.05|983.25|984.17|981.37|0
1655160300000|2022-06-13 22:45:00|985.58|982.78|985.81|983.01|986.64|983.84|985.58|982.78|0
1655160600000|2022-06-13 22:50:00|986.04|983.24|986.04|983.24|987.22|984.42|985.93|983.13|0
1655160900000|2022-06-13 22:55:00|985.93|983.13|986.98|984.18|986.98|984.18|984.99|982.19|0
1655161200000|2022-06-13 23:00:00|986.75|983.95|988.16|985.36|988.16|985.36|986.04|983.24|0
1655161500000|2022-06-13 23:05:00|987.92|985.12|988.16|985.36|988.39|985.59|986.87|984.07|0
1655161800000|2022-06-13 23:10:00|988.39|985.59|989.69|986.89|990.27|987.47|988.04|985.24|0
1655162100000|2022-06-13 23:15:00|989.8|987|991.34|988.54|992.63|989.83|989.8|987|0
1655162400000|2022-06-13 23:20:00|991.45|988.65|989.57|986.77|991.57|988.77|989.33|986.53|0
1655162700000|2022-06-13 23:25:00|989.45|986.65|989.33|986.53|990.98|988.18|988.98|986.18|0
1655163000000|2022-06-13 23:30:00|989.57|986.77|992.04|989.24|992.15|989.35|988.86|986.06|0
1655163300000|2022-06-13 23:35:00|991.81|989.01|993.92|991.12|993.92|991.12|991.21|988.41|0
1655163600000|2022-06-13 23:40:00|994.04|991.24|995.21|992.41|995.34|992.54|994.04|991.24|0
1655163900000|2022-06-13 23:45:00|995.1|992.3|992.86|990.06|995.45|992.65|992.62|989.82|0
1655164200000|2022-06-13 23:50:00|992.75|989.95|992.04|989.24|993.22|990.42|991.68|988.88|0
1655164500000|2022-06-13 23:55:00|992.15|989.35|988.39|985.59|992.15|989.35|988.39|985.59|0
1655164800000|2022-06-14 00:00:00|988.62|985.82|990.27|987.47|991.21|988.41|986.27|983.47|0
1655165100000|2022-06-14 00:05:00|990.03|987.23|984.16|981.36|991.57|988.77|984.16|981.36|0
1655165400000|2022-06-14 00:10:00|983.92|981.12|982.98|980.18|984.62|981.82|981.34|978.54|0
1655165700000|2022-06-14 00:15:00|983.22|980.42|988.83|986.03|990.15|987.35|981.34|978.54|0
1655166000000|2022-06-14 00:20:00|988.7|985.9|981.22|978.42|989.48|986.68|980.4|977.6|0
1655166300000|2022-06-14 00:25:00|981.34|978.54|979.93|977.13|982.04|979.24|978.52|975.72|0
1655166600000|2022-06-14 00:30:00|979.69|976.89|975.7|972.9|981.69|978.89|975.47|972.67|0
1655166900000|2022-06-14 00:35:00|975.24|972.44|972.66|969.86|975.94|973.14|971.49|968.69|0
1655167200000|2022-06-14 00:40:00|972.42|969.62|973.25|970.45|974.42|971.62|971.25|968.45|0
1655167500000|2022-06-14 00:45:00|973.36|970.56|976.29|973.49|976.41|973.61|973.01|970.21|0
1655167800000|2022-06-14 00:50:00|976.17|973.37|974.76|971.96|977.58|974.78|974.3|971.5|0
1655168100000|2022-06-14 00:55:00|974.06|971.26|974.3|971.5|976.87|974.07|973.12|970.32|0
1655168400000|2022-06-14 01:00:00|974.53|971.73|974.06|971.26|976.53|973.73|973.36|970.56|0
1655168700000|2022-06-14 01:05:00|973.95|971.15|977.58|974.78|977.81|975.01|973.12|970.32|0
1655169000000|2022-06-14 01:10:00|977.46|974.66|977.11|974.31|977.81|975.01|975.7|972.9|0
1655169300000|2022-06-14 01:15:00|977.23|974.43|978.28|975.48|978.28|975.48|975.23|972.43|0
1655169600000|2022-06-14 01:20:00|977.81|975.01|975.93|973.13|978.75|975.95|975.7|972.9|0
1655169900000|2022-06-14 01:25:00|976.17|973.37|980.86|978.06|980.86|978.06|975.46|972.66|0
1655170200000|2022-06-14 01:30:00|981.09|978.29|977.1|974.3|982.5|979.7|976.87|974.07|0
1655170500000|2022-06-14 01:35:00|977.23|974.43|977.57|974.77|978.4|975.6|975.46|972.66|0
1655170800000|2022-06-14 01:40:00|977.34|974.54|980.62|977.82|980.62|977.82|977.34|974.54|0
1655171100000|2022-06-14 01:45:00|981.09|978.29|983.2|980.4|984.61|981.81|981.09|978.29|0
1655171400000|2022-06-14 01:50:00|983.44|980.64|983.67|980.87|984.61|981.81|981.21|978.41|0
1655171700000|2022-06-14 01:55:00|984.14|981.34|984.38|981.58|986.14|983.34|983.44|980.64|0
1655172000000|2022-06-14 02:00:00|984.85|982.05|982.97|980.17|985.2|982.4|981.32|978.52|0
1655172300000|2022-06-14 02:05:00|982.73|979.93|978.74|975.94|983.67|980.87|978.27|975.47|0
1655172600000|2022-06-14 02:10:00|979.21|976.41|979.91|977.11|980.85|978.05|978.27|975.47|0
1655172900000|2022-06-14 02:15:00|980.15|977.35|981.32|978.52|981.79|978.99|978.27|975.47|0
1655173200000|2022-06-14 02:20:00|981.21|978.41|979.44|976.64|981.32|978.52|979.1|976.3|0
1655173500000|2022-06-14 02:25:00|979.68|976.88|980.15|977.35|981.56|978.76|978.97|976.17|0
1655173800000|2022-06-14 02:30:00|980.27|977.47|978.27|975.47|980.62|977.82|976.86|974.06|0
1655174100000|2022-06-14 02:35:00|978.03|975.23|977.57|974.77|978.5|975.7|976.63|973.83|0
1655174400000|2022-06-14 02:40:00|977.33|974.53|978.27|975.47|978.74|975.94|976.39|973.59|0
1655174700000|2022-06-14 02:45:00|978.5|975.7|978.27|975.47|979.44|976.64|976.86|974.06|0
1655175000000|2022-06-14 02:50:00|978.16|975.36|977.56|974.76|978.27|975.47|976.63|973.83|0
1655175300000|2022-06-14 02:55:00|977.69|974.89|975.92|973.12|977.8|975|975.34|972.54|0
1655175600000|2022-06-14 03:00:00|976.16|973.36|973.34|970.54|976.16|973.36|973.11|970.31|0
1655175900000|2022-06-14 03:05:00|973.11|970.31|974.75|971.95|974.98|972.18|973.11|970.31|0
1655176200000|2022-06-14 03:10:00|974.51|971.71|971.94|969.14|974.51|971.71|971.47|968.67|0
1655176500000|2022-06-14 03:15:00|972.06|969.26|973.34|970.54|973.58|970.78|972.06|969.26|0
1655176800000|2022-06-14 03:20:00|973.46|970.66|972.64|969.84|973.57|970.77|972.4|969.6|0
1655177100000|2022-06-14 03:25:00|972.76|969.96|972.52|969.72|973.34|970.54|971.7|968.9|0
1655177400000|2022-06-14 03:30:00|972.4|969.6|968.89|966.09|972.87|970.07|967.96|965.16|0
1655177700000|2022-06-14 03:35:00|969.12|966.32|970.29|967.49|970.53|967.73|968.19|965.39|0
1655178000000|2022-06-14 03:40:00|970.53|967.73|970.42|967.62|971.46|968.66|970.29|967.49|0
1655178300000|2022-06-14 03:45:00|970.53|967.73|970.29|967.49|971.23|968.43|969.12|966.32|0
1655178600000|2022-06-14 03:50:00|970.53|967.73|968.89|966.09|971|968.2|968.78|965.98|0
1655178900000|2022-06-14 03:55:00|969.12|966.32|969.59|966.79|970.29|967.49|968.19|965.39|0
1655179200000|2022-06-14 04:00:00|969.36|966.56|958.15|955.35|969.36|966.56|956.74|953.94|0
1655179500000|2022-06-14 04:05:00|957.68|954.88|956.16|953.36|958.38|955.58|956.04|953.24|0
1655179800000|2022-06-14 04:10:00|956.04|953.24|955.34|952.54|957.21|954.41|954.41|951.61|0
1655180100000|2022-06-14 04:15:00|954.99|952.19|954.4|951.6|955.81|953.01|953.47|950.67|0
1655180400000|2022-06-14 04:20:00|954.64|951.84|955.7|952.9|956.63|953.83|954.06|951.26|0
1655180700000|2022-06-14 04:25:00|955.46|952.66|954.53|951.73|957.8|955|954.29|951.49|0
1655181000000|2022-06-14 04:30:00|954.65|951.85|956.29|953.49|958.27|955.47|954.65|951.85|0
1655181300000|2022-06-14 04:35:00|956.52|953.72|957.22|954.42|958.97|956.17|956.4|953.6|0
1655181600000|2022-06-14 04:40:00|957.57|954.77|957.33|954.53|958.04|955.24|956.87|954.07|0
1655181900000|2022-06-14 04:45:00|957.57|954.77|959.21|956.41|960.14|957.34|957.33|954.53|0
1655182200000|2022-06-14 04:50:00|959.44|956.64|957.33|954.53|960.61|957.81|956.63|953.83|0
1655182500000|2022-06-14 04:55:00|957.22|954.42|956.86|954.06|957.8|955|956.16|953.36|0
1655182800000|2022-06-14 05:00:00|956.63|953.83|954.76|951.96|957.8|955|954.06|951.26|0
1655183100000|2022-06-14 05:05:00|954.52|951.72|953.59|950.79|954.64|951.84|951.95|949.15|0
1655183400000|2022-06-14 05:10:00|953.12|950.32|954.29|951.49|955.46|952.66|951.84|949.04|0
1655183700000|2022-06-14 05:15:00|954.52|951.72|955.69|952.89|956.63|953.83|954.52|951.72|0
1655184000000|2022-06-14 05:20:00|955.81|953.01|959.67|956.87|959.79|956.99|955.22|952.42|0
1655184300000|2022-06-14 05:25:00|959.91|957.11|959.9|957.1|960.61|957.81|958.27|955.47|0
1655184600000|2022-06-14 05:30:00|959.67|956.87|960.84|958.04|961.78|958.98|957.33|954.53|0
1655184900000|2022-06-14 05:35:00|960.61|957.81|959.79|956.99|960.84|958.04|957.56|954.76|0
1655185200000|2022-06-14 05:40:00|959.9|957.1|955.22|952.42|959.9|957.1|954.05|951.25|0
1655185500000|2022-06-14 05:45:00|955.45|952.65|955.22|952.42|956.16|953.36|953.35|950.55|0
1655185800000|2022-06-14 05:50:00|955.45|952.65|951.94|949.14|955.92|953.12|951.71|948.91|0
1655186100000|2022-06-14 05:55:00|951.71|948.91|953.35|950.55|953.81|951.01|951.01|948.21|0
1655186400000|2022-06-14 06:00:00|953.81|951.01|949.61|946.81|954.98|952.18|947.97|945.17|0
1655186700000|2022-06-14 06:05:00|949.84|947.04|948.79|945.99|951.01|948.21|948.56|945.76|0
1655187000000|2022-06-14 06:10:00|948.9|946.1|948.2|945.4|950.54|947.74|947.74|944.94|0
1655187300000|2022-06-14 06:15:00|948.44|945.64|947.27|944.47|949.37|946.57|946.57|943.77|0
1655187600000|2022-06-14 06:20:00|947.03|944.23|950.19|947.39|950.54|947.74|946.8|944|0
1655187900000|2022-06-14 06:25:00|950.3|947.5|953.11|950.31|953.11|950.31|947.86|945.06|0
1655188200000|2022-06-14 06:30:00|952.87|950.07|946.08|943.28|952.87|950.07|945.84|943.04|0
1655188500000|2022-06-14 06:35:00|945.84|943.04|950.07|947.27|950.43|947.63|945.84|943.04|0
1655188800000|2022-06-14 06:40:00|950.31|947.51|948.66|945.86|950.54|947.74|947.72|944.92|0
1655189100000|2022-06-14 06:45:00|948.43|945.63|945.14|942.34|948.66|945.86|945.14|942.34|0
1655189400000|2022-06-14 06:50:00|945.61|942.81|947.02|944.22|947.49|944.69|945.61|942.81|0
1655189700000|2022-06-14 06:55:00|947.25|944.45|947.49|944.69|949.13|946.33|946.31|943.51|0
1655190000000|2022-06-14 07:00:00|948.9|946.1|949.96|947.16|950.78|947.98|947.37|944.57|0
1655190300000|2022-06-14 07:05:00|949.4|947|952.46|950.06|953.4|951|946.11|943.71|0
1655190600000|2022-06-14 07:10:00|952.93|950.53|956.93|954.53|957.4|955|951.04|948.64|0
1655190900000|2022-06-14 07:15:00|956.46|954.06|956.69|954.29|959.88|957.48|954.57|952.17|0
1655191200000|2022-06-14 07:20:00|956.22|953.82|961.08|958.68|962.66|960.26|956.22|953.82|0
1655191500000|2022-06-14 07:25:00|961.32|958.92|963.9|961.5|967.2|964.8|960.61|958.21|0
1655191800000|2022-06-14 07:30:00|964.14|961.74|959.67|957.27|968.14|965.74|958.96|956.56|0
1655192100000|2022-06-14 07:35:00|959.9|957.5|961.08|958.68|962.72|960.32|958.96|956.56|0
1655192400000|2022-06-14 07:40:00|960.84|958.44|955.68|953.28|961.08|958.68|955.21|952.81|0
1655192700000|2022-06-14 07:45:00|955.44|953.04|953.33|950.93|956.27|953.87|951.58|949.18|0
1655193000000|2022-06-14 07:50:00|953.56|951.16|953.56|951.16|954.27|951.87|949.58|947.18|0
1655193300000|2022-06-14 07:55:00|953.8|951.4|954.47|952.07|958.85|956.45|952.27|949.87|0
1655193600000|2022-06-14 08:00:00|955.41|953.01|958.35|955.95|962.47|960.07|952.83|950.43|0
1655193900000|2022-06-14 08:05:00|958.47|956.07|962.47|960.07|964.58|962.18|958.47|956.07|0
1655194200000|2022-06-14 08:10:00|963.06|960.66|960.58|958.18|963.41|961.01|957.76|955.36|0
1655194500000|2022-06-14 08:15:00|959.88|957.48|962.46|960.06|962.94|960.54|957.76|955.36|0
1655194800000|2022-06-14 08:20:00|962.7|960.3|959.64|957.24|962.7|960.3|958.94|956.54|0
1655195100000|2022-06-14 08:25:00|959.88|957.48|957.88|955.48|961.52|959.12|957.05|954.65|0
1655195400000|2022-06-14 08:30:00|958.23|955.83|957.29|954.89|963.29|960.89|956.94|954.54|0
1655195700000|2022-06-14 08:35:00|957.52|955.12|964.58|962.18|964.58|962.18|957.05|954.65|0
1655196000000|2022-06-14 08:40:00|964.35|961.95|966.3|963.9|967.94|965.54|963.64|961.24|0
1655196300000|2022-06-14 08:45:00|966.18|963.78|970.06|967.66|970.06|967.66|965.12|962.72|0
1655196600000|2022-06-14 08:50:00|970.18|967.78|972.88|970.48|972.88|970.48|968.88|966.48|0
1655196900000|2022-06-14 08:55:00|972.53|970.13|975.25|972.85|977.48|975.08|970.42|968.02|0
1655197200000|2022-06-14 09:00:00|975.49|973.09|974.31|971.91|977.37|974.97|972.79|970.39|0
1655197500000|2022-06-14 09:05:00|974.55|972.15|977.14|974.74|977.84|975.44|974.08|971.68|0
1655197800000|2022-06-14 09:10:00|976.9|974.5|980.08|977.68|980.43|978.03|976.08|973.68|0
1655198100000|2022-06-14 09:15:00|980.2|977.8|976.43|974.03|980.9|978.5|975.72|973.32|0
1655198400000|2022-06-14 09:20:00|976.08|973.68|972.78|970.38|977.61|975.21|971.96|969.56|0
1655198700000|2022-06-14 09:25:00|973.37|970.97|979.49|977.09|979.73|977.33|973.37|970.97|0
1655199000000|2022-06-14 09:30:00|979.38|976.98|980.43|978.03|980.43|978.03|976.43|974.03|0
1655199300000|2022-06-14 09:35:00|979.96|977.56|975.48|973.08|980.08|977.68|972.9|970.5|0
1655199600000|2022-06-14 09:40:00|975.95|973.55|973.37|970.97|975.95|973.55|973.13|970.73|0
1655199900000|2022-06-14 09:45:00|973.25|970.85|972.66|970.26|975.01|972.61|971.48|969.08|0
1655200200000|2022-06-14 09:50:00|973.02|970.62|975.25|972.85|975.72|973.32|972.31|969.91|0
1655200500000|2022-06-14 09:55:00|975.37|972.97|977.57|975.17|977.92|975.52|974.78|972.38|0
1655200800000|2022-06-14 10:00:00|977.68|975.28|985.7|983.3|986.41|984.01|977.21|974.81|0
1655201100000|2022-06-14 10:05:00|985.82|983.42|982.87|980.47|985.94|983.54|982.16|979.76|0
1655201400000|2022-06-14 10:10:00|983.1|980.7|987.12|984.72|987.48|985.08|982.87|980.47|0
1655201700000|2022-06-14 10:15:00|987.59|985.19|989.01|986.61|990.08|987.68|986.17|983.77|0
1655202000000|2022-06-14 10:20:00|989.24|986.84|987.35|984.95|990.43|988.03|985.11|982.71|0
1655202300000|2022-06-14 10:25:00|987.12|984.72|988.3|985.9|990.19|987.79|987.12|984.72|0
1655202600000|2022-06-14 10:30:00|988.42|986.02|980.63|978.23|990.43|988.03|980.51|978.11|0
1655202900000|2022-06-14 10:35:00|980.74|978.34|981.92|979.52|984.28|981.88|979.8|977.4|0
1655203200000|2022-06-14 10:40:00|982.04|979.64|979.8|977.4|984.28|981.88|979.45|977.05|0
1655203500000|2022-06-14 10:45:00|979.56|977.16|975.79|973.39|979.56|977.16|974.14|971.74|0
1655203800000|2022-06-14 10:50:00|975.68|973.28|975.91|973.51|977.44|975.04|974.38|971.98|0
1655204100000|2022-06-14 10:55:00|976.03|973.63|978.85|976.45|979.09|976.69|976.03|973.63|0
1655204400000|2022-06-14 11:00:00|979.09|976.69|980.5|978.1|983.81|981.41|978.38|975.98|0
1655204700000|2022-06-14 11:05:00|980.74|978.34|985.93|983.53|986.4|984|980.27|977.87|0
1655205000000|2022-06-14 11:10:00|986.05|983.65|980.89|978.49|986.64|984.24|980.03|977.63|0
1655205300000|2022-06-14 11:15:00|980.66|978.26|981.6|979.2|983.25|980.85|980.07|977.67|0
1655205600000|2022-06-14 11:20:00|980.18|977.78|979.71|977.31|981.13|978.73|978.3|975.9|0
1655205900000|2022-06-14 11:25:00|979.48|977.08|981.6|979.2|981.6|979.2|978.66|976.26|0
1655206200000|2022-06-14 11:30:00|982.54|980.14|983.72|981.32|984.19|981.79|979.36|976.96|0
1655206500000|2022-06-14 11:35:00|983.84|981.44|985.37|982.97|987.73|985.33|983.84|981.44|0
1655206800000|2022-06-14 11:40:00|985.26|982.86|987.97|985.57|988.44|986.04|984.9|982.5|0
1655207100000|2022-06-14 11:45:00|988.09|985.69|986.79|984.39|990.33|987.93|985.13|982.73|0
1655207400000|2022-06-14 11:50:00|986.55|984.15|988.91|986.51|988.91|986.51|984.9|982.5|0
1655207700000|2022-06-14 11:55:00|989.62|987.22|991.4|989|991.98|989.58|987.49|985.09|0
1655208000000|2022-06-14 12:00:00|990.8|988.4|982.77|980.37|991.27|988.87|979|976.6|0
1655208300000|2022-06-14 12:05:00|982.3|979.9|985.37|982.97|985.37|982.97|980.89|978.49|0
1655208600000|2022-06-14 12:10:00|985.13|982.73|986.07|983.67|987.26|984.86|985.13|982.73|0
1655208900000|2022-06-14 12:15:00|985.96|983.56|984.42|982.02|986.67|984.27|982.54|980.14|0
1655209200000|2022-06-14 12:20:00|984.19|981.79|981.83|979.43|984.66|982.26|980.65|978.25|0
1655209500000|2022-06-14 12:25:00|982.06|979.66|985.02|982.62|985.02|982.62|981.12|978.72|0
1655209800000|2022-06-14 12:30:00|984.78|982.38|973.58|971.18|984.78|982.38|973.35|970.95|0
1655210100000|2022-06-14 12:35:00|973.35|970.95|973.58|971.18|977.23|974.83|973.11|970.71|0
1655210400000|2022-06-14 12:40:00|973.34|970.94|968.41|966.01|973.34|970.94|963.24|960.84|0
1655210700000|2022-06-14 12:45:00|968.17|965.77|976.64|974.24|976.64|974.24|968.17|965.77|0
1655211000000|2022-06-14 12:50:00|976.4|974|977.82|975.42|978.29|975.89|974.52|972.12|0
1655211300000|2022-06-14 12:55:00|977.58|975.18|976.64|974.24|978.05|975.65|973.34|970.94|0
1655211600000|2022-06-14 13:00:00|977.58|975.18|972.87|970.47|978.05|975.65|972.4|970|0
1655211900000|2022-06-14 13:05:00|973.34|970.94|977.82|975.42|980.88|978.48|973.34|970.94|0
1655212200000|2022-06-14 13:10:00|978.05|975.65|978.29|975.89|979.59|977.19|975.7|973.3|0
1655212500000|2022-06-14 13:15:00|978.05|975.65|971.93|969.53|978.05|975.65|970.17|967.77|0
1655212800000|2022-06-14 13:20:00|971.58|969.18|967.7|965.3|972.4|970|966.99|964.59|0
1655213100000|2022-06-14 13:25:00|967.46|965.06|978.28|975.88|978.28|975.88|967.46|965.06|0
1655213400000|2022-06-14 13:30:00|978.52|976.12|981.11|978.71|988.19|985.79|976.63|974.23|0
1655213700000|2022-06-14 13:35:00|980.64|978.24|984.18|981.78|985.59|983.19|978.05|975.65|0
1655214000000|2022-06-14 13:40:00|985.59|983.19|1000.49|998.09|1000.49|998.09|985.59|983.19|0
1655214300000|2022-06-14 13:45:00|1000.12|997.72|989.7|987.3|1000.12|997.72|984.27|981.87|0
1655214600000|2022-06-14 13:50:00|989.46|987.06|980.4|978|997.51|995.11|980.02|977.62|0
1655214900000|2022-06-14 13:55:00|979.69|977.29|971.46|969.06|980.63|978.23|970.28|967.88|0
1655215200000|2022-06-14 14:00:00|972.17|969.77|977.83|975.43|978.31|975.91|967.92|965.52|0
1655215500000|2022-06-14 14:05:00|977.6|975.2|984.11|981.71|985.88|983.48|974.05|971.65|0
1655215800000|2022-06-14 14:10:00|983.99|981.59|990.38|987.98|992.64|990.24|982.56|980.16|0
1655216100000|2022-06-14 14:15:00|991.8|989.4|994.65|992.25|995.36|992.96|989.67|987.27|0
1655216400000|2022-06-14 14:20:00|996.08|993.68|995.43|993.03|1002.73|1000.33|992.58|990.18|0
1655216700000|2022-06-14 14:25:00|996.62|994.22|1003.96|1001.56|1003.96|1001.56|993.29|990.89|0
1655217000000|2022-06-14 14:30:00|1004.67|1002.27|1000.16|997.76|1007.05|1004.65|997.07|994.67|0
1655217300000|2022-06-14 14:35:00|999.92|997.52|1002.29|999.89|1005.38|1002.98|997.31|994.91|0
1655217600000|2022-06-14 14:40:00|1003.72|1001.32|1008.18|1005.78|1012.99|1010.59|1001.82|999.42|0
1655217900000|2022-06-14 14:45:00|1006.28|1003.88|990.97|988.57|1009.13|1006.73|990.97|988.57|0
1655218200000|2022-06-14 14:50:00|990.5|988.1|991.98|989.58|993.58|991.18|984.81|982.41|0
1655218500000|2022-06-14 14:55:00|992.69|990.29|992.21|989.81|994.82|992.42|988.18|985.78|0
1655218800000|2022-06-14 15:00:00|993.64|991.24|991.26|988.86|994.59|992.19|986.05|983.65|0
1655219100000|2022-06-14 15:05:00|990.79|988.39|1002.43|1000.03|1003.14|1000.74|990.79|988.39|0
1655219400000|2022-06-14 15:10:00|1002.66|1000.26|1005.52|1003.12|1007.42|1005.02|1002.19|999.79|0
1655219700000|2022-06-14 15:15:00|1005.76|1003.36|1005.45|1003.05|1010.28|1007.88|1003.55|1001.15|0
1655220000000|2022-06-14 15:20:00|1006.16|1003.76|1000.46|998.06|1012.59|1010.19|1000.46|998.06|0
1655220300000|2022-06-14 15:25:00|1000.93|998.53|1003.31|1000.91|1003.79|1001.39|996.19|993.79|0
1655220600000|2022-06-14 15:30:00|1003.55|1001.15|998.32|995.92|1009.49|1007.09|997.13|994.73|0
1655220900000|2022-06-14 15:35:00|998.08|995.68|1000.73|998.33|1001.92|999.52|992.63|990.23|0
1655221200000|2022-06-14 15:40:00|1000.97|998.57|994.32|991.92|1002.4|1000|993.13|990.73|0
1655221500000|2022-06-14 15:45:00|994.08|991.68|1000.49|998.09|1001.44|999.04|991.94|989.54|0
1655221800000|2022-06-14 15:50:00|1000.97|998.57|998.12|995.72|1004.54|1002.14|996.93|994.53|0
1655222100000|2022-06-14 15:55:00|997.88|995.48|994.55|992.15|998.59|996.19|991.47|989.07|0
1655222400000|2022-06-14 16:00:00|994.79|992.39|1005.72|1003.32|1007.87|1005.47|994.79|992.39|0
1655222700000|2022-06-14 16:05:00|1006.44|1004.04|1007.15|1004.75|1009.3|1006.9|1005.49|1003.09|0
1655223000000|2022-06-14 16:10:00|1007.39|1004.99|1010.63|1008.23|1011.1|1008.7|1004.3|1001.9|0
1655223300000|2022-06-14 16:15:00|1010.86|1008.46|1002.04|999.64|1013.01|1010.61|1000.85|998.45|0
1655223600000|2022-06-14 16:20:00|1001.81|999.41|1005.14|1002.74|1008.96|1006.56|998.95|996.55|0
1655223900000|2022-06-14 16:25:00|1004.9|1002.5|1008.24|1005.84|1009.19|1006.79|1004.9|1002.5|0
1655224200000|2022-06-14 16:30:00|1008|1005.6|1010.39|1007.99|1013.01|1010.61|1006.09|1003.69|0
1655224500000|2022-06-14 16:35:00|1010.62|1008.22|1013.96|1011.56|1016.11|1013.71|1009.67|1007.27|0
1655224800000|2022-06-14 16:40:00|1014.09|1011.69|1012.81|1010.41|1015.87|1013.47|1010.61|1008.21|0
1655225100000|2022-06-14 16:45:00|1013.76|1011.36|1010.66|1008.26|1014.95|1012.55|1010.43|1008.03|0
1655225400000|2022-06-14 16:50:00|1011.14|1008.74|1010.66|1008.26|1014.47|1012.07|1008.52|1006.12|0
1655225700000|2022-06-14 16:55:00|1009.24|1006.84|1004.24|1001.84|1009.71|1007.31|1004.01|1001.61|0
1655226000000|2022-06-14 17:00:00|1004.72|1002.32|1004.72|1002.32|1008.76|1006.36|1000.92|998.52|0
1655226300000|2022-06-14 17:05:00|1004.96|1002.56|996.89|994.49|1006.62|1004.22|995.7|993.3|0
1655226600000|2022-06-14 17:10:00|996.41|994.01|998.78|996.38|1000.21|997.81|994.99|992.59|0
1655226900000|2022-06-14 17:15:00|998.19|995.79|986.94|984.54|998.78|996.38|985.04|982.64|0
1655227200000|2022-06-14 17:20:00|986.46|984.06|987.41|985.01|987.41|985.01|981.5|979.1|0
1655227500000|2022-06-14 17:25:00|987.17|984.77|996.17|993.77|996.17|993.77|987.17|984.77|0
1655227800000|2022-06-14 17:30:00|997.6|995.2|1002.34|999.94|1003.05|1000.65|995.46|993.06|0
1655228100000|2022-06-14 17:35:00|1002.82|1000.42|1008.28|1005.88|1008.28|1005.88|1001.15|998.75|0
1655228400000|2022-06-14 17:40:00|1009.47|1007.07|1013.99|1011.59|1016.61|1014.21|1007.09|1004.69|0
1655228700000|2022-06-14 17:45:00|1013.64|1011.24|1013.99|1011.59|1017.08|1014.68|1009.71|1007.31|0
1655229000000|2022-06-14 17:50:00|1013.51|1011.11|1010.18|1007.78|1014.94|1012.54|1009.94|1007.54|0
1655229300000|2022-06-14 17:55:00|1010.9|1008.5|1012.56|1010.16|1012.92|1010.52|1007.57|1005.17|0
1655229600000|2022-06-14 18:00:00|1011.61|1009.21|1008.25|1005.85|1011.85|1009.45|1006.11|1003.71|0
1655229900000|2022-06-14 18:05:00|1008.49|1006.09|1002.06|999.66|1009.91|1007.51|1000.16|997.76|0
1655230200000|2022-06-14 18:10:00|1002.19|999.79|1010.63|1008.23|1012.53|1010.13|1002.19|999.79|0
1655230500000|2022-06-14 18:15:00|1010.15|1007.75|1008.01|1005.61|1011.34|1008.94|1007.53|1005.13|0
1655230800000|2022-06-14 18:20:00|1007.77|1005.37|1008.48|1006.08|1009.67|1007.27|1004.2|1001.8|0
1655231100000|2022-06-14 18:25:00|1008.85|1006.45|1008.24|1005.84|1011.58|1009.18|1006.1|1003.7|0
1655231400000|2022-06-14 18:30:00|1008.48|1006.08|1008.48|1006.08|1014.91|1012.51|1008.24|1005.84|0
1655231700000|2022-06-14 18:35:00|1008.24|1005.84|1007.29|1004.89|1010.86|1008.46|1005.39|1002.99|0
1655232000000|2022-06-14 18:40:00|1008.01|1005.61|1016.1|1013.7|1016.82|1014.42|1007.05|1004.65|0
1655232300000|2022-06-14 18:45:00|1016.23|1013.83|1020.16|1017.76|1020.87|1018.47|1013.01|1010.61|0
1655232600000|2022-06-14 18:50:00|1020.4|1018|1020.28|1017.88|1022.78|1020.38|1015.87|1013.47|0
1655232900000|2022-06-14 18:55:00|1020.64|1018.24|1021.11|1018.71|1022.07|1019.67|1018.25|1015.85|0
1655233200000|2022-06-14 19:00:00|1021.83|1019.43|1018.95|1016.55|1023.26|1020.86|1017.52|1015.12|0
1655233500000|2022-06-14 19:05:00|1019.67|1017.27|1026.6|1024.2|1026.83|1024.43|1018.95|1016.55|0
1655233800000|2022-06-14 19:10:00|1026.36|1023.96|1033.2|1030.8|1033.44|1031.04|1023.49|1021.09|0
1655234100000|2022-06-14 19:15:00|1033.44|1031.04|1034.88|1032.48|1036.55|1034.15|1032.24|1029.84|0
1655234400000|2022-06-14 19:20:00|1034.64|1032.24|1032.96|1030.56|1034.64|1032.24|1029.13|1026.73|0
1655234700000|2022-06-14 19:25:00|1032.72|1030.32|1019.34|1016.94|1033.2|1030.8|1018.14|1015.74|0
1655235000000|2022-06-14 19:30:00|1018.86|1016.46|1012.9|1010.5|1019.81|1017.41|1008.13|1005.73|0
1655235300000|2022-06-14 19:35:00|1012.78|1010.38|1001.71|999.31|1012.78|1010.38|998.62|996.22|0
1655235600000|2022-06-14 19:40:00|1001.95|999.55|1007.18|1004.78|1007.42|1005.02|994.82|992.42|0
1655235900000|2022-06-14 19:45:00|1005.75|1003.35|996.84|994.44|1007.89|1005.49|994.1|991.7|0
1655236200000|2022-06-14 19:50:00|997.19|994.79|1007.18|1004.78|1009.8|1007.4|997.19|994.79|0
1655236500000|2022-06-14 19:55:00|1006.7|1004.3|1006.46|1004.06|1010.04|1007.64|1004.32|1001.92|0
1655236800000|2022-06-14 20:00:00|1005.87|1003.47|1012.18|1009.78|1012.89|1010.49|1003.13|1000.73|0
1655237100000|2022-06-14 20:05:00|1012.42|1010.02|1010.03|1007.63|1012.66|1010.26|1008.97|1006.57|0
1655237400000|2022-06-14 20:10:00|1009.8|1007.4|1011.83|1009.43|1011.83|1009.43|1007.41|1005.01|0
1655237700000|2022-06-14 20:15:00|1012.14|1009.34|1012.14|1009.34|1013.09|1010.29|1010.95|1008.15|0
1655238000000|2022-06-14 20:20:00|1012.5|1009.7|1011.51|1008.71|1012.96|1010.16|1011.27|1008.47|0
1655238300000|2022-06-14 20:25:00|1010.8|1008|1012.7|1009.9|1012.7|1009.9|1010.8|1008|0
1655238600000|2022-06-14 20:30:00|1012.46|1009.66|1010.08|1007.28|1012.7|1009.9|1008.41|1005.61|0
1655238900000|2022-06-14 20:35:00|1010.2|1007.4|1008.65|1005.85|1010.2|1007.4|1008.54|1005.74|0
1655239200000|2022-06-14 20:40:00|1008.77|1005.97|1006.98|1004.18|1009.01|1006.21|1006.98|1004.18|0
1655239500000|2022-06-14 20:45:00|1006.87|1004.07|1005.55|1002.75|1008.41|1005.61|1005.31|1002.51|0
1655239800000|2022-06-14 20:50:00|1005.44|1002.64|1005.68|1002.88|1006.15|1003.35|1005.08|1002.28|0
1655240100000|2022-06-14 20:55:00|1005.55|1002.75|1004.72|1001.92|1008.53|1005.73|1004.72|1001.92|0
1655240400000|2022-06-14 21:00:00|1004.88|1002.08|1004.53|1001.73|1005.71|1002.91|1004.53|1001.73|0
1655240700000|2022-06-14 21:05:00|1004.49|1001.69|1005.67|1002.87|1006.5|1003.7|1004.36|1001.56|0
1655241000000|2022-06-14 21:10:00|1005.61|1002.81|1005.16|1002.36|1005.61|1002.81|1005.16|1002.36|0
1655241300000|2022-06-14 21:15:00|1005.26|1002.46|1005.91|1003.11|1005.91|1003.11|1005.12|1002.32|0
1655241600000|2022-06-14 21:20:00|1006.02|1003.22|1005.61|1002.81|1006.02|1003.22|1005.61|1002.81|0
1655241900000|2022-06-14 21:25:00|1005.75|1002.95|1005.85|1003.05|1005.98|1003.18|1005.75|1002.95|0
1655242200000|2022-06-14 21:30:00|1005.82|1003.02|1005.87|1003.07|1005.87|1003.07|1005.78|1002.98|0
1655242500000|2022-06-14 21:35:00|1005.98|1003.18|1005.6|1002.8|1005.98|1003.18|1005.6|1002.8|0
1655242800000|2022-06-14 21:40:00|1005.46|1002.66|1004.49|1001.69|1005.64|1002.84|1004.49|1001.69|0
1655243100000|2022-06-14 21:45:00|1004.59|1001.79|1004.49|1001.69|1004.74|1001.94|1004.49|1001.69|0
1655243400000|2022-06-14 21:50:00|1004.46|1001.66|1004.97|1002.17|1005.22|1002.42|1004.46|1001.66|0
1655243700000|2022-06-14 21:55:00|1005.26|1002.46|1005.01|1002.21|1005.29|1002.49|1004.97|1002.17|0
1655244000000|2022-06-14 22:00:00|1003.77|1000.97|1000.67|997.87|1003.88|1001.08|1000.31|997.51|0
1655244300000|2022-06-14 22:05:00|1000.55|997.75|1001.97|999.17|1002.21|999.41|999.36|996.56|0
1655244600000|2022-06-14 22:10:00|1001.5|998.7|1000.23|997.43|1002.48|999.68|999.75|996.95|0
1655244900000|2022-06-14 22:15:00|1000.11|997.31|1002.48|999.68|1002.96|1000.16|999.87|997.07|0
1655245200000|2022-06-14 22:20:00|1002.37|999.57|998.44|995.64|1002.96|1000.16|998.44|995.64|0
1655245500000|2022-06-14 22:25:00|998.57|995.77|999.15|996.35|999.39|996.59|998.2|995.4|0
1655245800000|2022-06-14 22:30:00|999.28|996.48|997.73|994.93|999.28|996.48|997.38|994.58|0
1655246100000|2022-06-14 22:35:00|997.49|994.69|997.02|994.22|998.68|995.88|997.02|994.22|0
1655246400000|2022-06-14 22:40:00|996.9|994.1|996.19|993.39|997.02|994.22|994.64|991.84|0
1655246700000|2022-06-14 22:45:00|996.07|993.27|995.59|992.79|996.07|993.27|995.12|992.32|0
1655247000000|2022-06-14 22:50:00|995.35|992.55|998.44|995.64|998.44|995.64|995.35|992.55|0
1655247300000|2022-06-14 22:55:00|998.56|995.76|999.75|996.95|999.75|996.95|998.44|995.64|0
1655247600000|2022-06-14 23:00:00|999.63|996.83|998.91|996.11|999.86|997.06|998.32|995.52|0
1655247900000|2022-06-14 23:05:00|998.8|996|999.86|997.06|999.86|997.06|998.68|995.88|0
1655248200000|2022-06-14 23:10:00|1000.34|997.54|1002.24|999.44|1003.19|1000.39|1000.1|997.3|0
1655248500000|2022-06-14 23:15:00|1001.89|999.09|1002.48|999.68|1003.9|1001.1|1001.89|999.09|0
1655248800000|2022-06-14 23:20:00|1002.6|999.8|997.49|994.69|1003.43|1000.63|997.49|994.69|0
1655249100000|2022-06-14 23:25:00|997.25|994.45|997.49|994.69|997.49|994.69|996.54|993.74|0
1655249400000|2022-06-14 23:30:00|997.25|994.45|996.77|993.97|998.2|995.4|996.54|993.74|0
1655249700000|2022-06-14 23:35:00|996.9|994.1|996.77|993.97|999.38|996.58|996.77|993.97|0
1655250000000|2022-06-14 23:40:00|996.9|994.1|996.06|993.26|998.32|995.52|996.06|993.26|0
1655250300000|2022-06-14 23:45:00|995.82|993.02|993.21|990.41|996.3|993.5|993.21|990.41|0
1655250600000|2022-06-14 23:50:00|992.97|990.17|989.65|986.85|993.1|990.3|989.42|986.62|0
1655250900000|2022-06-14 23:55:00|989.42|986.62|988.23|985.43|989.65|986.85|985.15|982.35|0
1655251200000|2022-06-15 00:00:00|988.47|985.67|987.99|985.19|989.89|987.09|987.52|984.72|0
1655251500000|2022-06-15 00:05:00|988.23|985.43|990.6|987.8|992.5|989.7|988.23|985.43|0
1655251800000|2022-06-15 00:10:00|990.72|987.92|990.84|988.04|992.15|989.35|990.6|987.8|0
1655252100000|2022-06-15 00:15:00|991.55|988.75|989.18|986.38|992.73|989.93|988.35|985.55|0
1655252400000|2022-06-15 00:20:00|989.3|986.5|991.07|988.27|992.73|989.93|988.94|986.14|0
1655252700000|2022-06-15 00:25:00|990.84|988.04|992.73|989.93|993.68|990.88|990.84|988.04|0
1655253000000|2022-06-15 00:30:00|992.86|990.06|992.26|989.46|993.68|990.88|990.36|987.56|0
1655253300000|2022-06-15 00:35:00|992.14|989.34|991.31|988.51|993.68|990.88|990.83|988.03|0
1655253600000|2022-06-15 00:40:00|990.83|988.03|993.09|990.29|993.57|990.77|990.83|988.03|0
1655253900000|2022-06-15 00:45:00|993.33|990.53|994.39|991.59|995.58|992.78|992.97|990.17|0
1655254200000|2022-06-15 00:50:00|994.87|992.07|996.76|993.96|998.19|995.39|994.63|991.83|0
1655254500000|2022-06-15 00:55:00|996.65|993.85|995.58|992.78|997.95|995.15|994.87|992.07|0
1655254800000|2022-06-15 01:00:00|995.23|992.43|992.02|989.22|995.46|992.66|990.59|987.79|0
1655255100000|2022-06-15 01:05:00|991.78|988.98|992.25|989.45|995.81|993.01|991.78|988.98|0
1655255400000|2022-06-15 01:10:00|992.49|989.69|993.68|990.88|993.91|991.11|990.59|987.79|0
1655255700000|2022-06-15 01:15:00|994.39|991.59|992.02|989.22|995.34|992.54|991.3|988.5|0
1655256000000|2022-06-15 01:20:00|992.49|989.69|989.17|986.37|993.44|990.64|989.17|986.37|0
1655256300000|2022-06-15 01:25:00|988.7|985.9|989.17|986.37|989.88|987.08|985.85|983.05|0
1655256600000|2022-06-15 01:30:00|988.93|986.13|987.51|984.71|990.12|987.32|987.51|984.71|0
1655256900000|2022-06-15 01:35:00|987.4|984.6|987.75|984.95|989.88|987.08|987.27|984.47|0
1655257200000|2022-06-15 01:40:00|987.51|984.71|985.74|982.94|988.58|985.78|985.61|982.81|0
1655257500000|2022-06-15 01:45:00|985.38|982.58|986.56|983.76|988.22|985.42|984.67|981.87|0
1655257800000|2022-06-15 01:50:00|986.32|983.52|991.78|988.98|992.01|989.21|986.21|983.41|0
1655258100000|2022-06-15 01:55:00|991.66|988.86|991.06|988.26|991.78|988.98|989.88|987.08|0
1655258400000|2022-06-15 02:00:00|990.83|988.03|989.01|986.21|995.06|992.26|988.17|985.37|0
1655258700000|2022-06-15 02:05:00|988.88|986.08|988.48|985.68|990.97|988.17|988.36|985.56|0
1655259000000|2022-06-15 02:10:00|988.36|985.56|988.12|985.32|989.31|986.51|987.89|985.09|0
1655259300000|2022-06-15 02:15:00|988.36|985.56|988.12|985.32|989.91|987.11|987.65|984.85|0
1655259600000|2022-06-15 02:20:00|987.65|984.85|987.65|984.85|989.07|986.27|986.7|983.9|0
1655259900000|2022-06-15 02:25:00|987.54|984.74|989.9|987.1|989.9|987.1|987.18|984.38|0
1655260200000|2022-06-15 02:30:00|989.78|986.98|988.6|985.8|990.25|987.45|988.12|985.32|0
1655260500000|2022-06-15 02:35:00|988.36|985.56|986.59|983.79|988.6|985.8|986.23|983.43|0
1655260800000|2022-06-15 02:40:00|986.35|983.55|985.52|982.72|986.82|984.02|985.28|982.48|0
1655261100000|2022-06-15 02:45:00|985.28|982.48|987.88|985.08|988.12|985.32|984.69|981.89|0
1655261400000|2022-06-15 02:50:00|988.01|985.21|988.36|985.56|988.83|986.03|987.41|984.61|0
1655261700000|2022-06-15 02:55:00|988.24|985.44|988.59|985.79|988.72|985.92|986.46|983.66|0
1655262000000|2022-06-15 03:00:00|988.36|985.56|988.12|985.32|988.59|985.79|986.82|984.02|0
1655262300000|2022-06-15 03:05:00|987.88|985.08|987.64|984.84|988.36|985.56|986.46|983.66|0
1655262600000|2022-06-15 03:10:00|987.53|984.73|986.22|983.42|987.77|984.97|985.75|982.95|0
1655262900000|2022-06-15 03:15:00|985.75|982.95|986.93|984.13|987.88|985.08|985.51|982.71|0
1655263200000|2022-06-15 03:20:00|987.17|984.37|988.35|985.55|989.3|986.5|986.93|984.13|0
1655263500000|2022-06-15 03:25:00|988.59|985.79|987.88|985.08|989.66|986.86|987.88|985.08|0
1655263800000|2022-06-15 03:30:00|987.77|984.97|989.54|986.74|990.01|987.21|987.77|984.97|0
1655264100000|2022-06-15 03:35:00|989.77|986.97|991.2|988.4|991.91|989.11|989.54|986.74|0
1655264400000|2022-06-15 03:40:00|991.32|988.52|991.43|988.63|991.91|989.11|990.96|988.16|0
1655264700000|2022-06-15 03:45:00|991.67|988.87|991.43|988.63|992.38|989.58|990.96|988.16|0
1655265000000|2022-06-15 03:50:00|991.32|988.52|993.56|990.76|993.8|991|991.19|988.39|0
1655265300000|2022-06-15 03:55:00|993.33|990.53|994.75|991.95|994.99|992.19|992.62|989.82|0
1655265600000|2022-06-15 04:00:00|994.51|991.71|994.51|991.71|994.99|992.19|994.27|991.47|0
1655265900000|2022-06-15 04:05:00|994.27|991.47|994.99|992.19|994.99|992.19|993.92|991.12|0
1655266200000|2022-06-15 04:10:00|995.22|992.42|994.99|992.19|995.46|992.66|994.4|991.6|0
1655266500000|2022-06-15 04:15:00|994.87|992.07|993.32|990.52|994.87|992.07|992.85|990.05|0
1655266800000|2022-06-15 04:20:00|993.09|990.29|992.85|990.05|994.04|991.24|992.61|989.81|0
1655267100000|2022-06-15 04:25:00|992.74|989.94|995.34|992.54|995.46|992.66|992.61|989.81|0
1655267400000|2022-06-15 04:30:00|995.22|992.42|997.36|994.56|998.31|995.51|994.75|991.95|0
1655267700000|2022-06-15 04:35:00|997.48|994.68|997.36|994.56|998.19|995.39|996.88|994.08|0
1655268000000|2022-06-15 04:40:00|997.59|994.79|996.05|993.25|997.59|994.79|995.69|992.89|0
1655268300000|2022-06-15 04:45:00|995.93|993.13|997.83|995.03|998.3|995.5|995.93|993.13|0
1655268600000|2022-06-15 04:50:00|998.07|995.27|999.73|996.93|999.97|997.17|998.07|995.27|0
1655268900000|2022-06-15 04:55:00|999.49|996.69|1001.63|998.83|1003.05|1000.25|999.49|996.69|0
1655269200000|2022-06-15 05:00:00|1001.39|998.59|1001.87|999.07|1002.82|1000.02|999.61|996.81|0
1655269500000|2022-06-15 05:05:00|1002.1|999.3|1001.63|998.83|1003.89|1001.09|1000.2|997.4|0
1655269800000|2022-06-15 05:10:00|1001.86|999.06|1003.18|1000.38|1003.77|1000.97|1001.15|998.35|0
1655270100000|2022-06-15 05:15:00|1002.81|1000.01|1000.91|998.11|1003.05|1000.25|1000.68|997.88|0
1655270400000|2022-06-15 05:20:00|1001.04|998.24|1005.43|1002.63|1005.43|1002.63|999.96|997.16|0
1655270700000|2022-06-15 05:25:00|1005.19|1002.39|1005.67|1002.87|1007.57|1004.77|1004.95|1002.15|0
1655271000000|2022-06-15 05:30:00|1005.9|1003.1|1006.14|1003.34|1006.62|1003.82|1004|1001.2|0
1655271300000|2022-06-15 05:35:00|1005.9|1003.1|1003.29|1000.49|1006.38|1003.58|1003.05|1000.25|0
1655271600000|2022-06-15 05:40:00|1003.05|1000.25|1001.51|998.71|1004.95|1002.15|1001.39|998.59|0
1655271900000|2022-06-15 05:45:00|1001.75|998.95|997.11|994.31|1002.34|999.54|997|994.2|0
1655272200000|2022-06-15 05:50:00|997.23|994.43|993.55|990.75|998.3|995.5|992.84|990.04|0
1655272500000|2022-06-15 05:55:00|993.32|990.52|996.16|993.36|996.16|993.36|990.23|987.43|0
1655272800000|2022-06-15 06:00:00|997.35|994.55|996.52|993.72|999.72|996.92|992.6|989.8|0
1655273100000|2022-06-15 06:05:00|996.4|993.6|990.47|987.67|996.4|993.6|990.47|987.67|0
1655273400000|2022-06-15 06:10:00|990.59|987.79|993.55|990.75|994.02|991.22|990.23|987.43|0
1655273700000|2022-06-15 06:15:00|993.79|990.99|993.2|990.4|996.63|993.83|992.36|989.56|0
1655274000000|2022-06-15 06:20:00|993.55|990.75|989.28|986.48|993.55|990.75|988.1|985.3|0
1655274300000|2022-06-15 06:25:00|989.99|987.19|989.99|987.19|992.36|989.56|987.86|985.06|0
1655274600000|2022-06-15 06:30:00|989.64|986.84|992.36|989.56|994.15|991.35|989.64|986.84|0
1655274900000|2022-06-15 06:35:00|992.25|989.45|991.18|988.38|993.07|990.27|990.23|987.43|0
1655275200000|2022-06-15 06:40:00|991.41|988.61|990.94|988.14|993.07|990.27|990.7|987.9|0
1655275500000|2022-06-15 06:45:00|991.18|988.38|994.5|991.7|994.73|991.93|990.94|988.14|0
1655275800000|2022-06-15 06:50:00|994.97|992.17|992.12|989.32|995.68|992.88|992.12|989.32|0
1655276100000|2022-06-15 06:55:00|992.25|989.45|992.01|989.21|993.2|990.4|989.99|987.19|0
1655276400000|2022-06-15 07:00:00|990.7|987.9|992.36|989.56|992.6|989.8|987.49|984.69|0
1655276700000|2022-06-15 07:05:00|992.4|990|995.14|992.74|996.8|994.4|991.69|989.29|0
1655277000000|2022-06-15 07:10:00|994.54|992.14|997.16|994.76|997.16|994.76|992.76|990.36|0
1655277300000|2022-06-15 07:15:00|996.68|994.28|991.57|989.17|996.92|994.52|990.26|987.86|0
1655277600000|2022-06-15 07:20:00|991.45|989.05|995.73|993.33|996.92|994.52|991.45|989.05|0
1655277900000|2022-06-15 07:25:00|996.09|993.69|993.47|991.07|998.11|995.71|993.35|990.95|0
1655278200000|2022-06-15 07:30:00|993.35|990.95|990.02|987.62|996.92|994.52|989.07|986.67|0
1655278500000|2022-06-15 07:35:00|990.26|987.86|986.93|984.53|990.86|988.46|986.22|983.82|0
1655278800000|2022-06-15 07:40:00|986.69|984.29|988.48|986.08|990.73|988.33|985.03|982.63|0
1655279100000|2022-06-15 07:45:00|988.72|986.32|995.25|992.85|1000.25|997.85|988.72|986.32|0
1655279400000|2022-06-15 07:50:00|996.2|993.8|988.83|986.43|996.2|993.8|987.4|985|0
1655279700000|2022-06-15 07:55:00|988.59|986.19|985.98|983.58|988.95|986.55|985.63|983.23|0
1655280000000|2022-06-15 08:00:00|986.45|984.05|988.59|986.19|988.59|986.19|983.84|981.44|0
1655280300000|2022-06-15 08:05:00|988.35|985.95|982.65|980.25|988.59|986.19|980.28|977.88|0
1655280600000|2022-06-15 08:10:00|982.18|979.78|981.35|978.95|983.49|981.09|980.88|978.48|0
1655280900000|2022-06-15 08:15:00|981.71|979.31|980.28|977.88|983.13|980.73|979.57|977.17|0
1655281200000|2022-06-15 08:20:00|980.04|977.64|979.81|977.41|981.23|978.83|978.98|976.58|0
1655281500000|2022-06-15 08:25:00|979.33|976.93|977.83|975.43|979.33|976.93|975.78|973.38|0
1655281800000|2022-06-15 08:30:00|977.24|974.84|975.1|972.7|977.71|975.31|974.39|971.99|0
1655282100000|2022-06-15 08:35:00|975.34|972.94|975.34|972.94|977.71|975.31|975.1|972.7|0
1655282400000|2022-06-15 08:40:00|975.1|972.7|978.9|976.5|978.9|976.5|974.04|971.64|0
1655282700000|2022-06-15 08:45:00|978.66|976.26|983.05|980.65|983.64|981.24|978.18|975.78|0
1655283000000|2022-06-15 08:50:00|983.64|981.24|982.69|980.29|984.83|982.43|982.22|979.82|0
1655283300000|2022-06-15 08:55:00|982.82|980.42|983.4|981|984.35|981.95|982.22|979.82|0
1655283600000|2022-06-15 09:00:00|983.17|980.77|989.77|987.37|990|987.6|983.17|980.77|0
1655283900000|2022-06-15 09:05:00|990|987.6|988.34|985.94|990.24|987.84|987.62|985.22|0
1655284200000|2022-06-15 09:10:00|989.05|986.65|990.48|988.08|992.27|989.87|988.81|986.41|0
1655284500000|2022-06-15 09:15:00|990.72|988.32|989.29|986.89|991.19|988.79|987.39|984.99|0
1655284800000|2022-06-15 09:20:00|989.05|986.65|990.24|987.84|991.67|989.27|988.57|986.17|0
1655285100000|2022-06-15 09:25:00|989.89|987.49|987.62|985.22|990.95|988.55|987.15|984.75|0
1655285400000|2022-06-15 09:30:00|987.27|984.87|985.25|982.85|987.86|985.46|984.42|982.02|0
1655285700000|2022-06-15 09:35:00|985.48|983.08|989.29|986.89|990|987.6|985.25|982.85|0
1655286000000|2022-06-15 09:40:00|989.05|986.65|983.58|981.18|989.29|986.89|982.39|979.99|0
1655286300000|2022-06-15 09:45:00|983.47|981.07|986.08|983.68|986.91|984.51|982.39|979.99|0
1655286600000|2022-06-15 09:50:00|985.96|983.56|988.33|985.93|988.81|986.41|984.77|982.37|0
1655286900000|2022-06-15 09:55:00|988.57|986.17|984.77|982.37|989.88|987.48|984.53|982.13|0
1655287200000|2022-06-15 10:00:00|984.65|982.25|987.27|984.87|988.81|986.41|984.65|982.25|0
1655287500000|2022-06-15 10:05:00|987.14|984.74|988.57|986.17|990.24|987.84|987.14|984.74|0
1655287800000|2022-06-15 10:10:00|988.69|986.29|987.14|984.74|988.81|986.41|986.91|984.51|0
1655288100000|2022-06-15 10:15:00|986.91|984.51|986.43|984.03|989.28|986.88|985.72|983.32|0
1655288400000|2022-06-15 10:20:00|986.55|984.15|989.28|986.88|990|987.6|986.19|983.79|0
1655288700000|2022-06-15 10:25:00|989.04|986.64|991.31|988.91|992.85|990.45|988.57|986.17|0
1655289000000|2022-06-15 10:30:00|991.42|989.02|993.69|991.29|993.69|991.29|988.57|986.17|0
1655289300000|2022-06-15 10:35:00|993.8|991.4|989.04|986.64|994.4|992|986.43|984.03|0
1655289600000|2022-06-15 10:40:00|988.8|986.4|988.69|986.29|989.99|987.59|987.62|985.22|0
1655289900000|2022-06-15 10:45:00|988.8|986.4|989.66|987.26|990.23|987.83|987.14|984.74|0
1655290200000|2022-06-15 10:50:00|989.78|987.38|990.49|988.09|991.56|989.16|987.88|985.48|0
1655290500000|2022-06-15 10:55:00|990.85|988.45|991.44|989.04|991.91|989.51|988.83|986.43|0
1655290800000|2022-06-15 11:00:00|990.49|988.09|993.81|991.41|994.04|991.64|988.35|985.95|0
1655291100000|2022-06-15 11:05:00|994.52|992.12|990.25|987.85|994.52|992.12|990.25|987.85|0
1655291400000|2022-06-15 11:10:00|990.49|988.09|987.88|985.48|991.43|989.03|987.88|985.48|0
1655291700000|2022-06-15 11:15:00|987.77|985.37|985.98|983.58|987.77|985.37|984.09|981.69|0
1655292000000|2022-06-15 11:20:00|985.87|983.47|981.72|979.32|985.98|983.58|981.72|979.32|0
1655292300000|2022-06-15 11:25:00|981.96|979.56|978.65|976.25|981.96|979.56|978.65|976.25|0
1655292600000|2022-06-15 11:30:00|978.89|976.49|975.7|973.3|980.54|978.14|975.34|972.94|0
1655292900000|2022-06-15 11:35:00|975.81|973.41|980.3|977.9|980.78|978.38|975.58|973.18|0
1655293200000|2022-06-15 11:40:00|980.78|978.38|980.07|977.67|981.01|978.61|978.41|976.01|0
1655293500000|2022-06-15 11:45:00|979.95|977.55|982.67|980.27|983.61|981.21|979.95|977.55|0
1655293800000|2022-06-15 11:50:00|982.43|980.03|973.92|971.52|983.14|980.74|971.8|969.4|0
1655294100000|2022-06-15 11:55:00|974.16|971.76|970.96|968.56|974.16|971.76|969.78|967.38|0
1655294400000|2022-06-15 12:00:00|971.2|968.8|971.2|968.8|975.58|973.18|970.02|967.62|0
1655294700000|2022-06-15 12:05:00|970.73|968.33|975.34|972.94|975.69|973.29|969.9|967.5|0
1655295000000|2022-06-15 12:10:00|975.22|972.82|978.41|976.01|982.32|979.92|973.09|970.69|0
1655295300000|2022-06-15 12:15:00|978.53|976.13|980.66|978.26|981.84|979.44|977.35|974.95|0
1655295600000|2022-06-15 12:20:00|981.13|978.73|977.11|974.71|981.13|978.73|974.74|972.34|0
1655295900000|2022-06-15 12:25:00|976.87|974.47|978.89|976.49|979.95|977.55|975.69|973.29|0
1655296200000|2022-06-15 12:30:00|979|976.6|976.16|973.76|981.84|979.44|972.61|970.21|0
1655296500000|2022-06-15 12:35:00|975.92|973.52|976.4|974|978.29|975.89|974.5|972.1|0
1655296800000|2022-06-15 12:40:00|976.28|973.88|973.79|971.39|979.95|977.55|973.09|970.69|0
1655297100000|2022-06-15 12:45:00|973.56|971.16|967.18|964.78|974.39|971.99|966.94|964.54|0
1655297400000|2022-06-15 12:50:00|967.65|965.25|970.13|967.73|970.13|967.73|965.64|963.24|0
1655297700000|2022-06-15 12:55:00|970.37|967.97|969.89|967.49|972.97|970.57|968.95|966.55|0
1655298000000|2022-06-15 13:00:00|968.95|966.55|973.2|970.8|973.67|971.27|967.06|964.66|0
1655298300000|2022-06-15 13:05:00|972.96|970.56|974.38|971.98|974.62|972.22|971.31|968.91|0
1655298600000|2022-06-15 13:10:00|974.62|972.22|970.81|968.41|976.48|974.08|970.1|967.7|0
1655298900000|2022-06-15 13:15:00|971.04|968.64|969.39|966.99|974.35|971.95|969.15|966.75|0
1655299200000|2022-06-15 13:20:00|969.15|966.75|971.28|968.88|971.51|969.11|968.68|966.28|0
1655299500000|2022-06-15 13:25:00|971.04|968.64|971.75|969.35|972.46|970.06|970.1|967.7|0
1655299800000|2022-06-15 13:30:00|970.57|968.17|969.89|967.49|975.06|972.66|965.37|962.97|0
1655300100000|2022-06-15 13:35:00|969.18|966.78|969.89|967.49|976.76|974.36|965.63|963.23|0
1655300400000|2022-06-15 13:40:00|970.13|967.73|961.64|959.24|970.13|967.73|958.54|956.14|0
1655300700000|2022-06-15 13:45:00|959.99|957.59|957.62|955.22|961.41|959.01|956.2|953.8|0
1655301000000|2022-06-15 13:50:00|957.14|954.74|960.88|958.48|960.88|958.48|952.83|950.43|0
1655301300000|2022-06-15 13:55:00|961.12|958.72|957.8|955.4|961.12|958.72|953.06|950.66|0
1655301600000|2022-06-15 14:00:00|957.56|955.16|950.93|948.53|959.69|957.29|950.93|948.53|0
1655301900000|2022-06-15 14:05:00|952.35|949.95|953.06|950.66|953.54|951.14|949.04|946.64|0
1655302200000|2022-06-15 14:10:00|952.12|949.72|956.14|953.74|956.14|953.74|950.22|947.82|0
1655302500000|2022-06-15 14:15:00|957.09|954.69|958.3|955.9|960.43|958.03|952.85|950.45|0
1655302800000|2022-06-15 14:20:00|959.01|956.61|958.54|956.14|962.09|959.69|957.11|954.71|0
1655303100000|2022-06-15 14:25:00|958.06|955.66|958.06|955.66|961.38|958.98|956.88|954.48|0
1655303400000|2022-06-15 14:30:00|957.35|954.95|963.75|961.35|966.84|964.44|957.35|954.95|0
1655303700000|2022-06-15 14:35:00|963.28|960.88|964.94|962.54|965.65|963.25|961.62|959.22|0
1655304000000|2022-06-15 14:40:00|965.41|963.01|967.55|965.15|968.5|966.1|963.75|961.35|0
1655304300000|2022-06-15 14:45:00|968.5|966.1|968.26|965.86|971.35|968.95|967.31|964.91|0
1655304600000|2022-06-15 14:50:00|969.45|967.05|976.82|974.42|977.77|975.37|967.78|965.38|0
1655304900000|2022-06-15 14:55:00|976.58|974.18|971|968.6|978.01|975.61|970.29|967.89|0
1655305200000|2022-06-15 15:00:00|971.23|968.83|971.47|969.07|972.89|970.49|968.63|966.23|0
1655305500000|2022-06-15 15:05:00|971|968.6|974.55|972.15|975.03|972.63|969.57|967.17|0
1655305800000|2022-06-15 15:10:00|974.79|972.39|979.54|977.14|980.01|977.61|973.13|970.73|0
1655306100000|2022-06-15 15:15:00|979.78|977.38|978.59|976.19|980.73|978.33|976.34|973.94|0
1655306400000|2022-06-15 15:20:00|978.83|976.43|976.69|974.29|982.15|979.75|975.98|973.58|0
1655306700000|2022-06-15 15:25:00|976.45|974.05|975.33|972.93|979.3|976.9|975.09|972.69|0
1655307000000|2022-06-15 15:30:00|975.8|973.4|976.75|974.35|978.41|976.01|973.43|971.03|0
1655307300000|2022-06-15 15:35:00|977.22|974.82|972.96|970.56|977.22|974.82|971.06|968.66|0
1655307600000|2022-06-15 15:40:00|973.19|970.79|973.27|970.87|974.22|971.82|970.66|968.26|0
1655307900000|2022-06-15 15:45:00|973.03|970.63|973.5|971.1|973.98|971.58|970.18|967.78|0
1655308200000|2022-06-15 15:50:00|973.35|970.95|971.17|968.77|974.38|971.98|971.17|968.77|0
1655308500000|2022-06-15 15:55:00|971.05|968.65|967.92|965.52|972|969.6|967.21|964.81|0
1655308800000|2022-06-15 16:00:00|967.69|965.29|966.26|963.86|968.64|966.24|964.59|962.19|0
1655309100000|2022-06-15 16:05:00|966.02|963.62|969.11|966.71|970.78|968.38|966.02|963.62|0
1655309400000|2022-06-15 16:10:00|969.59|967.19|964.59|962.19|969.59|967.19|964.36|961.96|0
1655309700000|2022-06-15 16:15:00|964.12|961.72|963.68|961.28|965.54|963.14|961.74|959.34|0
1655310000000|2022-06-15 16:20:00|962.95|960.55|960.96|958.56|963.66|961.26|960.25|957.85|0
1655310300000|2022-06-15 16:25:00|961.2|958.8|962.15|959.75|963.57|961.17|960.72|958.32|0
1655310600000|2022-06-15 16:30:00|961.67|959.27|963.1|960.7|964.05|961.65|959.3|956.9|0
1655310900000|2022-06-15 16:35:00|963.33|960.93|966.18|963.78|966.42|964.02|962.38|959.98|0
1655311200000|2022-06-15 16:40:00|966.42|964.02|970.46|968.06|972.12|969.72|965.47|963.07|0
1655311500000|2022-06-15 16:45:00|969.98|967.58|969.51|967.11|972.36|969.96|969.51|967.11|0
1655311800000|2022-06-15 16:50:00|969.03|966.63|976.41|974.01|977.12|974.72|969.03|966.63|0
1655312100000|2022-06-15 16:55:00|976.65|974.25|980.22|977.82|981.3|978.9|976.41|974.01|0
1655312400000|2022-06-15 17:00:00|980.69|978.29|976.17|973.77|980.69|978.29|974.74|972.34|0
1655312700000|2022-06-15 17:05:00|975.93|973.53|977.6|975.2|979.03|976.63|974.98|972.58|0
1655313000000|2022-06-15 17:10:00|977.36|974.96|974.03|971.63|978.55|976.15|972.6|970.2|0
1655313300000|2022-06-15 17:15:00|973.79|971.39|974.02|971.62|976.88|974.48|973.31|970.91|0
1655313600000|2022-06-15 17:20:00|973.79|971.39|972.39|969.99|975.21|972.81|971.44|969.04|0
1655313900000|2022-06-15 17:25:00|972.87|970.47|968.63|966.23|973.58|971.18|967.44|965.04|0
1655314200000|2022-06-15 17:30:00|968.39|965.99|970.05|967.65|970.29|967.89|967.44|965.04|0
1655314500000|2022-06-15 17:35:00|969.81|967.41|968.51|966.11|971.95|969.55|968.39|965.99|0
1655314800000|2022-06-15 17:40:00|968.63|966.23|970.52|968.12|971.23|968.83|968.39|965.99|0
1655315100000|2022-06-15 17:45:00|970.76|968.36|975.74|973.34|975.98|973.58|969.81|967.41|0
1655315400000|2022-06-15 17:50:00|975.5|973.1|968.62|966.22|980.49|978.09|968.51|966.11|0
1655315700000|2022-06-15 17:55:00|969.33|966.93|962.12|959.72|969.57|967.17|958.1|955.7|0
1655316000000|2022-06-15 18:00:00|963.18|960.78|983.1|980.7|990.96|988.56|945.01|942.61|0
1655316300000|2022-06-15 18:05:00|986.43|984.03|984.84|982.44|1003.29|1000.89|977.96|975.56|0
1655316600000|2022-06-15 18:10:00|985.91|983.51|985.85|983.45|997.28|994.88|982.76|980.36|0
1655316900000|2022-06-15 18:15:00|985.14|982.74|977.12|974.72|990.97|988.57|969.81|967.41|0
1655317200000|2022-06-15 18:20:00|975.46|973.06|989.98|987.58|994.03|991.63|969.05|966.65|0
1655317500000|2022-06-15 18:25:00|987.59|985.19|992.84|990.44|992.84|990.44|981.29|978.89|0
1655317800000|2022-06-15 18:30:00|993.79|991.39|1007.25|1004.85|1018.42|1016.02|988.31|985.91|0
1655318100000|2022-06-15 18:35:00|1005.82|1003.42|967.8|965.4|1008|1005.6|958.45|956.05|0
1655318400000|2022-06-15 18:40:00|970.88|968.48|931.05|928.17|973.14|970.74|925.64|922.76|0
1655318700000|2022-06-15 18:45:00|927.99|925.11|941.48|937.88|941.72|938.12|920.02|916.42|0
1655319000000|2022-06-15 18:50:00|938.06|934.46|955.65|952.05|963.98|960.38|931.14|927.54|0
1655319300000|2022-06-15 18:55:00|954.46|950.86|961.52|957.92|969.37|965.77|948.94|945.34|0
1655319600000|2022-06-15 19:00:00|960.57|956.97|953.32|950.44|960.57|956.97|943.49|939.89|0
1655319900000|2022-06-15 19:05:00|951.19|948.31|945.5|942.62|957.12|954.24|943.84|940.96|0
1655320200000|2022-06-15 19:10:00|945.73|942.85|953.56|950.68|962.11|959.23|941|938.12|0
1655320500000|2022-06-15 19:15:00|954.63|951.75|951.42|948.54|962.23|959.35|950.6|947.72|0
1655320800000|2022-06-15 19:20:00|951.07|948.19|930.42|927.54|951.07|948.19|929.11|926.23|0
1655321100000|2022-06-15 19:25:00|929.82|926.94|919.38|916.5|935.02|932.14|919.38|916.5|0
1655321400000|2022-06-15 19:30:00|919.85|916.97|907.63|904.75|925.05|922.17|906.21|903.33|0
1655321700000|2022-06-15 19:35:00|906.45|903.57|927.96|925.08|929.62|926.74|904.56|901.68|0
1655322000000|2022-06-15 19:40:00|929.38|926.5|944.13|941.25|945.43|942.55|929.38|926.5|0
1655322300000|2022-06-15 19:45:00|945.67|942.79|937.86|934.98|948.98|946.1|937.86|934.98|0
1655322600000|2022-06-15 19:50:00|944.48|941.6|955.43|952.55|958.75|955.87|944.01|941.13|0
1655322900000|2022-06-15 19:55:00|954.96|952.08|953.72|950.84|955.08|952.2|948.09|945.21|0
1655323200000|2022-06-15 20:00:00|950.16|947.28|951.82|948.94|952.77|949.89|949.69|946.81|0
1655323500000|2022-06-15 20:05:00|952.29|949.41|948.74|945.86|952.29|949.41|948.03|945.15|0
1655323800000|2022-06-15 20:10:00|948.98|946.1|955.61|952.73|955.61|952.73|948.27|945.39|0
1655324100000|2022-06-15 20:15:00|955.37|952.49|957.03|953.67|957.51|954.15|953.48|950.12|0
1655324400000|2022-06-15 20:20:00|957.4|954.04|958.29|954.93|960.18|956.82|956.39|953.03|0
1655324700000|2022-06-15 20:25:00|957.81|954.45|957.34|953.98|958.17|954.81|956.87|953.51|0
1655325000000|2022-06-15 20:30:00|957.23|953.87|953.44|950.08|957.34|953.98|953.08|949.72|0
1655325300000|2022-06-15 20:35:00|953.56|950.2|951.19|947.83|953.56|950.2|950.01|946.65|0
1655325600000|2022-06-15 20:40:00|951.43|948.07|949.54|946.18|952.37|949.01|949.54|946.18|0
1655325900000|2022-06-15 20:45:00|950.25|946.89|949.3|945.94|952.49|949.13|949.3|945.94|0
1655326200000|2022-06-15 20:50:00|949.42|946.06|949.49|946.69|950.84|947.64|948.95|945.59|0
1655326500000|2022-06-15 20:55:00|949.61|946.81|952.69|949.89|953.04|950.24|949.14|946.34|0
1655326800000|2022-06-15 21:00:00|952.7|949.9|952.12|949.32|952.87|950.07|951.98|949.18|0
1655327100000|2022-06-15 21:05:00|952.01|949.21|951.57|948.77|952.01|949.21|951.36|948.56|0
1655327400000|2022-06-15 21:10:00|951.53|948.73|951.7|948.9|951.98|949.18|951.36|948.56|0
1655327700000|2022-06-15 21:15:00|951.81|949.01|951.15|948.35|951.81|949.01|951.05|948.25|0
1655328000000|2022-06-15 21:20:00|951.11|948.31|951.36|948.56|951.49|948.69|950.77|947.97|0
1655328300000|2022-06-15 21:25:00|951.39|948.59|950.19|947.39|951.39|948.59|950.15|947.35|0
1655328600000|2022-06-15 21:30:00|950.08|947.28|950.08|947.28|950.42|947.62|950.05|947.25|0
1655328900000|2022-06-15 21:35:00|949.98|947.18|949.15|946.35|949.98|947.18|949.11|946.31|0
1655329200000|2022-06-15 21:40:00|949.11|946.31|948.43|945.63|949.18|946.38|948.29|945.49|0
1655329500000|2022-06-15 21:45:00|948.52|945.72|947.56|944.76|948.94|946.14|947.56|944.76|0
1655329800000|2022-06-15 21:50:00|947.6|944.8|948.43|945.63|948.43|945.63|947.56|944.76|0
1655330100000|2022-06-15 21:55:00|948.29|945.49|947.84|945.04|948.29|945.49|947.81|945.01|0
1655330400000|2022-06-15 22:00:00|943.23|940.43|945|942.2|947.01|944.21|943.23|940.43|0
1655330700000|2022-06-15 22:05:00|945.12|942.32|943.58|940.78|945.71|942.91|943.58|940.78|0
1655331000000|2022-06-15 22:10:00|943.82|941.02|939.46|936.66|943.82|941.02|938.99|936.19|0
1655331300000|2022-06-15 22:15:00|939.34|936.54|934.48|931.68|939.34|936.54|934.24|931.44|0
1655331600000|2022-06-15 22:20:00|934.24|931.44|936.59|933.79|937.06|934.26|934.13|931.33|0
1655331900000|2022-06-15 22:25:00|936.48|933.68|935.65|932.85|937.77|934.97|935.42|932.62|0
1655332200000|2022-06-15 22:30:00|935.42|932.62|936.01|933.21|937.53|934.73|934.48|931.68|0
1655332500000|2022-06-15 22:35:00|936.12|933.32|936.71|933.91|937.53|934.73|935.89|933.09|0
1655332800000|2022-06-15 22:40:00|937.06|934.26|938|935.2|939.18|936.38|936.95|934.15|0
1655333100000|2022-06-15 22:45:00|937.77|934.97|938.59|935.79|938.94|936.14|937.77|934.97|0
1655333400000|2022-06-15 22:50:00|938.47|935.67|939.65|936.85|939.88|937.08|937.77|934.97|0
1655333700000|2022-06-15 22:55:00|939.88|937.08|936.48|933.68|939.88|937.08|936.24|933.44|0
1655334000000|2022-06-15 23:00:00|936.35|933.55|938.59|935.79|938.71|935.91|936.12|933.32|0
1655334300000|2022-06-15 23:05:00|938.71|935.91|938.36|935.56|938.94|936.14|937.76|934.96|0
1655334600000|2022-06-15 23:10:00|938.47|935.67|938.71|935.91|939.18|936.38|937.76|934.96|0
1655334900000|2022-06-15 23:15:00|938.7|935.9|939.3|936.5|939.88|937.08|938.7|935.9|0
1655335200000|2022-06-15 23:20:00|939.18|936.38|939.41|936.61|939.41|936.61|938.47|935.67|0
1655335500000|2022-06-15 23:25:00|939.53|936.73|938|935.2|939.65|936.85|937.76|934.96|0
1655335800000|2022-06-15 23:30:00|937.88|935.08|937.76|934.96|938.47|935.67|937.76|934.96|0
1655336100000|2022-06-15 23:35:00|937.06|934.26|934.23|931.43|937.06|934.26|934.23|931.43|0
1655336400000|2022-06-15 23:40:00|934.47|931.67|930.83|928.03|934.94|932.14|930.83|928.03|0
1655336700000|2022-06-15 23:45:00|930.71|927.91|930.47|927.67|931.41|928.61|929.3|926.5|0
1655337000000|2022-06-15 23:50:00|930.36|927.56|929.3|926.5|930.36|927.56|928.13|925.33|0
1655337300000|2022-06-15 23:55:00|929.06|926.26|927.31|924.51|929.3|926.5|927.19|924.39|0
1655337600000|2022-06-16 00:00:00|928.36|925.56|926.84|924.04|930.94|928.14|926.84|924.04|0
1655337900000|2022-06-16 00:05:00|926.95|924.15|928.36|925.56|930.71|927.91|926.84|924.04|0
1655338200000|2022-06-16 00:10:00|928.48|925.68|926.72|923.92|929.77|926.97|926.72|923.92|0
1655338500000|2022-06-16 00:15:00|926.95|924.15|926.48|923.68|929.06|926.26|926.48|923.68|0
1655338800000|2022-06-16 00:20:00|926.72|923.92|925.07|922.27|928.01|925.21|924.14|921.34|0
1655339100000|2022-06-16 00:25:00|925.31|922.51|924.26|921.46|925.54|922.74|923.2|920.4|0
1655339400000|2022-06-16 00:30:00|924.14|921.34|924.13|921.33|924.37|921.57|922.26|919.46|0
1655339700000|2022-06-16 00:35:00|924.37|921.57|924.49|921.69|924.84|922.04|922.96|920.16|0
1655340000000|2022-06-16 00:40:00|924.37|921.57|925.19|922.39|925.31|922.51|924.13|921.33|0
1655340300000|2022-06-16 00:45:00|925.07|922.27|925.31|922.51|925.31|922.51|924.84|922.04|0
1655340600000|2022-06-16 00:50:00|925.19|922.39|924.13|921.33|925.31|922.51|924.13|921.33|0
1655340900000|2022-06-16 00:55:00|924.37|921.57|925.07|922.27|925.3|922.5|924.13|921.33|0
1655341200000|2022-06-16 01:00:00|925.3|922.5|924.25|921.45|925.3|922.5|924.13|921.33|0
1655341500000|2022-06-16 01:05:00|924.13|921.33|921.08|918.28|924.6|921.8|920.15|917.35|0
1655341800000|2022-06-16 01:10:00|920.85|918.05|915.94|913.14|920.85|918.05|915.94|913.14|0
1655342100000|2022-06-16 01:15:00|916.17|913.37|917.57|914.77|919.21|916.41|916.17|913.37|0
1655342400000|2022-06-16 01:20:00|917.81|915.01|920.61|917.81|921.08|918.28|917.81|915.01|0
1655342700000|2022-06-16 01:25:00|920.85|918.05|921.91|919.11|922.02|919.22|920.03|917.23|0
1655343000000|2022-06-16 01:30:00|922.02|919.22|925.07|922.27|925.3|922.5|921.78|918.98|0
1655343300000|2022-06-16 01:35:00|924.83|922.03|927.64|924.84|927.88|925.08|923.42|920.62|0
1655343600000|2022-06-16 01:40:00|927.53|924.73|933.75|930.95|933.75|930.95|927.53|924.73|0
1655343900000|2022-06-16 01:45:00|933.51|930.71|933.28|930.48|935.63|932.83|932.34|929.54|0
1655344200000|2022-06-16 01:50:00|933.75|930.95|933.04|930.24|934.45|931.65|932.57|929.77|0
1655344500000|2022-06-16 01:55:00|932.81|930.01|933.98|931.18|935.16|932.36|931.87|929.07|0
1655344800000|2022-06-16 02:00:00|934.22|931.42|931.87|929.07|934.22|931.42|931.63|928.83|0
1655345100000|2022-06-16 02:05:00|931.63|928.83|936.93|934.13|937.04|934.24|931.63|928.83|0
1655345400000|2022-06-16 02:10:00|937.04|934.24|936.8|934|938.69|935.89|935.86|933.06|0
1655345700000|2022-06-16 02:15:00|937.04|934.24|937.51|934.71|937.74|934.94|934.22|931.42|0
1655346000000|2022-06-16 02:20:00|937.74|934.94|937.98|935.18|937.98|935.18|935.39|932.59|0
1655346300000|2022-06-16 02:25:00|937.74|934.94|939.39|936.59|940.33|937.53|936.57|933.77|0
1655346600000|2022-06-16 02:30:00|939.15|936.35|936.8|934|939.62|936.82|936.33|933.53|0
1655346900000|2022-06-16 02:35:00|937.27|934.47|935.86|933.06|937.51|934.71|935.51|932.71|0
1655347200000|2022-06-16 02:40:00|935.75|932.95|933.27|930.47|936.56|933.76|933.04|930.24|0
1655347500000|2022-06-16 02:45:00|933.04|930.24|933.04|930.24|933.51|930.71|931.39|928.59|0
1655347800000|2022-06-16 02:50:00|933.27|930.47|933.74|930.94|933.98|931.18|931.63|928.83|0
1655348100000|2022-06-16 02:55:00|933.51|930.71|933.04|930.24|934.21|931.41|933.04|930.24|0
1655348400000|2022-06-16 03:00:00|933.27|930.47|932.33|929.53|933.51|930.71|932.1|929.3|0
1655348700000|2022-06-16 03:05:00|932.45|929.65|930.92|928.12|932.8|930|930.92|928.12|0
1655349000000|2022-06-16 03:10:00|931.16|928.36|929.04|926.24|931.39|928.59|929.04|926.24|0
1655349300000|2022-06-16 03:15:00|928.93|926.13|928.81|926.01|929.75|926.95|927.87|925.07|0
1655349600000|2022-06-16 03:20:00|928.93|926.13|926.58|923.78|929.04|926.24|926.46|923.66|0
1655349900000|2022-06-16 03:25:00|926.69|923.89|926.93|924.13|927.87|925.07|925.99|923.19|0
1655350200000|2022-06-16 03:30:00|927.16|924.36|928.34|925.54|928.57|925.77|926.46|923.66|0
1655350500000|2022-06-16 03:35:00|928.57|925.77|934.44|931.64|934.56|931.76|928.57|925.77|0
1655350800000|2022-06-16 03:40:00|934.21|931.41|935.62|932.82|937.03|934.23|933.97|931.17|0
1655351100000|2022-06-16 03:45:00|935.85|933.05|937.03|934.23|937.5|934.7|934.21|931.41|0
1655351400000|2022-06-16 03:50:00|936.79|933.99|939.14|936.34|939.38|936.58|935.5|932.7|0
1655351700000|2022-06-16 03:55:00|939.27|936.47|937.97|935.17|939.61|936.81|937.73|934.93|0
1655352000000|2022-06-16 04:00:00|938.09|935.29|941.86|939.06|941.86|939.06|935.97|933.17|0
1655352300000|2022-06-16 04:05:00|942.2|939.4|940.91|938.11|942.2|939.4|939.85|937.05|0
1655352600000|2022-06-16 04:10:00|940.79|937.99|940.32|937.52|943.38|940.58|940.08|937.28|0
1655352900000|2022-06-16 04:15:00|940.08|937.28|943.14|940.34|943.38|940.58|940.08|937.28|0
1655353200000|2022-06-16 04:20:00|943.27|940.47|945.27|942.47|945.27|942.47|940.44|937.64|0
1655353500000|2022-06-16 04:25:00|945.15|942.35|943.61|940.81|945.27|942.47|941.97|939.17|0
1655353800000|2022-06-16 04:30:00|943.38|940.58|940.32|937.52|943.85|941.05|940.08|937.28|0
1655354100000|2022-06-16 04:35:00|940.55|937.75|940.55|937.75|941.73|938.93|940.32|937.52|0
1655354400000|2022-06-16 04:40:00|940.44|937.64|945.26|942.46|945.73|942.93|940.32|937.52|0
1655354700000|2022-06-16 04:45:00|945.03|942.23|944.56|941.76|945.73|942.93|944.08|941.28|0
1655355000000|2022-06-16 04:50:00|944.32|941.52|945.5|942.7|945.97|943.17|944.32|941.52|0
1655355300000|2022-06-16 04:55:00|945.26|942.46|947.62|944.82|947.62|944.82|943.85|941.05|0
1655355600000|2022-06-16 05:00:00|947.38|944.58|949.63|946.83|950.45|947.65|946.2|943.4|0
1655355900000|2022-06-16 05:05:00|949.51|946.71|951.87|949.07|952.58|949.78|949.27|946.47|0
1655356200000|2022-06-16 05:10:00|952.1|949.3|955.88|953.08|957.3|954.5|951.39|948.59|0
1655356500000|2022-06-16 05:15:00|955.77|952.97|954.7|951.9|956.71|953.91|953.52|950.72|0
1655356800000|2022-06-16 05:20:00|954.94|952.14|955.17|952.37|955.88|953.08|952.57|949.77|0
1655357100000|2022-06-16 05:25:00|955.06|952.26|953.99|951.19|955.17|952.37|951.28|948.48|0
1655357400000|2022-06-16 05:30:00|953.88|951.08|958.6|955.8|958.72|955.92|952.57|949.77|0
1655357700000|2022-06-16 05:35:00|958.48|955.68|959.43|956.63|961.32|958.52|958.24|955.44|0
1655358000000|2022-06-16 05:40:00|959.66|956.86|959.08|956.28|960.37|957.57|956.82|954.02|0
1655358300000|2022-06-16 05:45:00|958.95|956.15|960.61|957.81|962.74|959.94|958.95|956.15|0
1655358600000|2022-06-16 05:50:00|960.97|958.17|966.77|963.97|966.77|963.97|960.61|957.81|0
1655358900000|2022-06-16 05:55:00|966.53|963.73|967.48|964.68|967.48|964.68|965.82|963.02|0
1655359200000|2022-06-16 06:00:00|966.05|963.25|965.82|963.02|966.53|963.73|960.84|958.04|0
1655359500000|2022-06-16 06:05:00|965.58|962.78|965.82|963.02|968.9|966.1|965.34|962.54|0
1655359800000|2022-06-16 06:10:00|966.53|963.73|967.36|964.56|968.19|965.39|965.34|962.54|0
1655360100000|2022-06-16 06:15:00|967.24|964.44|969.61|966.81|969.97|967.17|965.34|962.54|0
1655360400000|2022-06-16 06:20:00|969.97|967.17|970.08|967.28|971.03|968.23|967.95|965.15|0
1655360700000|2022-06-16 06:25:00|969.37|966.57|973.18|970.38|973.42|970.62|968.18|965.38|0
1655361000000|2022-06-16 06:30:00|973.42|970.62|982.43|979.63|986.23|983.43|973.18|970.38|0
1655361300000|2022-06-16 06:35:00|983.14|980.34|986.46|983.66|987.06|984.26|982.66|979.86|0
1655361600000|2022-06-16 06:40:00|986.7|983.9|987.65|984.85|992.88|990.08|986.7|983.9|0
1655361900000|2022-06-16 06:45:00|987.41|984.61|984.45|981.65|987.89|985.09|983.14|980.34|0
1655362200000|2022-06-16 06:50:00|985.28|982.48|987.41|984.61|987.54|984.74|983.14|980.34|0
1655362500000|2022-06-16 06:55:00|986.46|983.66|987.17|984.37|988.96|986.16|985.4|982.6|0
1655362800000|2022-06-16 07:00:00|987.41|984.61|985.55|982.19|990.26|987.46|983.66|980.3|0
1655363100000|2022-06-16 07:05:00|986.26|983.38|988.63|985.75|989.23|986.35|984.84|981.96|0
1655363400000|2022-06-16 07:10:00|987.92|985.04|989.35|986.47|994.57|991.69|987.68|984.8|0
1655363700000|2022-06-16 07:15:00|989.58|986.7|998.19|995.31|1002.48|999.6|989.58|986.7|0
1655364000000|2022-06-16 07:20:00|997.84|994.96|1008.93|1006.05|1008.93|1006.05|997.84|994.96|0
1655364300000|2022-06-16 07:25:00|1008.45|1005.57|1003.87|1000.99|1011.5|1008.62|1002.68|999.8|0
1655364600000|2022-06-16 07:30:00|1004.35|1001.47|1020.45|1017.57|1024.87|1021.99|1004.35|1001.47|0
1655364900000|2022-06-16 07:35:00|1019.61|1016.73|1025.93|1023.05|1029.62|1026.74|1018.18|1015.3|0
1655365200000|2022-06-16 07:40:00|1024.98|1022.1|1021.51|1018.63|1030.46|1027.58|1021.28|1018.4|0
1655365500000|2022-06-16 07:45:00|1021.99|1019.11|1022.94|1020.06|1025.57|1022.69|1017.94|1015.06|0
1655365800000|2022-06-16 07:50:00|1022.71|1019.83|1024.13|1021.25|1032.01|1029.13|1022.71|1019.83|0
1655366100000|2022-06-16 07:55:00|1024.02|1021.14|1022.47|1019.59|1027.71|1024.83|1019.13|1016.25|0
1655366400000|2022-06-16 08:00:00|1023.18|1020.3|1014.61|1011.73|1025.57|1022.69|1013.42|1010.54|0
1655366700000|2022-06-16 08:05:00|1014.37|1011.49|1016.85|1013.97|1018.42|1015.54|1012.68|1009.8|0
1655367000000|2022-06-16 08:10:00|1016.72|1013.84|1017.2|1014.32|1020.3|1017.42|1016.01|1013.13|0
1655367300000|2022-06-16 08:15:00|1017.56|1014.68|1018.63|1015.75|1018.63|1015.75|1013.87|1010.99|0
1655367600000|2022-06-16 08:20:00|1018.52|1015.64|1018.87|1015.99|1023.29|1020.41|1016.72|1013.84|0
1655367900000|2022-06-16 08:25:00|1019.11|1016.23|1016.61|1013.73|1020.78|1017.9|1014.58|1011.7|0
1655368200000|2022-06-16 08:30:00|1016.72|1013.84|1023.64|1020.76|1023.64|1020.76|1016.37|1013.49|0
1655368500000|2022-06-16 08:35:00|1024.23|1021.35|1019.45|1016.57|1025.18|1022.3|1018.5|1015.62|0
1655368800000|2022-06-16 08:40:00|1018.39|1015.51|1025.66|1022.78|1026.38|1023.5|1018.39|1015.51|0
1655369100000|2022-06-16 08:45:00|1025.42|1022.54|1021.84|1018.96|1025.42|1022.54|1021.36|1018.48|0
1655369400000|2022-06-16 08:50:00|1022.08|1019.2|1029|1026.12|1031.87|1028.99|1022.08|1019.2|0
1655369700000|2022-06-16 08:55:00|1028.89|1026.01|1035.7|1032.82|1035.83|1032.95|1028.77|1025.89|0
1655370000000|2022-06-16 09:00:00|1035.94|1033.06|1041.95|1039.07|1042.31|1039.43|1035.7|1032.82|0
1655370300000|2022-06-16 09:05:00|1042.07|1039.19|1045.18|1042.3|1047.69|1044.81|1042.07|1039.19|0
1655370600000|2022-06-16 09:10:00|1045.54|1042.66|1040.51|1037.63|1046.25|1043.37|1039.92|1037.04|0
1655370900000|2022-06-16 09:15:00|1040.64|1037.76|1040.99|1038.11|1041.95|1039.07|1036.33|1033.45|0
1655371200000|2022-06-16 09:20:00|1040.88|1038|1040.03|1037.15|1048.41|1045.53|1039.56|1036.68|0
1655371500000|2022-06-16 09:25:00|1040.4|1037.52|1036.57|1033.69|1040.99|1038.11|1035.97|1033.09|0
1655371800000|2022-06-16 09:30:00|1037.29|1034.41|1041.59|1038.71|1041.94|1039.06|1036.1|1033.22|0
1655372100000|2022-06-16 09:35:00|1041.47|1038.59|1041.83|1038.95|1042.42|1039.54|1039.55|1036.67|0
1655372400000|2022-06-16 09:40:00|1041.47|1038.59|1041.11|1038.23|1045.06|1042.18|1038.35|1035.47|0
1655372700000|2022-06-16 09:45:00|1041.59|1038.71|1037.64|1034.76|1042.79|1039.91|1037.64|1034.76|0
1655373000000|2022-06-16 09:50:00|1037.4|1034.52|1036.68|1033.8|1040.99|1038.11|1036.44|1033.56|0
1655373300000|2022-06-16 09:55:00|1036.44|1033.56|1034.05|1031.17|1038.35|1035.47|1032.85|1029.97|0
1655373600000|2022-06-16 10:00:00|1033.93|1031.05|1029.75|1026.87|1038.35|1035.47|1029.27|1026.39|0
1655373900000|2022-06-16 10:05:00|1030.11|1027.23|1030.23|1027.35|1031.42|1028.54|1028.79|1025.91|0
1655374200000|2022-06-16 10:10:00|1029.99|1027.11|1031.66|1028.78|1031.9|1029.02|1026.88|1024|0
1655374500000|2022-06-16 10:15:00|1031.54|1028.66|1029.27|1026.39|1033.09|1030.21|1029.27|1026.39|0
1655374800000|2022-06-16 10:20:00|1030.46|1027.58|1037.15|1034.27|1038.11|1035.23|1030.46|1027.58|0
1655375100000|2022-06-16 10:25:00|1037.39|1034.51|1039.07|1036.19|1039.31|1036.43|1036.68|1033.8|0
1655375400000|2022-06-16 10:30:00|1039.31|1036.43|1041.11|1038.23|1041.82|1038.94|1037.52|1034.64|0
1655375700000|2022-06-16 10:35:00|1041.35|1038.47|1042.06|1039.18|1043.14|1040.26|1040.39|1037.51|0
1655376000000|2022-06-16 10:40:00|1042.18|1039.3|1041.7|1038.82|1043.14|1040.26|1041.46|1038.58|0
1655376300000|2022-06-16 10:45:00|1041.82|1038.94|1039.31|1036.43|1043.61|1040.73|1038.83|1035.95|0
1655376600000|2022-06-16 10:50:00|1039.54|1036.66|1041.82|1038.94|1044.57|1041.69|1038.11|1035.23|0
1655376900000|2022-06-16 10:55:00|1041.7|1038.82|1042.3|1039.42|1043.98|1041.1|1036.67|1033.79|0
1655377200000|2022-06-16 11:00:00|1041.94|1039.06|1035.24|1032.36|1041.94|1039.06|1033.93|1031.05|0
1655377500000|2022-06-16 11:05:00|1035.36|1032.48|1035.12|1032.24|1036.67|1033.79|1031.41|1028.53|0
1655377800000|2022-06-16 11:10:00|1035|1032.12|1038.11|1035.23|1038.59|1035.71|1034.17|1031.29|0
1655378100000|2022-06-16 11:15:00|1037.76|1034.88|1040.39|1037.51|1042.65|1039.77|1037.76|1034.88|0
1655378400000|2022-06-16 11:20:00|1040.26|1037.38|1039.91|1037.03|1042.89|1040.01|1038.35|1035.47|0
1655378700000|2022-06-16 11:25:00|1039.54|1036.66|1033.33|1030.45|1040.26|1037.38|1031.31|1028.43|0
1655379000000|2022-06-16 11:30:00|1034.29|1031.41|1033.09|1030.21|1038.95|1036.07|1032.62|1029.74|0
1655379300000|2022-06-16 11:35:00|1032.86|1029.98|1035.51|1032.63|1035.51|1032.63|1031.66|1028.78|0
1655379600000|2022-06-16 11:40:00|1035.98|1033.1|1038.46|1035.58|1040.76|1037.88|1034.91|1032.03|0
1655379900000|2022-06-16 11:45:00|1038.7|1035.82|1044.09|1041.21|1044.69|1041.81|1038.7|1035.82|0
1655380200000|2022-06-16 11:50:00|1043.25|1040.37|1041.1|1038.22|1044.93|1042.05|1040.86|1037.98|0
1655380500000|2022-06-16 11:55:00|1041.33|1038.45|1035.83|1032.95|1042.53|1039.65|1034.63|1031.75|0
1655380800000|2022-06-16 12:00:00|1036.07|1033.19|1028.42|1025.54|1037.74|1034.86|1026.03|1023.15|0
1655381100000|2022-06-16 12:05:00|1027.94|1025.06|1024.12|1021.24|1028.66|1025.78|1022.93|1020.05|0
1655381400000|2022-06-16 12:10:00|1024.36|1021.48|1022.21|1019.33|1025.07|1022.19|1020.3|1017.42|0
1655381700000|2022-06-16 12:15:00|1022.45|1019.57|1028.18|1025.3|1028.66|1025.78|1020.3|1017.42|0
1655382000000|2022-06-16 12:20:00|1027.82|1024.94|1020.78|1017.9|1027.94|1025.06|1020.06|1017.18|0
1655382300000|2022-06-16 12:25:00|1021.02|1018.14|1023.53|1020.65|1024.72|1021.84|1018.63|1015.75|0
1655382600000|2022-06-16 12:30:00|1023.77|1020.89|1021.14|1018.26|1025.91|1023.03|1018.63|1015.75|0
1655382900000|2022-06-16 12:35:00|1020.78|1017.9|1016.49|1013.61|1022.92|1020.04|1013.63|1010.75|0
1655383200000|2022-06-16 12:40:00|1016.72|1013.84|1022.21|1019.33|1023.64|1020.76|1016.49|1013.61|0
1655383500000|2022-06-16 12:45:00|1022.45|1019.57|1026.27|1023.39|1027.22|1024.34|1020.54|1017.66|0
1655383800000|2022-06-16 12:50:00|1026.03|1023.15|1026.26|1023.38|1027.22|1024.34|1023.64|1020.76|0
1655384100000|2022-06-16 12:55:00|1026.03|1023.15|1029.49|1026.61|1031.04|1028.16|1024.59|1021.71|0
1655384400000|2022-06-16 13:00:00|1029.61|1026.73|1027.93|1025.05|1031.28|1028.4|1024.1|1021.22|0
1655384700000|2022-06-16 13:05:00|1028.05|1025.17|1030.08|1027.2|1032.47|1029.59|1027.21|1024.33|0
1655385000000|2022-06-16 13:10:00|1030.32|1027.44|1031.28|1028.4|1033.19|1030.31|1029.85|1026.97|0
1655385300000|2022-06-16 13:15:00|1031.52|1028.64|1033.67|1030.79|1034.15|1031.27|1031.04|1028.16|0
1655385600000|2022-06-16 13:20:00|1033.91|1031.03|1036.78|1033.9|1037.02|1034.14|1032.95|1030.07|0
1655385900000|2022-06-16 13:25:00|1037.26|1034.38|1037.97|1035.09|1038.93|1036.05|1034.63|1031.75|0
1655386200000|2022-06-16 13:30:00|1037.74|1034.86|1047.08|1044.2|1048.04|1045.16|1034.15|1031.27|0
1655386500000|2022-06-16 13:35:00|1047.56|1044.68|1054.51|1051.63|1059.32|1056.44|1042.76|1039.88|0
1655386800000|2022-06-16 13:40:00|1054.75|1051.87|1058.12|1055.24|1061.48|1058.6|1051.15|1048.27|0
1655387100000|2022-06-16 13:45:00|1058.6|1055.72|1047.55|1044.67|1059.56|1056.68|1042.76|1039.88|0
1655387400000|2022-06-16 13:50:00|1048.27|1045.39|1054.92|1052.04|1058.62|1055.74|1048.27|1045.39|0
1655387700000|2022-06-16 13:55:00|1056.57|1053.69|1054.05|1051.17|1057.53|1054.65|1047.93|1045.05|0
1655388000000|2022-06-16 14:00:00|1055.61|1052.73|1061.13|1058.25|1062.09|1059.21|1052.01|1049.13|0
1655388300000|2022-06-16 14:05:00|1061.85|1058.97|1061.85|1058.97|1067.62|1064.74|1061.13|1058.25|0
1655388600000|2022-06-16 14:10:00|1062.33|1059.45|1066.81|1063.93|1068.25|1065.37|1062.33|1059.45|0
1655388900000|2022-06-16 14:15:00|1067.53|1064.65|1065.61|1062.73|1067.77|1064.89|1058.9|1056.02|0
1655389200000|2022-06-16 14:20:00|1067.05|1064.17|1055.78|1052.9|1067.05|1064.17|1053.38|1050.5|0
1655389500000|2022-06-16 14:25:00|1055.54|1052.66|1053.14|1050.26|1056.74|1053.86|1052.19|1049.31|0
1655389800000|2022-06-16 14:30:00|1054.1|1051.22|1056.02|1053.14|1059.85|1056.97|1052.66|1049.78|0
1655390100000|2022-06-16 14:35:00|1056.5|1053.62|1065.37|1062.49|1065.61|1062.73|1056.5|1053.62|0
1655390400000|2022-06-16 14:40:00|1065.61|1062.73|1074.98|1072.1|1074.98|1072.1|1064.17|1061.29|0
1655390700000|2022-06-16 14:45:00|1074.74|1071.86|1080.27|1077.39|1080.27|1077.39|1073.06|1070.18|0
1655391000000|2022-06-16 14:50:00|1080.03|1077.15|1079.07|1076.19|1084.6|1081.72|1078.11|1075.23|0
1655391300000|2022-06-16 14:55:00|1078.83|1075.95|1082.89|1080.01|1082.89|1080.01|1076.4|1073.52|0
1655391600000|2022-06-16 15:00:00|1083.13|1080.25|1075.2|1072.32|1083.37|1080.49|1073.76|1070.88|0
1655391900000|2022-06-16 15:05:00|1075.92|1073.04|1075.68|1072.8|1081.45|1078.57|1075.44|1072.56|0
1655392200000|2022-06-16 15:10:00|1076.16|1073.28|1065.83|1062.95|1077.36|1074.48|1065.83|1062.95|0
1655392500000|2022-06-16 15:15:00|1067.27|1064.39|1068.23|1065.35|1069.19|1066.31|1062.72|1059.84|0
1655392800000|2022-06-16 15:20:00|1068.71|1065.83|1066.07|1063.19|1072.07|1069.19|1063.44|1060.56|0
1655393100000|2022-06-16 15:25:00|1066.31|1063.43|1062.48|1059.6|1067.03|1064.15|1056.01|1053.13|0
1655393400000|2022-06-16 15:30:00|1062.24|1059.36|1067.51|1064.63|1067.75|1064.87|1061.04|1058.16|0
1655393700000|2022-06-16 15:35:00|1068.23|1065.35|1063.91|1061.03|1069.67|1066.79|1063.19|1060.31|0
1655394000000|2022-06-16 15:40:00|1063.67|1060.79|1072.55|1069.67|1075.67|1072.79|1063.19|1060.31|0
1655394300000|2022-06-16 15:45:00|1073.16|1070.28|1072.31|1069.43|1075.32|1072.44|1072.07|1069.19|0
1655394600000|2022-06-16 15:50:00|1071.35|1068.47|1074.71|1071.83|1076.76|1073.88|1069.19|1066.31|0
1655394900000|2022-06-16 15:55:00|1074.47|1071.59|1065.11|1062.23|1074.95|1072.07|1065.11|1062.23|0
1655395200000|2022-06-16 16:00:00|1065.35|1062.47|1070.87|1067.99|1073.51|1070.63|1063.91|1061.03|0
1655395500000|2022-06-16 16:05:00|1071.35|1068.47|1077.59|1074.71|1077.59|1074.71|1069.43|1066.55|0
1655395800000|2022-06-16 16:10:00|1077.83|1074.95|1079.52|1076.64|1080|1077.12|1073.03|1070.15|0
1655396100000|2022-06-16 16:15:00|1079.76|1076.88|1077.11|1074.23|1079.76|1076.88|1072.55|1069.67|0
1655396400000|2022-06-16 16:20:00|1077.35|1074.47|1075.91|1073.03|1079.52|1076.64|1073.75|1070.87|0
1655396700000|2022-06-16 16:25:00|1076.15|1073.27|1067.27|1064.39|1077.59|1074.71|1066.07|1063.19|0
1655397000000|2022-06-16 16:30:00|1067.03|1064.15|1069.43|1066.55|1074.59|1071.71|1065.35|1062.47|0
1655397300000|2022-06-16 16:35:00|1069.67|1066.79|1072.67|1069.79|1076.63|1073.75|1069.67|1066.79|0
1655397600000|2022-06-16 16:40:00|1072.31|1069.43|1067.27|1064.39|1074.71|1071.83|1064.63|1061.75|0
1655397900000|2022-06-16 16:45:00|1067.75|1064.87|1064.63|1061.75|1070.38|1067.5|1062.59|1059.71|0
1655398200000|2022-06-16 16:50:00|1064.39|1061.51|1067.5|1064.62|1069.42|1066.54|1062.95|1060.07|0
1655398500000|2022-06-16 16:55:00|1067.26|1064.38|1068.46|1065.58|1072.54|1069.66|1067.26|1064.38|0
1655398800000|2022-06-16 17:00:00|1067.02|1064.14|1068.7|1065.82|1070.38|1067.5|1061.51|1058.63|0
1655399100000|2022-06-16 17:05:00|1068.22|1065.34|1060.31|1057.43|1070.38|1067.5|1056.72|1053.84|0
1655399400000|2022-06-16 17:10:00|1059.96|1057.08|1062.47|1059.59|1065.34|1062.46|1059.59|1056.71|0
1655399700000|2022-06-16 17:15:00|1062.23|1059.35|1065.34|1062.46|1065.34|1062.46|1060.19|1057.31|0
1655400000000|2022-06-16 17:20:00|1065.1|1062.22|1071.34|1068.46|1071.82|1068.94|1064.62|1061.74|0
1655400300000|2022-06-16 17:25:00|1071.1|1068.22|1059.11|1056.23|1072.78|1069.9|1054.8|1051.92|0
1655400600000|2022-06-16 17:30:00|1062.47|1059.59|1059.35|1056.47|1066.54|1063.66|1056.72|1053.84|0
1655400900000|2022-06-16 17:35:00|1059.11|1056.23|1061.51|1058.63|1066.78|1063.9|1058.63|1055.75|0
1655401200000|2022-06-16 17:40:00|1061.99|1059.11|1072.06|1069.18|1072.06|1069.18|1060.55|1057.67|0
1655401500000|2022-06-16 17:45:00|1072.54|1069.66|1072.06|1069.18|1076.62|1073.74|1071.22|1068.34|0
1655401800000|2022-06-16 17:50:00|1071.1|1068.22|1075.18|1072.3|1076.27|1073.39|1071.1|1068.22|0
1655402100000|2022-06-16 17:55:00|1074.94|1072.06|1083.35|1080.47|1084.08|1081.2|1073.74|1070.86|0
1655402400000|2022-06-16 18:00:00|1084.08|1081.2|1081.43|1078.55|1084.8|1081.92|1079.02|1076.14|0
1655402700000|2022-06-16 18:05:00|1081.67|1078.79|1085.77|1082.89|1088.18|1085.3|1080.22|1077.34|0
1655403000000|2022-06-16 18:10:00|1086.25|1083.37|1082.87|1079.99|1086.49|1083.61|1082.15|1079.27|0
1655403300000|2022-06-16 18:15:00|1083.11|1080.23|1083.59|1080.71|1086.49|1083.61|1082.87|1079.99|0
1655403600000|2022-06-16 18:20:00|1082.63|1079.75|1088.42|1085.54|1089.38|1086.5|1082.39|1079.51|0
1655403900000|2022-06-16 18:25:00|1088.18|1085.3|1090.11|1087.23|1090.11|1087.23|1086.49|1083.61|0
1655404200000|2022-06-16 18:30:00|1090.83|1087.95|1089.38|1086.5|1091.55|1088.67|1085.52|1082.64|0
1655404500000|2022-06-16 18:35:00|1089.14|1086.26|1087.69|1084.81|1091.8|1088.92|1085.76|1082.88|0
1655404800000|2022-06-16 18:40:00|1087.45|1084.57|1085.52|1082.64|1087.45|1084.57|1079.01|1076.13|0
1655405100000|2022-06-16 18:45:00|1086|1083.12|1099.04|1096.16|1099.04|1096.16|1083.11|1080.23|0
1655405400000|2022-06-16 18:50:00|1098.8|1095.92|1100.25|1097.37|1100.98|1098.1|1095.42|1092.54|0
1655405700000|2022-06-16 18:55:00|1100.01|1097.13|1094.49|1091.61|1100.73|1097.85|1094.49|1091.61|0
1655406000000|2022-06-16 19:00:00|1094.73|1091.85|1083.65|1080.77|1095.93|1093.05|1080.04|1077.16|0
1655406300000|2022-06-16 19:05:00|1084.61|1081.73|1075.72|1072.84|1089.43|1086.55|1075.72|1072.84|0
1655406600000|2022-06-16 19:10:00|1075.96|1073.08|1080.04|1077.16|1083.89|1081.01|1069.96|1067.08|0
1655406900000|2022-06-16 19:15:00|1081.97|1079.09|1077.16|1074.28|1086.78|1083.9|1077.16|1074.28|0
1655407200000|2022-06-16 19:20:00|1077.04|1074.16|1077.16|1074.28|1078.84|1075.96|1072.6|1069.72|0
1655407500000|2022-06-16 19:25:00|1077.64|1074.76|1073.8|1070.92|1079.32|1076.44|1068.99|1066.11|0
1655407800000|2022-06-16 19:30:00|1074.28|1071.4|1087.02|1084.14|1088.22|1085.34|1072.83|1069.95|0
1655408100000|2022-06-16 19:35:00|1088.46|1085.58|1080.89|1078.01|1088.7|1085.82|1079.2|1076.32|0
1655408400000|2022-06-16 19:40:00|1080.65|1077.77|1084.26|1081.38|1084.26|1081.38|1072.22|1069.34|0
1655408700000|2022-06-16 19:45:00|1084.5|1081.62|1091.49|1088.61|1093.9|1091.02|1082.09|1079.21|0
1655409000000|2022-06-16 19:50:00|1090.65|1087.77|1085.94|1083.06|1091.25|1088.37|1082.81|1079.93|0
1655409300000|2022-06-16 19:55:00|1084.74|1081.86|1069.34|1066.46|1086.91|1084.03|1069.34|1066.46|0
1655409600000|2022-06-16 20:00:00|1071.02|1068.14|1074.51|1071.63|1075.59|1072.71|1069.1|1066.22|0
1655409900000|2022-06-16 20:05:00|1074.87|1071.99|1077.51|1074.63|1077.51|1074.63|1068.02|1065.14|0
1655410200000|2022-06-16 20:10:00|1078|1075.12|1066.21|1063.33|1078|1075.12|1066.21|1063.33|0
1655410500000|2022-06-16 20:15:00|1068.38|1065.02|1074.38|1071.02|1074.87|1071.51|1067.65|1064.29|0
1655410800000|2022-06-16 20:20:00|1073.9|1070.54|1072.83|1069.47|1075.23|1071.87|1072.7|1069.34|0
1655411100000|2022-06-16 20:25:00|1072.94|1069.58|1070.18|1066.82|1074.62|1071.26|1070.18|1066.82|0
1655411400000|2022-06-16 20:30:00|1070.06|1066.7|1071.26|1067.9|1071.26|1067.9|1068.61|1065.25|0
1655411700000|2022-06-16 20:35:00|1071.5|1068.14|1071.98|1068.62|1072.22|1068.86|1070.42|1067.06|0
1655412000000|2022-06-16 20:40:00|1071.86|1068.5|1071.98|1068.62|1072.46|1069.1|1071.26|1067.9|0
1655412300000|2022-06-16 20:45:00|1071.62|1068.26|1066.45|1063.09|1071.62|1068.26|1066.45|1063.09|0
1655412600000|2022-06-16 20:50:00|1066.82|1063.46|1064.53|1061.17|1066.93|1063.57|1063.81|1060.45|0
1655412900000|2022-06-16 20:55:00|1064.77|1061.41|1065.13|1061.77|1066.21|1062.85|1063.45|1060.09|0
1655413200000|2022-06-16 21:00:00|1065.58|1062.22|1064.85|1061.49|1065.93|1062.57|1064.85|1061.49|0
1655413500000|2022-06-16 21:05:00|1064.87|1061.51|1064.91|1061.55|1065.44|1062.08|1064.7|1061.34|0
1655413800000|2022-06-16 21:10:00|1065.19|1061.83|1064.74|1061.38|1065.19|1061.83|1064.63|1061.27|0
1655414100000|2022-06-16 21:15:00|1065.12|1061.76|1064.7|1061.34|1065.16|1061.8|1064.67|1061.31|0
1655414400000|2022-06-16 21:20:00|1064.67|1061.31|1064.21|1060.85|1064.67|1061.31|1064.04|1060.68|0
1655414700000|2022-06-16 21:25:00|1064.32|1060.96|1064.11|1060.75|1064.74|1061.38|1064.11|1060.75|0
1655415000000|2022-06-16 21:30:00|1064.15|1060.79|1064.88|1061.52|1064.95|1061.59|1063.8|1060.44|0
1655415300000|2022-06-16 21:35:00|1064.95|1061.59|1065.23|1061.87|1065.29|1061.93|1064.95|1061.59|0
1655415600000|2022-06-16 21:40:00|1065.26|1061.9|1064.58|1061.22|1065.32|1061.96|1064.58|1061.22|0
1655415900000|2022-06-16 21:45:00|1064.76|1061.4|1065.73|1062.37|1065.73|1062.37|1064.76|1061.4|0
1655416200000|2022-06-16 21:50:00|1065.7|1062.34|1065.38|1062.02|1065.73|1062.37|1064.93|1061.57|0
1655416500000|2022-06-16 21:55:00|1065.27|1061.91|1064.65|1061.29|1065.38|1062.02|1064.5|1061.14|0
1655416800000|2022-06-16 22:00:00|1063.93|1060.57|1060.44|1057.08|1063.93|1060.57|1059.72|1056.36|0
1654499100000|2022-06-06 07:05:00|644.1|642.11|643.99|641.59|645.56|643.16|643.05|640.65|0
1654499400000|2022-06-06 07:10:00|644.09|641.69|644.09|641.69|645.35|642.95|643.68|641.28|0
1654499700000|2022-06-06 07:15:00|643.88|641.48|644.93|642.53|645.14|642.74|643.68|641.28|0
1654500000000|2022-06-06 07:20:00|645.14|642.74|642.95|640.55|646.6|644.2|642.63|640.23|0
1654500300000|2022-06-06 07:25:00|643.05|640.65|644.3|641.9|644.93|642.53|642.63|640.23|0
1654500600000|2022-06-06 07:30:00|644.51|642.11|646.39|643.99|647.34|644.94|644.51|642.11|0
1654500900000|2022-06-06 07:35:00|645.97|643.57|644.71|642.31|647.23|644.83|644.3|641.9|0
1654501200000|2022-06-06 07:40:00|644.09|641.69|644.71|642.31|645.34|642.94|642.83|640.43|0
1654501500000|2022-06-06 07:45:00|644.92|642.52|643.46|641.06|645.45|643.05|642.83|640.43|0
1654501800000|2022-06-06 07:50:00|643.67|641.27|638.24|635.84|644.29|641.89|635.75|633.35|0
1654502100000|2022-06-06 07:55:00|638.35|635.95|634.71|632.31|639.49|637.09|634.71|632.31|0
1654502400000|2022-06-06 08:00:00|634.4|632|632.63|630.23|634.5|632.1|631.91|629.51|0
1654502700000|2022-06-06 08:05:00|632.84|630.44|633.09|630.69|635.02|632.62|632.42|630.02|0
1654503000000|2022-06-06 08:10:00|632.68|630.28|629.77|627.37|633.51|631.11|628.74|626.34|0
1654503300000|2022-06-06 08:15:00|629.57|627.17|630.6|628.2|631.02|628.62|627.91|625.51|0
1654503600000|2022-06-06 08:20:00|630.92|628.52|629.57|627.17|631.02|628.62|629.36|626.96|0
1654503900000|2022-06-06 08:25:00|629.56|627.16|629.56|627.16|629.98|627.58|629.36|626.96|0
1654504200000|2022-06-06 08:30:00|629.36|626.96|630.39|627.99|630.6|628.2|627.29|624.89|0
1654504500000|2022-06-06 08:35:00|630.6|628.2|630.39|627.99|631.01|628.61|629.98|627.58|0
1654504800000|2022-06-06 08:40:00|630.18|627.78|630.18|627.78|630.39|627.99|629.15|626.75|0
1654505100000|2022-06-06 08:45:00|629.97|627.57|629.35|626.95|631.42|629.02|629.35|626.95|0
1654505400000|2022-06-06 08:50:00|629.25|626.85|627.9|625.5|630.91|628.51|627.7|625.3|0
1654505700000|2022-06-06 08:55:00|628.11|625.71|628.11|625.71|629.56|627.16|627.7|625.3|0
1654506000000|2022-06-06 09:00:00|628.32|625.92|629.56|627.16|630.18|627.78|627.9|625.5|0
1654506300000|2022-06-06 09:05:00|629.35|626.95|630.49|628.09|630.59|628.19|629.35|626.95|0
1654506600000|2022-06-06 09:10:00|630.59|628.19|630.17|627.77|631|628.6|630.17|627.77|0
1654506900000|2022-06-06 09:15:00|630.59|628.19|631.41|629.01|632.04|629.64|630.38|627.98|0
1654507200000|2022-06-06 09:20:00|631.62|629.22|631.83|629.43|632.45|630.05|631.32|628.92|0
1654507500000|2022-06-06 09:25:00|631.62|629.22|632.45|630.05|633.49|631.09|631.41|629.01|0
1654507800000|2022-06-06 09:30:00|632.66|630.26|633.07|630.67|634.11|631.71|632.45|630.05|0
1654508100000|2022-06-06 09:35:00|633.18|630.78|636.18|633.78|636.18|633.78|633.18|630.78|0
1654508400000|2022-06-06 09:40:00|636.29|633.89|636.6|634.2|637.22|634.82|634.73|632.33|0
1654508700000|2022-06-06 09:45:00|636.5|634.1|634.52|632.12|636.6|634.2|634.52|632.12|0
1654509000000|2022-06-06 09:50:00|634.63|632.23|636.18|633.78|636.39|633.99|634.31|631.91|0
1654509300000|2022-06-06 09:55:00|635.97|633.57|634.52|632.12|636.39|633.99|634.52|632.12|0
1654509600000|2022-06-06 10:00:00|634.62|632.22|633.06|630.66|635.14|632.74|632.23|629.83|0
1654509900000|2022-06-06 10:05:00|632.86|630.46|632.75|630.35|633.79|631.39|632.44|630.04|0
1654510200000|2022-06-06 10:10:00|632.65|630.25|632.85|630.45|633.48|631.08|632.23|629.83|0
1654510500000|2022-06-06 10:15:00|633.06|630.66|633.27|630.87|633.68|631.28|632.64|630.24|0
1654510800000|2022-06-06 10:20:00|633.06|630.66|632.02|629.62|633.47|631.07|631.61|629.21|0
1654511100000|2022-06-06 10:25:00|631.81|629.41|631.92|629.52|632.43|630.03|631.09|628.69|0
1654511400000|2022-06-06 10:30:00|631.81|629.41|631.19|628.79|632.64|630.24|630.78|628.38|0
1654511700000|2022-06-06 10:35:00|630.98|628.58|632.43|630.03|632.85|630.45|630.77|628.37|0
1654512000000|2022-06-06 10:40:00|632.22|629.82|632.02|629.62|632.33|629.93|631.81|629.41|0
1654512300000|2022-06-06 10:45:00|632.22|629.82|632.22|629.82|632.33|629.93|631.6|629.2|0
1654512600000|2022-06-06 10:50:00|632.12|629.72|630.98|628.58|632.43|630.03|630.77|628.37|0
1654512900000|2022-06-06 10:55:00|631.08|628.68|631.18|628.78|631.6|629.2|630.26|627.86|0
1654513200000|2022-06-06 11:00:00|631.6|629.2|633.05|630.65|633.46|631.06|631.6|629.2|0
1654513500000|2022-06-06 11:05:00|633.26|630.86|633.25|630.85|633.46|631.06|632.63|630.23|0
1654513800000|2022-06-06 11:10:00|633.15|630.75|633.46|631.06|633.46|631.06|632.84|630.44|0
1654514100000|2022-06-06 11:15:00|633.25|630.85|631.91|629.51|633.46|631.06|631.59|629.19|0
1654514400000|2022-06-06 11:20:00|631.8|629.4|630.35|627.95|632.42|630.02|630.14|627.74|0
1654514700000|2022-06-06 11:25:00|630.14|627.74|631.18|628.78|632.01|629.61|630.14|627.74|0
1654515000000|2022-06-06 11:30:00|631.28|628.88|631.38|628.98|631.8|629.4|629.93|627.53|0
1654515300000|2022-06-06 11:35:00|631.8|629.4|632|629.6|632.21|629.81|630.97|628.57|0
1654515600000|2022-06-06 11:40:00|631.9|629.5|633.56|631.16|633.66|631.26|631.9|629.5|0
1654515900000|2022-06-06 11:45:00|633.45|631.05|635.94|633.54|636.98|634.58|633.04|630.64|0
1654516200000|2022-06-06 11:50:00|636.05|633.65|633.97|631.57|636.78|634.38|633.04|630.64|0
1654516500000|2022-06-06 11:55:00|632.21|629.81|630.13|627.73|632.83|630.43|630.13|627.73|0
1654516800000|2022-06-06 12:00:00|629.72|627.32|631.17|628.77|631.17|628.77|629.72|627.32|0
1654517100000|2022-06-06 12:05:00|631.37|628.97|630.13|627.73|631.58|629.18|628.48|626.08|0
1654517400000|2022-06-06 12:10:00|630.34|627.94|629.51|627.11|630.34|627.94|628.89|626.49|0
1654517700000|2022-06-06 12:15:00|629.41|627.01|630.54|628.14|630.54|628.14|628.68|626.28|0
1654518000000|2022-06-06 12:20:00|630.44|628.04|633.03|630.63|633.55|631.15|630.44|628.04|0
1654518300000|2022-06-06 12:25:00|633.24|630.84|632.13|629.73|633.55|631.15|630.57|628.17|0
1654518600000|2022-06-06 12:30:00|632.02|629.62|629.95|627.55|632.02|629.62|629.74|627.34|0
1654518900000|2022-06-06 12:35:00|630.15|627.75|627.67|625.27|630.15|627.75|627.67|625.27|0
1654519200000|2022-06-06 12:40:00|627.87|625.47|628.7|626.3|629.74|627.34|627.67|625.27|0
1654519500000|2022-06-06 12:45:00|628.91|626.51|627.15|624.75|629.11|626.71|624.98|622.58|0
1654519800000|2022-06-06 12:50:00|627.25|624.85|629.11|626.71|629.94|627.54|626.63|624.23|0
1654520100000|2022-06-06 12:55:00|629.32|626.92|630.15|627.75|630.56|628.16|628.6|626.2|0
1654520400000|2022-06-06 13:00:00|629.94|627.54|629.73|627.33|630.98|628.58|629.52|627.12|0
1654520700000|2022-06-06 13:05:00|630.05|627.65|628.28|625.88|630.05|627.65|627.45|625.05|0
1654521000000|2022-06-06 13:10:00|628.49|626.09|628.28|625.88|628.69|626.29|627.04|624.64|0
1654521300000|2022-06-06 13:15:00|628.07|625.67|630.76|628.36|632.84|630.44|628.07|625.67|0
1654521600000|2022-06-06 13:20:00|630.97|628.57|632.22|629.82|633.46|631.06|630.56|628.16|0
1654521900000|2022-06-06 13:25:00|632.42|630.02|632.21|629.81|633.46|631.06|632.21|629.81|0
1654522200000|2022-06-06 13:30:00|631.08|628.68|632.21|629.81|635.96|633.56|628.27|625.87|0
1654522500000|2022-06-06 13:35:00|632.63|630.23|636.16|633.76|639.91|637.51|631.91|629.51|0
1654522800000|2022-06-06 13:40:00|635.75|633.35|632.83|630.43|637.83|635.43|626.41|624.01|0
1654523100000|2022-06-06 13:45:00|633.25|630.85|637.2|634.8|641.16|638.76|631.7|629.3|0
1654523400000|2022-06-06 13:50:00|636.99|634.59|635.64|633.24|639.91|637.51|634.49|632.09|0
1654523700000|2022-06-06 13:55:00|635.95|633.55|629.51|627.11|637.62|635.22|629.3|626.9|0
1654524000000|2022-06-06 14:00:00|628.06|625.66|620.63|618.23|629.51|627.11|619.6|617.2|0
1654524300000|2022-06-06 14:05:00|621.04|618.64|621.78|619.38|622.6|620.2|617.29|614.89|0
1654524600000|2022-06-06 14:10:00|621.37|618.97|620.34|617.94|622.39|619.99|619.52|617.12|0
1654524900000|2022-06-06 14:15:00|620.54|618.14|624.04|621.64|626.51|624.11|619.93|617.53|0
1654525200000|2022-06-06 14:20:00|624.86|622.46|623.89|621.49|626.1|623.7|622.8|620.4|0
1654525500000|2022-06-06 14:25:00|624.51|622.11|624.05|621.65|627.96|625.56|621.9|619.5|0
1654525800000|2022-06-06 14:30:00|623.23|620.83|622.41|620.01|625.49|623.09|621.38|618.98|0
1654526100000|2022-06-06 14:35:00|622.2|619.8|623.43|621.03|626.31|623.91|621.38|618.98|0
1654526400000|2022-06-06 14:40:00|622.61|620.21|622.61|620.21|627.34|624.94|621.38|618.98|0
1654526700000|2022-06-06 14:45:00|622.2|619.8|621.38|618.98|624.46|622.06|621.38|618.98|0
1654527000000|2022-06-06 14:50:00|621.58|619.18|625.28|622.88|625.48|623.08|619.53|617.13|0
1654527300000|2022-06-06 14:55:00|625.07|622.67|622.81|620.41|626.1|623.7|622.2|619.8|0
1654527600000|2022-06-06 15:00:00|622.61|620.21|624.45|622.05|624.86|622.46|619.73|617.33|0
1654527900000|2022-06-06 15:05:00|624.66|622.26|629.19|626.79|629.6|627.2|622.4|620|0
1654528200000|2022-06-06 15:10:00|629.8|627.4|636.63|634.23|638.49|636.09|629.8|627.4|0
1654528500000|2022-06-06 15:15:00|637.46|635.06|649.19|646.79|649.19|646.79|636.21|633.81|0
1654528800000|2022-06-06 15:20:00|649.81|647.41|647.93|645.53|650.44|648.04|645.64|643.24|0
1654529100000|2022-06-06 15:25:00|647.72|645.32|645.22|642.82|648.98|646.58|644.39|641.99|0
1654529400000|2022-06-06 15:30:00|645.01|642.61|646.68|644.28|647.93|645.53|643.55|641.15|0
1654529700000|2022-06-06 15:35:00|647.72|645.32|646.89|644.49|649.18|646.78|644.59|642.19|0
1654530000000|2022-06-06 15:40:00|647.3|644.9|641.26|638.86|647.51|645.11|640.85|638.45|0
1654530300000|2022-06-06 15:45:00|641.47|639.07|643.96|641.56|643.96|641.56|638.15|635.75|0
1654530600000|2022-06-06 15:50:00|644.38|641.98|642.92|640.52|645.21|642.81|641.05|638.65|0
1654530900000|2022-06-06 15:55:00|642.51|640.11|642.3|639.9|644.59|642.19|641.05|638.65|0
1654531200000|2022-06-06 16:00:00|642.71|640.31|654.83|652.43|657.14|654.74|642.3|639.9|0
1654531500000|2022-06-06 16:05:00|654.41|652.01|657.77|655.37|657.98|655.58|652.52|650.12|0
1654531800000|2022-06-06 16:10:00|657.98|655.58|660.5|658.1|662.18|659.78|657.14|654.74|0
1654532100000|2022-06-06 16:15:00|661.55|659.15|658.81|656.41|662.18|659.78|657.13|654.73|0
1654532400000|2022-06-06 16:20:00|659.23|656.83|661.76|659.36|661.76|659.36|656.92|654.52|0
1654532700000|2022-06-06 16:25:00|661.34|658.94|662.6|660.2|664.08|661.68|658.6|656.2|0
1654533000000|2022-06-06 16:30:00|662.81|660.41|659.97|657.57|666.82|664.42|659.86|657.46|0
1654533300000|2022-06-06 16:35:00|660.28|657.88|657.76|655.36|660.91|658.51|657.34|654.94|0
1654533600000|2022-06-06 16:40:00|657.97|655.57|656.82|654.42|659.02|656.62|655.66|653.26|0
1654533900000|2022-06-06 16:45:00|656.5|654.1|656.29|653.89|657.34|654.94|654.61|652.21|0
1654534200000|2022-06-06 16:50:00|656.92|654.52|656.49|654.09|660.28|657.88|656.29|653.89|0
1654534500000|2022-06-06 16:55:00|656.7|654.3|654.19|651.79|657.12|654.72|653.14|650.74|0
1654534800000|2022-06-06 17:00:00|653.98|651.58|658.17|655.77|658.17|655.77|653.98|651.58|0
1654535100000|2022-06-06 17:05:00|657.75|655.35|655.65|653.25|658.17|655.77|653.97|651.57|0
1654535400000|2022-06-06 17:10:00|655.02|652.62|659.89|657.49|662.21|659.81|655.02|652.62|0
1654535700000|2022-06-06 17:15:00|660.1|657.7|660.94|658.54|663.89|661.49|659.26|656.86|0
1654536000000|2022-06-06 17:20:00|661.15|658.75|659.89|657.49|663.68|661.28|658.21|655.81|0
1654536300000|2022-06-06 17:25:00|660.52|658.12|659.26|656.86|661.57|659.17|658.63|656.23|0
1654536600000|2022-06-06 17:30:00|659.47|657.07|656.95|654.55|660.31|657.91|656.11|653.71|0
1654536900000|2022-06-06 17:35:00|657.58|655.18|650.88|648.48|657.79|655.39|649.01|646.61|0
1654537200000|2022-06-06 17:40:00|650.47|648.07|647.76|645.36|651.09|648.69|646.09|643.69|0
1654537500000|2022-06-06 17:45:00|647.55|645.15|647.34|644.94|650.46|648.06|646.92|644.52|0
1654537800000|2022-06-06 17:50:00|647.55|645.15|646.5|644.1|647.96|645.56|644.42|642.02|0
1654538100000|2022-06-06 17:55:00|646.29|643.89|643.8|641.4|646.29|643.89|643.59|641.19|0
1654538400000|2022-06-06 18:00:00|643.59|641.19|644.42|642.02|645.88|643.48|643.59|641.19|0
1654538700000|2022-06-06 18:05:00|644.63|642.23|646.5|644.1|649.21|646.81|643.8|641.4|0
1654539000000|2022-06-06 18:10:00|646.71|644.31|648.58|646.18|648.58|646.18|645.67|643.27|0
1654539300000|2022-06-06 18:15:00|649|646.6|649.41|647.01|651.5|649.1|647.75|645.35|0
1654539600000|2022-06-06 18:20:00|649.62|647.22|656.52|654.12|658.62|656.22|649.62|647.22|0
1654539900000|2022-06-06 18:25:00|657.36|654.96|660.09|657.69|662.19|659.79|656.31|653.91|0
1654540200000|2022-06-06 18:30:00|660.72|658.32|660.08|657.68|662.4|660|658.82|656.42|0
1654540500000|2022-06-06 18:35:00|659.66|657.26|662.82|660.42|663.87|661.47|658.2|655.8|0
1654540800000|2022-06-06 18:40:00|662.61|660.21|659.03|656.63|663.13|660.73|658.4|656|0
1654541100000|2022-06-06 18:45:00|659.14|656.74|660.08|657.68|660.29|657.89|656.31|653.91|0
1654541400000|2022-06-06 18:50:00|660.92|658.52|660.29|657.89|668.08|665.68|660.08|657.68|0
1654541700000|2022-06-06 18:55:00|661.34|658.94|660.08|657.68|662.18|659.78|656.93|654.53|0
1654542000000|2022-06-06 19:00:00|660.71|658.31|660.29|657.89|662.6|660.2|656.93|654.53|0
1654542300000|2022-06-06 19:05:00|660.92|658.52|663.23|660.83|664.7|662.3|659.24|656.84|0
1654542600000|2022-06-06 19:10:00|663.65|661.25|662.38|659.98|665.38|662.98|660.49|658.09|0
1654542900000|2022-06-06 19:15:00|662.8|660.4|666.39|663.99|666.6|664.2|659.22|656.82|0
1654543200000|2022-06-06 19:20:00|667.02|664.62|665.12|662.72|669.98|667.58|663.01|660.61|0
1654543500000|2022-06-06 19:25:00|664.91|662.51|665.54|663.14|666.81|664.41|663.43|661.03|0
1654543800000|2022-06-06 19:30:00|665.96|663.56|664.91|662.51|666.81|664.41|662.59|660.19|0
1654544100000|2022-06-06 19:35:00|664.7|662.3|667.02|664.62|669.98|667.58|664.27|661.87|0
1654544400000|2022-06-06 19:40:00|667.44|665.04|659.43|657.03|668.71|666.31|659.43|657.03|0
1654544700000|2022-06-06 19:45:00|659.64|657.24|663.85|661.45|665.75|663.35|658.16|655.76|0
1654545000000|2022-06-06 19:50:00|664.06|661.66|655.5|653.1|664.06|661.66|655.39|652.99|0
1654545300000|2022-06-06 19:55:00|656.23|653.83|657.92|655.52|660.87|658.47|653.71|651.31|0
1654545600000|2022-06-06 20:00:00|659.39|656.99|660.66|658.26|660.87|658.47|658.55|656.15|0
1654545900000|2022-06-06 20:05:00|660.45|658.05|660.66|658.26|661.08|658.68|659.18|656.78|0
1654546200000|2022-06-06 20:10:00|660.87|658.47|660.87|658.47|661.29|658.89|659.18|656.78|0
1654546500000|2022-06-06 20:15:00|661.28|658.48|659.59|656.79|661.49|658.69|659.38|656.58|0
1654546800000|2022-06-06 20:20:00|659.8|657|659.49|656.69|659.8|657|658.95|656.15|0
1654547100000|2022-06-06 20:25:00|659.38|656.58|660.64|657.84|660.64|657.84|659.16|656.36|0
1654547400000|2022-06-06 20:30:00|660.33|657.53|658.53|655.73|660.43|657.63|658.32|655.52|0
1654547700000|2022-06-06 20:35:00|658.43|655.63|657.69|654.89|658.95|656.15|657.47|654.67|0
1654548000000|2022-06-06 20:40:00|657.68|654.88|657.89|655.09|658.32|655.52|657.68|654.88|0
1654548300000|2022-06-06 20:45:00|658.11|655.31|658.1|655.3|658.32|655.52|657.89|655.09|0
1654548600000|2022-06-06 20:50:00|657.68|654.88|656.84|654.04|658.1|655.3|656.63|653.83|0
1654548900000|2022-06-06 20:55:00|656.63|653.83|658.09|655.29|658.09|655.29|656.42|653.62|0
1654549200000|2022-06-06 21:00:00|657.97|655.17|657.72|654.92|658.15|655.35|657.72|654.92|0
1654549500000|2022-06-06 21:05:00|657.69|654.89|657.63|654.83|657.69|654.89|657.27|654.47|0
1654549800000|2022-06-06 21:10:00|657.36|654.56|657.81|655.01|658.67|655.87|657.32|654.52|0
1654550100000|2022-06-06 21:15:00|657.59|654.79|657.84|655.04|657.87|655.07|657.44|654.64|0
1654550400000|2022-06-06 21:20:00|657.87|655.07|658.05|655.25|658.21|655.41|657.62|654.82|0
1654550700000|2022-06-06 21:25:00|658.09|655.29|657.81|655.01|658.15|655.35|657.81|655.01|0
1654551000000|2022-06-06 21:30:00|657.77|654.97|658.67|655.87|658.67|655.87|657.77|654.97|0
1654551300000|2022-06-06 21:35:00|658.88|656.08|658.61|655.81|658.97|656.17|658.17|655.37|0
1654551600000|2022-06-06 21:40:00|658.45|655.65|658.17|655.37|658.45|655.65|658.17|655.37|0
1654551900000|2022-06-06 21:45:00|657.99|655.19|657.8|655|657.99|655.19|657.68|654.88|0
1654552200000|2022-06-06 21:50:00|658.01|655.21|657.8|655|658.01|655.21|657.8|655|0
1654552500000|2022-06-06 21:55:00|657.77|654.97|657.35|654.55|657.77|654.97|657.35|654.55|0
1654552800000|2022-06-06 22:00:00|658.2|655.4|657.56|654.76|658.3|655.5|655.88|653.08|0
1654553100000|2022-06-06 22:05:00|657.03|654.23|658.51|655.71|658.51|655.71|656.4|653.6|0
1654553400000|2022-06-06 22:10:00|658.3|655.5|657.45|654.65|658.72|655.92|657.14|654.34|0
1654553700000|2022-06-06 22:15:00|657.87|655.07|658.83|656.03|659.35|656.55|657.24|654.44|0
1654554000000|2022-06-06 22:20:00|658.72|655.92|660.4|657.6|660.73|657.93|658.72|655.92|0
1654554300000|2022-06-06 22:25:00|660.51|657.71|660.09|657.29|660.62|657.82|659.56|656.76|0
1654554600000|2022-06-06 22:30:00|660.19|657.39|661.25|658.45|661.46|658.66|659.77|656.97|0
1654554900000|2022-06-06 22:35:00|661.15|658.35|662.51|659.71|663.15|660.35|660.19|657.39|0
1654555200000|2022-06-06 22:40:00|662.3|659.5|662.3|659.5|662.94|660.14|661.36|658.56|0
1654555500000|2022-06-06 22:45:00|662.09|659.29|661.45|658.65|662.3|659.5|660.61|657.81|0
1654555800000|2022-06-06 22:50:00|661.35|658.55|661.66|658.86|661.88|659.08|660.4|657.6|0
1654556100000|2022-06-06 22:55:00|661.88|659.08|661.88|659.08|662.72|659.92|661.77|658.97|0
1654556400000|2022-06-06 23:00:00|661.77|658.97|661.24|658.44|662.51|659.71|661.24|658.44|0
1654556700000|2022-06-06 23:05:00|661.45|658.65|659.97|657.17|661.45|658.65|659.97|657.17|0
1654557000000|2022-06-06 23:10:00|660.18|657.38|659.55|656.75|660.29|657.49|659.34|656.54|0
1654557300000|2022-06-06 23:15:00|659.34|656.54|659.55|656.75|659.76|656.96|659.34|656.54|0
1654557600000|2022-06-06 23:20:00|659.34|656.54|660.08|657.28|660.18|657.38|659.34|656.54|0
1654557900000|2022-06-06 23:25:00|660.18|657.38|659.65|656.85|660.18|657.38|659.33|656.53|0
1654558200000|2022-06-06 23:30:00|659.33|656.53|659.75|656.95|659.75|656.95|659.33|656.53|0
1654558500000|2022-06-06 23:35:00|659.54|656.74|659.96|657.16|660.29|657.49|659.33|656.53|0
1654558800000|2022-06-06 23:40:00|660.18|657.38|659.54|656.74|660.6|657.8|659.54|656.74|0
1654559100000|2022-06-06 23:45:00|659.33|656.53|656.59|653.79|659.54|656.74|656.59|653.79|0
1654559400000|2022-06-06 23:50:00|656.38|653.58|656.38|653.58|657.12|654.32|655.32|652.52|0
1654559700000|2022-06-06 23:55:00|656.48|653.68|657.64|654.84|657.64|654.84|655.53|652.73|0
1654560000000|2022-06-07 00:00:00|657.43|654.63|663.55|660.75|663.66|660.86|657.43|654.63|0
1654560300000|2022-06-07 00:05:00|663.45|660.65|665.14|662.34|665.46|662.66|663.45|660.65|0
1654560600000|2022-06-07 00:10:00|665.25|662.45|666.2|663.4|666.73|663.93|665.03|662.23|0
1654560900000|2022-06-07 00:15:00|666.41|663.61|665.24|662.44|667.58|664.78|664.72|661.92|0
1654561200000|2022-06-07 00:20:00|665.78|662.98|667.57|664.77|667.9|665.1|665.45|662.65|0
1654561500000|2022-06-07 00:25:00|667.79|664.99|667.26|664.46|668.42|665.62|667.15|664.35|0
1654561800000|2022-06-07 00:30:00|667.36|664.56|670.54|667.74|670.97|668.17|667.26|664.46|0
1654562100000|2022-06-07 00:35:00|669.48|666.68|667.36|664.56|669.91|667.11|667.36|664.56|0
1654562400000|2022-06-07 00:40:00|667.15|664.35|666.93|664.13|668.21|665.41|666.93|664.13|0
1654562700000|2022-06-07 00:45:00|667.15|664.35|667.36|664.56|668.63|665.83|666.93|664.13|0
1654563000000|2022-06-07 00:50:00|667.14|664.34|668.95|666.15|669.27|666.47|666.72|663.92|0
1654563300000|2022-06-07 00:55:00|667.99|665.19|667.89|665.09|668.63|665.83|667.35|664.55|0
1654563600000|2022-06-07 01:00:00|667.78|664.98|665.23|662.43|667.99|665.19|665.23|662.43|0
1654563900000|2022-06-07 01:05:00|665.44|662.64|665.66|662.86|665.87|663.07|664.17|661.37|0
1654564200000|2022-06-07 01:10:00|665.44|662.64|666.71|663.91|667.14|664.34|665.02|662.22|0
1654564500000|2022-06-07 01:15:00|667.04|664.24|664.81|662.01|667.25|664.45|664.07|661.27|0
1654564800000|2022-06-07 01:20:00|664.7|661.9|666.5|663.7|666.92|664.12|664.7|661.9|0
1654565100000|2022-06-07 01:25:00|666.71|663.91|679.06|676.26|681.41|678.61|666.71|663.91|0
1654565400000|2022-06-07 01:30:00|678.63|675.83|676.82|674.02|680.55|677.75|676.49|673.69|0
1654565700000|2022-06-07 01:35:00|676.71|673.91|675.64|672.84|677.77|674.97|674.79|671.99|0
1654566000000|2022-06-07 01:40:00|675.85|673.05|672.87|670.07|676.28|673.48|672.87|670.07|0
1654566300000|2022-06-07 01:45:00|672.66|669.86|672.65|669.85|673.72|670.92|671.7|668.9|0
1654566600000|2022-06-07 01:50:00|672.44|669.64|673.08|670.28|673.4|670.6|672.34|669.54|0
1654566900000|2022-06-07 01:55:00|673.29|670.49|673.93|671.13|675.64|672.84|673.08|670.28|0
1654567200000|2022-06-07 02:00:00|673.83|671.03|674.47|671.67|674.99|672.19|672.87|670.07|0
1654567500000|2022-06-07 02:05:00|674.57|671.77|677.55|674.75|677.55|674.75|673.72|670.92|0
1654567800000|2022-06-07 02:10:00|677.34|674.54|678.52|675.72|678.73|675.93|677.34|674.54|0
1654568100000|2022-06-07 02:15:00|678.41|675.61|678.4|675.6|678.83|676.03|677.12|674.32|0
1654568400000|2022-06-07 02:20:00|678.19|675.39|676.27|673.47|678.3|675.5|675.84|673.04|0
1654568700000|2022-06-07 02:25:00|676.06|673.26|677.33|674.53|677.55|674.75|675.84|673.04|0
1654569000000|2022-06-07 02:30:00|677.23|674.43|678.19|675.39|678.4|675.6|676.91|674.11|0
1654569300000|2022-06-07 02:35:00|677.97|675.17|678.08|675.28|678.4|675.6|677.33|674.53|0
1654569600000|2022-06-07 02:40:00|678.19|675.39|678.51|675.71|678.61|675.81|677.97|675.17|0
1654569900000|2022-06-07 02:45:00|678.61|675.81|679.58|676.78|680.22|677.42|678.61|675.81|0
1654570200000|2022-06-07 02:50:00|679.68|676.88|678.82|676.02|679.68|676.88|678.61|675.81|0
1654570500000|2022-06-07 02:55:00|679.04|676.24|679.04|676.24|680.11|677.31|678.82|676.02|0
1654570800000|2022-06-07 03:00:00|678.93|676.13|677.98|675.18|679.25|676.45|677.55|674.75|0
1654571100000|2022-06-07 03:05:00|677.76|674.96|678.19|675.39|678.19|675.39|677.55|674.75|0
1654571400000|2022-06-07 03:10:00|677.98|675.18|676.69|673.89|677.98|675.18|676.26|673.46|0
1654571700000|2022-06-07 03:15:00|676.48|673.68|673.48|670.68|676.69|673.89|672.95|670.15|0
1654572000000|2022-06-07 03:20:00|673.81|671.01|672.41|669.61|673.91|671.11|672.41|669.61|0
1654572300000|2022-06-07 03:25:00|672.2|669.4|672.84|670.04|672.84|670.04|671.13|668.33|0
1654572600000|2022-06-07 03:30:00|672.74|669.94|673.05|670.25|673.26|670.46|672.62|669.82|0
1654572900000|2022-06-07 03:35:00|672.84|670.04|672.31|669.51|673.91|671.11|671.56|668.76|0
1654573200000|2022-06-07 03:40:00|672.41|669.61|671.98|669.18|672.84|670.04|671.77|668.97|0
1654573500000|2022-06-07 03:45:00|671.77|668.97|671.34|668.54|672.41|669.61|670.91|668.11|0
1654573800000|2022-06-07 03:50:00|671.13|668.33|670.7|667.9|672.19|669.39|670.48|667.68|0
1654574100000|2022-06-07 03:55:00|671.02|668.22|673.16|670.36|673.26|670.46|670.27|667.47|0
1654574400000|2022-06-07 04:00:00|672.94|670.14|674.22|671.42|674.75|671.95|672.83|670.03|0
1654574700000|2022-06-07 04:05:00|674.33|671.53|674.58|671.78|675.7|672.9|673.94|671.14|0
1654575000000|2022-06-07 04:10:00|674.79|671.99|674.37|671.57|674.79|671.99|674.15|671.35|0
1654575300000|2022-06-07 04:15:00|674.48|671.68|674.15|671.35|675.01|672.21|674.15|671.35|0
1654575600000|2022-06-07 04:20:00|674.37|671.57|673.3|670.5|674.37|671.57|673.09|670.29|0
1654575900000|2022-06-07 04:25:00|673.09|670.29|672.66|669.86|673.72|670.92|672.66|669.86|0
1654576200000|2022-06-07 04:30:00|672.87|670.07|678.21|675.41|678.42|675.62|672.66|669.86|0
1654576500000|2022-06-07 04:35:00|678.42|675.62|676.92|674.12|678.42|675.62|676.28|673.48|0
1654576800000|2022-06-07 04:40:00|676.82|674.02|676.92|674.12|677.68|674.88|676.71|673.91|0
1654577100000|2022-06-07 04:45:00|677.25|674.45|677.13|674.33|678.53|675.73|676.92|674.12|0
1654577400000|2022-06-07 04:50:00|677.35|674.55|677.35|674.55|677.56|674.76|676.39|673.59|0
1654577700000|2022-06-07 04:55:00|677.13|674.33|676.6|673.8|677.13|674.33|675.96|673.16|0
1654578000000|2022-06-07 05:00:00|676.49|673.69|676.06|673.26|676.92|674.12|675.42|672.62|0
1654578300000|2022-06-07 05:05:00|676.28|673.48|678.63|675.83|678.84|676.04|676.28|673.48|0
1654578600000|2022-06-07 05:10:00|678.84|676.04|679.7|676.9|680.12|677.32|677.99|675.19|0
1654578900000|2022-06-07 05:15:00|679.81|677.01|678.74|675.94|679.81|677.01|677.98|675.18|0
1654579200000|2022-06-07 05:20:00|678.84|676.04|681.83|679.03|682.26|679.46|677.88|675.08|0
1654579500000|2022-06-07 05:25:00|682.05|679.25|686.47|683.67|686.58|683.78|681.62|678.82|0
1654579800000|2022-06-07 05:30:00|686.25|683.45|686.33|683.53|687.94|685.14|685.47|682.67|0
1654580100000|2022-06-07 05:35:00|686.12|683.32|686.65|683.85|687.61|684.81|685.26|682.46|0
1654580400000|2022-06-07 05:40:00|686.76|683.96|685.69|682.89|686.76|683.96|684.62|681.82|0
1654580700000|2022-06-07 05:45:00|685.47|682.67|685.47|682.67|686.97|684.17|684.4|681.6|0
1654581000000|2022-06-07 05:50:00|685.04|682.24|685.26|682.46|685.9|683.1|684.4|681.6|0
1654581300000|2022-06-07 05:55:00|685.04|682.24|686.54|683.74|686.75|683.95|683.97|681.17|0
1654581600000|2022-06-07 06:00:00|686.11|683.31|679.49|676.69|686.11|683.31|678.64|675.84|0
1654581900000|2022-06-07 06:05:00|678.86|676.06|680.98|678.18|681.41|678.61|678.85|676.05|0
1654582200000|2022-06-07 06:10:00|681.2|678.4|679.92|677.12|681.2|678.4|679.92|677.12|0
1654582500000|2022-06-07 06:15:00|679.82|677.02|679.28|676.48|680.13|677.33|678.43|675.63|0
1654582800000|2022-06-07 06:20:00|679.06|676.26|679.7|676.9|680.24|677.44|678|675.2|0
1654583100000|2022-06-07 06:25:00|679.49|676.69|677.36|674.56|680.34|677.54|677.36|674.56|0
1654583400000|2022-06-07 06:30:00|677.15|674.35|678.64|675.84|678.85|676.05|676.08|673.28|0
1654583700000|2022-06-07 06:35:00|678.42|675.62|679.27|676.47|679.7|676.9|678|675.2|0
1654584000000|2022-06-07 06:40:00|679.06|676.26|680.12|677.32|680.12|677.32|677.78|674.98|0
1654584300000|2022-06-07 06:45:00|679.91|677.11|680.55|677.75|683.11|680.31|679.91|677.11|0
1654584600000|2022-06-07 06:50:00|680.98|678.18|680.12|677.32|680.98|678.18|678.42|675.62|0
1654584900000|2022-06-07 06:55:00|680.76|677.96|680.33|677.53|681.94|679.14|680.33|677.53|0
1654585200000|2022-06-07 07:00:00|680.55|677.75|679.69|676.89|680.55|677.75|676.4|673.6|0
1654585500000|2022-06-07 07:05:00|679.71|677.31|676.41|674.01|680.88|678.48|676.41|674.01|0
1654585800000|2022-06-07 07:10:00|676.73|674.33|673.11|670.71|677.36|674.96|672.8|670.4|0
1654586100000|2022-06-07 07:15:00|672.69|670.29|676.09|673.69|676.94|674.54|670.15|667.75|0
1654586400000|2022-06-07 07:20:00|676.3|673.9|674.91|672.51|677.35|674.95|674.37|671.97|0
1654586700000|2022-06-07 07:25:00|674.58|672.18|674.16|671.76|675.65|673.25|672.46|670.06|0
1654587000000|2022-06-07 07:30:00|674.27|671.87|672.88|670.48|674.27|671.87|670.33|667.93|0
1654587300000|2022-06-07 07:35:00|673.2|670.8|676.28|673.88|676.28|673.88|672.46|670.06|0
1654587600000|2022-06-07 07:40:00|676.5|674.1|673.52|671.12|676.5|674.1|672.67|670.27|0
1654587900000|2022-06-07 07:45:00|673.73|671.33|671.29|668.89|673.73|671.33|668.85|666.45|0
1654588200000|2022-06-07 07:50:00|671.18|668.78|671.92|669.52|672.56|670.16|670.12|667.72|0
1654588500000|2022-06-07 07:55:00|672.03|669.63|672.66|670.26|673.09|670.69|670.54|668.14|0
1654588800000|2022-06-07 08:00:00|672.45|670.05|671.18|668.78|673.73|671.33|670.54|668.14|0
1654589100000|2022-06-07 08:05:00|670.75|668.35|670.33|667.93|671.29|668.89|668.63|666.23|0
1654589400000|2022-06-07 08:10:00|670.01|667.61|671.07|668.67|671.6|669.2|669.69|667.29|0
1654589700000|2022-06-07 08:15:00|670.96|668.56|672.02|669.62|673.72|671.32|670.86|668.46|0
1654590000000|2022-06-07 08:20:00|671.6|669.2|671.17|668.77|672.87|670.47|670.75|668.35|0
1654590300000|2022-06-07 08:25:00|671.28|668.88|672.02|669.62|672.13|669.73|669.69|667.29|0
1654590600000|2022-06-07 08:30:00|671.81|669.41|670.74|668.34|672.44|670.04|670.11|667.71|0
1654590900000|2022-06-07 08:35:00|670.96|668.56|667.35|664.95|671.17|668.77|666.93|664.53|0
1654591200000|2022-06-07 08:40:00|667.14|664.74|667.77|665.37|668.62|666.22|666.92|664.52|0
1654591500000|2022-06-07 08:45:00|667.35|664.95|668.41|666.01|668.62|666.22|667.13|664.73|0
1654591800000|2022-06-07 08:50:00|668.52|666.12|668.62|666.22|669.47|667.07|668.19|665.79|0
1654592100000|2022-06-07 08:55:00|668.73|666.33|668.62|666.22|669.26|666.86|667.98|665.58|0
1654592400000|2022-06-07 09:00:00|668.94|666.54|671.17|668.77|671.17|668.77|667.77|665.37|0
1654592700000|2022-06-07 09:05:00|670.96|668.56|671.81|669.41|673.09|670.69|670.53|668.13|0
1654593000000|2022-06-07 09:10:00|672.02|669.62|673.52|671.12|673.73|671.33|671.6|669.2|0
1654593300000|2022-06-07 09:15:00|673.41|671.01|671.17|668.77|674.37|671.97|671.17|668.77|0
1654593600000|2022-06-07 09:20:00|671.49|669.09|670.1|667.7|671.6|669.2|669.89|667.49|0
1654593900000|2022-06-07 09:25:00|670.21|667.81|668.83|666.43|670.21|667.81|668.19|665.79|0
1654594200000|2022-06-07 09:30:00|668.72|666.32|668.19|665.79|669.04|666.64|667.34|664.94|0
1654594500000|2022-06-07 09:35:00|668.08|665.68|670.1|667.7|670.1|667.7|667.76|665.36|0
1654594800000|2022-06-07 09:40:00|670.31|667.91|672.55|670.15|672.87|670.47|670.31|667.91|0
1654595100000|2022-06-07 09:45:00|672.66|670.26|673.08|670.68|673.51|671.11|672.44|670.04|0
1654595400000|2022-06-07 09:50:00|673.3|670.9|674.15|671.75|674.36|671.96|673.08|670.68|0
1654595700000|2022-06-07 09:55:00|674.36|671.96|674.15|671.75|674.57|672.17|672.65|670.25|0
1654596000000|2022-06-07 10:00:00|674.36|671.96|672.87|670.47|674.36|671.96|672.65|670.25|0
1654596300000|2022-06-07 10:05:00|673.08|670.68|672.76|670.36|673.19|670.79|672.65|670.25|0
1654596600000|2022-06-07 10:10:00|672.86|670.46|673.08|670.68|673.29|670.89|672.65|670.25|0
1654596900000|2022-06-07 10:15:00|673.19|670.79|679.49|677.09|679.7|677.3|673.08|670.68|0
1654597200000|2022-06-07 10:20:00|679.7|677.3|679.7|677.3|682.06|679.66|678.85|676.45|0
1654597500000|2022-06-07 10:25:00|679.49|677.09|678.73|676.33|680.13|677.73|677.02|674.62|0
1654597800000|2022-06-07 10:30:00|678.63|676.23|675.52|673.12|678.73|676.33|675.09|672.69|0
1654598100000|2022-06-07 10:35:00|675.31|672.91|673.71|671.31|675.84|673.44|673.17|670.77|0
1654598400000|2022-06-07 10:40:00|673.6|671.2|676.27|673.87|676.27|673.87|673.38|670.98|0
1654598700000|2022-06-07 10:45:00|676.16|673.76|673.38|670.98|676.37|673.97|672.95|670.55|0
1654599000000|2022-06-07 10:50:00|673.17|670.77|673.17|670.77|674.02|671.62|671.89|669.49|0
1654599300000|2022-06-07 10:55:00|673.28|670.88|682.8|680.4|684.73|682.33|672.31|669.91|0
1654599600000|2022-06-07 11:00:00|683.23|680.83|679.18|676.78|687.37|684.97|673.94|671.54|0
1654599900000|2022-06-07 11:05:00|679.61|677.21|686.04|683.64|686.25|683.85|678.97|676.57|0
1654600200000|2022-06-07 11:10:00|686.68|684.28|692.12|689.72|694.21|691.81|686.47|684.07|0
1654600500000|2022-06-07 11:15:00|692.23|689.83|687.28|684.88|692.98|690.58|686.95|684.55|0
1654600800000|2022-06-07 11:20:00|687.17|684.77|687.42|685.02|689.35|686.95|686.85|684.45|0
1654601100000|2022-06-07 11:25:00|687.53|685.13|685.27|682.87|688.82|686.42|684.41|682.01|0
1654601400000|2022-06-07 11:30:00|685.48|683.08|684.63|682.23|686.13|683.73|684.09|681.69|0
1654601700000|2022-06-07 11:35:00|684.52|682.12|684.41|682.01|685.27|682.87|683.77|681.37|0
1654602000000|2022-06-07 11:40:00|684.09|681.69|686.34|683.94|686.67|684.27|684.09|681.69|0
1654602300000|2022-06-07 11:45:00|686.45|684.05|684.52|682.12|686.45|684.05|684.41|682.01|0
1654602600000|2022-06-07 11:50:00|684.62|682.22|686.77|684.37|686.77|684.37|684.62|682.22|0
1654602900000|2022-06-07 11:55:00|686.55|684.15|685.69|683.29|687.2|684.8|685.26|682.86|0
1654603200000|2022-06-07 12:00:00|685.26|682.86|687.62|685.22|687.62|685.22|683.87|681.47|0
1654603500000|2022-06-07 12:05:00|687.84|685.44|688.05|685.65|688.27|685.87|686.12|683.72|0
1654603800000|2022-06-07 12:10:00|688.16|685.76|688.05|685.65|689.34|686.94|686.98|684.58|0
1654604100000|2022-06-07 12:15:00|687.84|685.44|690.2|687.8|690.63|688.23|687.19|684.79|0
1654604400000|2022-06-07 12:20:00|689.98|687.58|686.76|684.36|690.2|687.8|685.69|683.29|0
1654604700000|2022-06-07 12:25:00|686.33|683.93|687.19|684.79|687.19|684.79|685.69|683.29|0
1654605000000|2022-06-07 12:30:00|686.97|684.57|686.76|684.36|691.92|689.52|686.54|684.14|0
1654605300000|2022-06-07 12:35:00|686.87|684.47|688.69|686.29|690.84|688.44|686.11|683.71|0
1654605600000|2022-06-07 12:40:00|688.9|686.5|688.47|686.07|691.05|688.65|688.04|685.64|0
1654605900000|2022-06-07 12:45:00|688.04|685.64|691.05|688.65|691.27|688.87|686.11|683.71|0
1654606200000|2022-06-07 12:50:00|691.27|688.87|691.91|689.51|692.34|689.94|689.12|686.72|0
1654606500000|2022-06-07 12:55:00|691.7|689.3|692.99|690.59|693.42|691.02|690.41|688.01|0
1654606800000|2022-06-07 13:00:00|693.32|690.92|691.05|688.65|693.63|691.23|690.83|688.43|0
1654607100000|2022-06-07 13:05:00|691.26|688.86|692.55|690.15|692.99|690.59|690.4|688|0
1654607400000|2022-06-07 13:10:00|692.34|689.94|694.71|692.31|695.9|693.5|691.91|689.51|0
1654607700000|2022-06-07 13:15:00|694.49|692.09|693.41|691.01|694.49|692.09|691.48|689.08|0
1654608000000|2022-06-07 13:20:00|693.63|691.23|692.77|690.37|693.85|691.45|691.48|689.08|0
1654608300000|2022-06-07 13:25:00|692.34|689.94|690.18|687.78|693.84|691.44|690.18|687.78|0
1654608600000|2022-06-07 13:30:00|689.97|687.57|680.75|678.35|694.06|691.66|680.1|677.7|0
1654608900000|2022-06-07 13:35:00|681.17|678.77|682.24|679.84|683.74|681.34|677.97|675.57|0
1654609200000|2022-06-07 13:40:00|681.81|679.41|678.93|676.53|683.74|681.34|677.96|675.56|0
1654609500000|2022-06-07 13:45:00|678.61|676.21|676.68|674.28|680.96|678.56|676.04|673.64|0
1654609800000|2022-06-07 13:50:00|676.58|674.18|673.7|671.3|677.32|674.92|669.44|667.04|0
1654610100000|2022-06-07 13:55:00|672.85|670.45|676.68|674.28|678.39|675.99|671.47|669.07|0
1654610400000|2022-06-07 14:00:00|676.47|674.07|671.57|669.17|678.82|676.42|671.35|668.95|0
1654610700000|2022-06-07 14:05:00|671.35|668.95|676.99|674.59|678.81|676.41|669.44|667.04|0
1654611000000|2022-06-07 14:10:00|676.35|673.95|679.55|677.15|681.9|679.5|674.85|672.45|0
1654611300000|2022-06-07 14:15:00|679.33|676.93|678.91|676.51|682.54|680.14|676.56|674.16|0
1654611600000|2022-06-07 14:20:00|678.26|675.86|673.79|671.39|680.4|678|670.17|667.77|0
1654611900000|2022-06-07 14:25:00|673.57|671.17|662.54|660.14|675.06|672.66|661.48|659.08|0
1654612200000|2022-06-07 14:30:00|662.32|659.92|655.78|653.38|663.81|661.41|655.47|653.07|0
1654612500000|2022-06-07 14:35:00|655.99|653.59|649.09|646.69|657.05|654.65|648.04|645.64|0
1654612800000|2022-06-07 14:40:00|649.5|647.1|648|645.6|650.87|648.47|645.28|642.88|0
1654613100000|2022-06-07 14:45:00|647.58|645.18|644.45|642.05|649.04|646.64|644.03|641.63|0
1654613400000|2022-06-07 14:50:00|644.24|641.84|645.28|642.88|647.79|645.39|644.03|641.63|0
1654613700000|2022-06-07 14:55:00|645.7|643.3|648.83|646.43|649.88|647.48|645.28|642.88|0
1654614000000|2022-06-07 15:00:00|648.62|646.22|650.51|648.11|650.92|648.52|646.11|643.71|0
1654614300000|2022-06-07 15:05:00|650.72|648.32|648.93|646.53|653.86|651.46|648.93|646.53|0
1654614600000|2022-06-07 15:10:00|649.56|647.16|646.62|644.22|649.98|647.58|645.16|642.76|0
1654614900000|2022-06-07 15:15:00|646.41|644.01|651.29|648.89|651.71|649.31|645.99|643.59|0
1654615200000|2022-06-07 15:20:00|650.66|648.26|656.14|653.74|656.14|653.74|649.61|647.21|0
1654615500000|2022-06-07 15:25:00|656.56|654.16|658.46|656.06|659.94|657.54|654.24|651.84|0
1654615800000|2022-06-07 15:30:00|658.25|655.85|659.33|656.93|661.65|659.25|657.84|655.44|0
1654616100000|2022-06-07 15:35:00|659.12|656.72|657.43|655.03|662.29|659.89|657.21|654.81|0
1654616400000|2022-06-07 15:40:00|657.54|655.14|658.9|656.5|659.96|657.56|657.21|654.81|0
1654616700000|2022-06-07 15:45:00|659.32|656.92|664.83|662.43|665.46|663.06|656.79|654.39|0
1654617000000|2022-06-07 15:50:00|665.25|662.85|664.19|661.79|666.1|663.7|661.44|659.04|0
1654617300000|2022-06-07 15:55:00|664.4|662|658.69|656.29|664.4|662|657.42|655.02|0
1654617600000|2022-06-07 16:00:00|658.27|655.87|660.17|657.77|661.01|658.61|656.79|654.39|0
1654617900000|2022-06-07 16:05:00|660.38|657.98|662.28|659.88|664.82|662.42|660.38|657.98|0
1654618200000|2022-06-07 16:10:00|661.86|659.46|660.87|658.47|663.13|660.73|660.37|657.97|0
1654618500000|2022-06-07 16:15:00|661.5|659.1|665.1|662.7|667.44|665.04|660.65|658.25|0
1654618800000|2022-06-07 16:20:00|665.53|663.13|663.83|661.43|666.59|664.19|663.19|660.79|0
1654619100000|2022-06-07 16:25:00|664.04|661.64|662.13|659.73|664.04|661.64|660.65|658.25|0
1654619400000|2022-06-07 16:30:00|661.92|659.52|658.53|656.13|663.83|661.43|657.48|655.08|0
1654619700000|2022-06-07 16:35:00|658.32|655.92|656.63|654.23|659.8|657.4|656.63|654.23|0
1654620000000|2022-06-07 16:40:00|656.42|654.02|654.73|652.33|656.42|654.02|651.78|649.38|0
1654620300000|2022-06-07 16:45:00|654.52|652.12|652.83|650.43|654.52|652.12|651.99|649.59|0
1654620600000|2022-06-07 16:50:00|652.62|650.22|651.36|648.96|655.57|653.17|650.73|648.33|0
1654620900000|2022-06-07 16:55:00|651.57|649.17|652.2|649.8|654.1|651.7|650.94|648.54|0
1654621200000|2022-06-07 17:00:00|651.99|649.59|649.25|646.85|653.67|651.27|648.83|646.43|0
1654621500000|2022-06-07 17:05:00|649.46|647.06|646.94|644.54|651.36|648.96|646.94|644.54|0
1654621800000|2022-06-07 17:10:00|646.52|644.12|646.52|644.12|648.62|646.22|645.89|643.49|0
1654622100000|2022-06-07 17:15:00|646.31|643.91|645.26|642.86|646.94|644.54|644|641.6|0
1654622400000|2022-06-07 17:20:00|645.47|643.07|644.21|641.81|646.05|643.65|641.48|639.08|0
1654622700000|2022-06-07 17:25:00|644|641.6|643.58|641.18|645.05|642.65|642.74|640.34|0
1654623000000|2022-06-07 17:30:00|642.32|639.92|643.69|641.29|645.26|642.86|641.9|639.5|0
1654623300000|2022-06-07 17:35:00|644|641.6|643.79|641.39|646.1|643.7|642.53|640.13|0
1654623600000|2022-06-07 17:40:00|643.58|641.18|644.21|641.81|646.31|643.91|643.58|641.18|0
1654623900000|2022-06-07 17:45:00|644.42|642.02|644.2|641.8|646.1|643.7|642.73|640.33|0
1654624200000|2022-06-07 17:50:00|643.99|641.59|644.83|642.43|645.26|642.86|641.89|639.49|0
1654624500000|2022-06-07 17:55:00|645.26|642.86|646.32|643.92|646.53|644.13|644.11|641.71|0
1654624800000|2022-06-07 18:00:00|646.01|643.61|643.59|641.19|647.37|644.97|643.38|640.98|0
1654625100000|2022-06-07 18:05:00|643.38|640.98|636.47|634.07|644.22|641.82|636.26|633.86|0
1654625400000|2022-06-07 18:10:00|636.26|633.86|633.96|631.56|636.88|634.48|633.54|631.14|0
1654625700000|2022-06-07 18:15:00|633.54|631.14|636.67|634.27|637.09|634.69|632.71|630.31|0
1654626000000|2022-06-07 18:20:00|636.88|634.48|635.84|633.44|637.51|635.11|635.63|633.23|0
1654626300000|2022-06-07 18:25:00|635.63|633.23|635|632.6|637.3|634.9|634.17|631.77|0
1654626600000|2022-06-07 18:30:00|634.79|632.39|631.87|629.47|635.84|633.44|631.04|628.64|0
1654626900000|2022-06-07 18:35:00|631.66|629.26|633.54|631.14|633.95|631.55|631.25|628.85|0
1654627200000|2022-06-07 18:40:00|633.12|630.72|640.01|637.61|641.69|639.29|632.91|630.51|0
1654627500000|2022-06-07 18:45:00|640.64|638.24|642.53|640.13|643.58|641.18|637.92|635.52|0
1654627800000|2022-06-07 18:50:00|642.32|639.92|640.01|637.61|643.16|640.76|639.38|636.98|0
1654628100000|2022-06-07 18:55:00|640.85|638.45|637.71|635.31|641.69|639.29|637.29|634.89|0
1654628400000|2022-06-07 19:00:00|637.5|635.1|634.16|631.76|638.34|635.94|633.53|631.13|0
1654628700000|2022-06-07 19:05:00|633.95|631.55|633.95|631.55|635.83|633.43|632.07|629.67|0
1654629000000|2022-06-07 19:10:00|633.53|631.13|634.99|632.59|636.66|634.26|632.28|629.88|0
1654629300000|2022-06-07 19:15:00|635.2|632.8|632.9|630.5|635.2|632.8|632.07|629.67|0
1654629600000|2022-06-07 19:20:00|632.69|630.29|632.07|629.67|633.53|631.13|630.4|628|0
1654629900000|2022-06-07 19:25:00|631.65|629.25|631.44|629.04|633.11|630.71|630.61|628.21|0
1654630200000|2022-06-07 19:30:00|631.65|629.25|628.74|626.34|632.27|629.87|628.54|626.14|0
1654630500000|2022-06-07 19:35:00|628.95|626.55|625.64|623.24|629.37|626.97|625.64|623.24|0
1654630800000|2022-06-07 19:40:00|625.43|623.03|626.05|623.65|627.71|625.31|624.6|622.2|0
1654631100000|2022-06-07 19:45:00|625.63|623.23|623.15|620.75|626.67|624.27|622.74|620.34|0
1654631400000|2022-06-07 19:50:00|623.36|620.96|622.12|619.72|624.81|622.41|621.3|618.9|0
1654631700000|2022-06-07 19:55:00|622.33|619.93|625.63|623.23|625.63|623.23|621.5|619.1|0
1654632000000|2022-06-07 20:00:00|625.01|622.61|629.15|626.75|630.4|628|625.01|622.61|0
1654632300000|2022-06-07 20:05:00|628.94|626.54|628.11|625.71|629.57|627.17|627.49|625.09|0
1654632600000|2022-06-07 20:10:00|628.32|625.92|628.32|625.92|628.32|625.92|627.7|625.3|0
1654632900000|2022-06-07 20:15:00|628.52|625.72|629.76|626.96|630.18|627.38|628.31|625.51|0
1654633200000|2022-06-07 20:20:00|629.56|626.76|629.76|626.96|630.38|627.58|628.52|625.72|0
1654633500000|2022-06-07 20:25:00|629.97|627.17|631.21|628.41|631.21|628.41|629.55|626.75|0
1654633800000|2022-06-07 20:30:00|631.01|628.21|630.8|628|632.04|629.24|630.8|628|0
1654634100000|2022-06-07 20:35:00|631|628.2|631.11|628.31|631.42|628.62|630.59|627.79|0
1654634400000|2022-06-07 20:40:00|631|628.2|632.04|629.24|632.46|629.66|630.38|627.58|0
1654634700000|2022-06-07 20:45:00|632.15|629.35|632.25|629.45|632.25|629.45|631.21|628.41|0
1654635000000|2022-06-07 20:50:00|632.04|629.24|632.25|629.45|633.29|630.49|631.83|629.03|0
1654635300000|2022-06-07 20:55:00|632.66|629.86|632.14|629.34|632.87|630.07|631.83|629.03|0
1654635600000|2022-06-07 21:00:00|632.53|629.73|632.62|629.82|632.94|630.14|632.4|629.6|0
1654635900000|2022-06-07 21:05:00|632.56|629.76|632.62|629.82|632.67|629.87|632.43|629.63|0
1654636200000|2022-06-07 21:10:00|632.58|629.78|632.4|629.6|632.58|629.78|632.4|629.6|0
1654636500000|2022-06-07 21:15:00|632.43|629.63|632.31|629.51|632.64|629.84|632.28|629.48|0
1654636800000|2022-06-07 21:20:00|632.25|629.45|632.16|629.36|632.31|629.51|632.12|629.32|0
1654637100000|2022-06-07 21:25:00|632.4|629.6|632.25|629.45|632.84|630.04|632.25|629.45|0
1654637400000|2022-06-07 21:30:00|632.1|629.3|631.64|628.84|632.15|629.35|631.55|628.75|0
1654637700000|2022-06-07 21:35:00|631.49|628.69|631.21|628.41|631.49|628.69|630.97|628.17|0
1654638000000|2022-06-07 21:40:00|631.3|628.5|631.64|628.84|631.78|628.98|631.3|628.5|0
1654638300000|2022-06-07 21:45:00|631.6|628.8|631.58|628.78|631.76|628.96|631.58|628.78|0
1654638600000|2022-06-07 21:50:00|631.69|628.89|631.42|628.62|631.69|628.89|631.42|628.62|0
1654638900000|2022-06-07 21:55:00|631.36|628.56|631.36|628.56|631.48|628.68|631.36|628.56|0
1654639200000|2022-06-07 22:00:00|632.34|629.54|629.84|627.04|632.34|629.54|629.12|626.32|0
1654639500000|2022-06-07 22:05:00|630.15|627.35|630.77|627.97|631.6|628.8|630.15|627.35|0
1654639800000|2022-06-07 22:10:00|630.67|627.87|628.7|625.9|630.77|627.97|627.87|625.07|0
1654640100000|2022-06-07 22:15:00|628.49|625.69|629.32|626.52|629.94|627.14|628.39|625.59|0
1654640400000|2022-06-07 22:20:00|629.43|626.63|629.94|627.14|630.77|627.97|629.43|626.63|0
1654640700000|2022-06-07 22:25:00|629.73|626.93|629.94|627.14|630.77|627.97|628.9|626.1|0
1654641000000|2022-06-07 22:30:00|629.73|626.93|630.77|627.97|630.77|627.97|629.73|626.93|0
1654641300000|2022-06-07 22:35:00|630.56|627.76|631.39|628.59|631.8|629|630.14|627.34|0
1654641600000|2022-06-07 22:40:00|630.97|628.17|630.14|627.34|631.39|628.59|630.14|627.34|0
1654641900000|2022-06-07 22:45:00|630.35|627.55|631.59|628.79|631.8|629|629.93|627.13|0
1654642200000|2022-06-07 22:50:00|631.39|628.59|630.76|627.96|632.01|629.21|630.55|627.75|0
1654642500000|2022-06-07 22:55:00|630.55|627.75|630.76|627.96|631.38|628.58|630.55|627.75|0
1654642800000|2022-06-07 23:00:00|630.55|627.75|630.14|627.34|630.76|627.96|630.14|627.34|0
1654643100000|2022-06-07 23:05:00|629.93|627.13|630.14|627.34|630.34|627.54|629.72|626.92|0
1654643400000|2022-06-07 23:10:00|629.93|627.13|630.76|627.96|630.76|627.96|629.93|627.13|0
1654643700000|2022-06-07 23:15:00|630.55|627.75|629.72|626.92|630.55|627.75|629.72|626.92|0
1654644000000|2022-06-07 23:20:00|629.93|627.13|629.92|627.12|630.55|627.75|629.72|626.92|0
1654644300000|2022-06-07 23:25:00|629.72|626.92|629.92|627.12|629.92|627.12|628.89|626.09|0
1654644600000|2022-06-07 23:30:00|629.72|626.92|632.21|629.41|632.21|629.41|629.51|626.71|0
1654644900000|2022-06-07 23:35:00|632.41|629.61|632.41|629.61|632.62|629.82|631.17|628.37|0
1654645200000|2022-06-07 23:40:00|632.52|629.72|634.49|631.69|635.12|632.32|632.21|629.41|0
1654645500000|2022-06-07 23:45:00|634.28|631.48|635.74|632.94|635.74|632.94|633.87|631.07|0
1654645800000|2022-06-07 23:50:00|635.95|633.15|635.32|632.52|636.16|633.36|634.6|631.8|0
1654646100000|2022-06-07 23:55:00|635.53|632.73|635.32|632.52|635.74|632.94|634.7|631.9|0
1654646400000|2022-06-08 00:00:00|635.11|632.31|634.7|631.9|636.36|633.56|633.03|630.23|0
1654646700000|2022-06-08 00:05:00|634.6|631.8|634.59|631.79|636.15|633.35|634.49|631.69|0
1654647000000|2022-06-08 00:10:00|634.28|631.48|632.82|630.02|634.9|632.1|632.51|629.71|0
1654647300000|2022-06-08 00:15:00|632.61|629.81|634.28|631.48|634.38|631.58|631.99|629.19|0
1654647600000|2022-06-08 00:20:00|634.48|631.68|634.9|632.1|636.57|633.77|633.86|631.06|0
1654647900000|2022-06-08 00:25:00|634.59|631.79|634.07|631.27|635.11|632.31|633.65|630.85|0
1654648200000|2022-06-08 00:30:00|633.86|631.06|632.3|629.5|633.86|631.06|632.19|629.39|0
1654648500000|2022-06-08 00:35:00|632.4|629.6|629.91|627.11|632.61|629.81|629.18|626.38|0
1654648800000|2022-06-08 00:40:00|629.81|627.01|629.7|626.9|629.91|627.11|628.35|625.55|0
1654649100000|2022-06-08 00:45:00|629.91|627.11|630.43|627.63|630.73|627.93|628.87|626.07|0
1654649400000|2022-06-08 00:50:00|630.53|627.73|629.28|626.48|630.73|627.93|629.28|626.48|0
1654649700000|2022-06-08 00:55:00|629.07|626.27|629.9|627.1|630.43|627.63|629.07|626.27|0
1654650000000|2022-06-08 01:00:00|629.39|626.59|629.69|626.89|629.8|627|628.66|625.86|0
1654650300000|2022-06-08 01:05:00|629.59|626.79|629.59|626.79|630.32|627.52|629.07|626.27|0
1654650600000|2022-06-08 01:10:00|629.69|626.89|629.28|626.48|630.11|627.31|629.28|626.48|0
1654650900000|2022-06-08 01:15:00|628.86|626.06|627.62|624.82|629.07|626.27|626.17|623.37|0
1654651200000|2022-06-08 01:20:00|627.41|624.61|628.97|626.17|629.9|627.1|627.2|624.4|0
1654651500000|2022-06-08 01:25:00|629.07|626.27|630.1|627.3|630.73|627.93|629.07|626.27|0
1654651800000|2022-06-08 01:30:00|629.89|627.09|628.34|625.54|630.31|627.51|626.99|624.19|0
1654652100000|2022-06-08 01:35:00|628.23|625.43|629.06|626.26|629.27|626.47|626.99|624.19|0
1654652400000|2022-06-08 01:40:00|628.96|626.16|628.23|625.43|629.38|626.58|627.82|625.02|0
1654652700000|2022-06-08 01:45:00|628.34|625.54|630|627.2|631.97|629.17|627.82|625.02|0
1654653000000|2022-06-08 01:50:00|629.68|626.88|629.17|626.37|630.1|627.3|628.64|625.84|0
1654653300000|2022-06-08 01:55:00|628.96|626.16|629.26|626.46|629.27|626.47|628.02|625.22|0
1654653600000|2022-06-08 02:00:00|629.06|626.26|628.23|625.43|629.06|626.26|628.02|625.22|0
1654653900000|2022-06-08 02:05:00|628.02|625.22|627.09|624.29|628.13|625.33|626.77|623.97|0
1654654200000|2022-06-08 02:10:00|627.19|624.39|627.6|624.8|628.22|625.42|626.57|623.77|0
1654654500000|2022-06-08 02:15:00|627.39|624.59|627.71|624.91|628.22|625.42|627.19|624.39|0
1654654800000|2022-06-08 02:20:00|627.6|624.8|628.43|625.63|628.64|625.84|627.39|624.59|0
1654655100000|2022-06-08 02:25:00|628.22|625.42|627.71|624.91|628.22|625.42|627.5|624.7|0
1654655400000|2022-06-08 02:30:00|627.6|624.8|627.8|625|628.63|625.83|627.6|624.8|0
1654655700000|2022-06-08 02:35:00|628.01|625.21|626.97|624.17|628.01|625.21|626.46|623.66|0
1654656000000|2022-06-08 02:40:00|626.77|623.97|628.01|625.21|628.01|625.21|626.35|623.55|0
1654656300000|2022-06-08 02:45:00|627.8|625|630.7|627.9|630.91|628.11|627.59|624.79|0
1654656600000|2022-06-08 02:50:00|630.61|627.81|630.91|628.11|630.91|628.11|630.08|627.28|0
1654656900000|2022-06-08 02:55:00|631.12|628.32|631.95|629.15|632.06|629.26|630.29|627.49|0
1654657200000|2022-06-08 03:00:00|632.16|629.36|631.74|628.94|632.36|629.56|631.32|628.52|0
1654657500000|2022-06-08 03:05:00|631.64|628.84|634.03|631.23|634.03|631.23|631.32|628.52|0
1654657800000|2022-06-08 03:10:00|633.93|631.13|634.86|632.06|635.27|632.47|633.61|630.81|0
1654658100000|2022-06-08 03:15:00|634.97|632.17|639.03|636.23|639.65|636.85|634.34|631.54|0
1654658400000|2022-06-08 03:20:00|638.82|636.02|638.32|635.52|639.98|637.18|637.9|635.1|0
1654658700000|2022-06-08 03:25:00|638.73|635.93|637.69|634.89|639.77|636.97|637.69|634.89|0
1654659000000|2022-06-08 03:30:00|637.9|635.1|639.15|636.35|639.36|636.56|636.86|634.06|0
1654659300000|2022-06-08 03:35:00|638.94|636.14|638.73|635.93|639.15|636.35|637.9|635.1|0
1654659600000|2022-06-08 03:40:00|638.84|636.04|639.56|636.76|640.19|637.39|638.73|635.93|0
1654659900000|2022-06-08 03:45:00|639.67|636.87|638|635.2|640.19|637.39|637.69|634.89|0
1654660200000|2022-06-08 03:50:00|637.89|635.09|638.93|636.13|639.14|636.34|637.89|635.09|0
1654660500000|2022-06-08 03:55:00|639.14|636.34|638.93|636.13|639.35|636.55|638.52|635.72|0
1654660800000|2022-06-08 04:00:00|639.14|636.34|639.46|636.66|639.66|636.86|638.72|635.92|0
1654661100000|2022-06-08 04:05:00|639.56|636.76|639.76|636.96|639.76|636.96|638.93|636.13|0
1654661400000|2022-06-08 04:10:00|639.46|636.66|639.14|636.34|639.76|636.96|639.14|636.34|0
1654661700000|2022-06-08 04:15:00|639.25|636.45|639.14|636.34|639.35|636.55|637.47|634.67|0
1654662000000|2022-06-08 04:20:00|638.93|636.13|637.47|634.67|638.93|636.13|636.85|634.05|0
1654662300000|2022-06-08 04:25:00|637.26|634.46|637.26|634.46|638.3|635.5|636.95|634.15|0
1654662600000|2022-06-08 04:30:00|637.05|634.25|637.57|634.77|638.3|635.5|636.84|634.04|0
1654662900000|2022-06-08 04:35:00|637.67|634.87|638.3|635.5|638.51|635.71|637.47|634.67|0
1654663200000|2022-06-08 04:40:00|638.09|635.29|637.99|635.19|638.41|635.61|637.67|634.87|0
1654663500000|2022-06-08 04:45:00|637.88|635.08|637.99|635.19|638.3|635.5|637.67|634.87|0
1654663800000|2022-06-08 04:50:00|638.09|635.29|641|638.2|641|638.2|638.09|635.29|0
1654664100000|2022-06-08 04:55:00|640.7|637.9|642.05|639.25|642.26|639.46|640.17|637.37|0
1654664400000|2022-06-08 05:00:00|642.26|639.46|639.86|637.06|642.26|639.46|639.75|636.95|0
1654664700000|2022-06-08 05:05:00|639.96|637.16|637.25|634.45|639.96|637.16|637.25|634.45|0
1654665000000|2022-06-08 05:10:00|637.46|634.66|636.62|633.82|637.46|634.66|636.42|633.62|0
1654665300000|2022-06-08 05:15:00|636.73|633.93|638.08|635.28|638.5|635.7|636.32|633.52|0
1654665600000|2022-06-08 05:20:00|638.5|635.7|638.5|635.7|638.91|636.11|636.62|633.82|0
1654665900000|2022-06-08 05:25:00|638.7|635.9|638.49|635.69|639.95|637.15|638.08|635.28|0
1654666200000|2022-06-08 05:30:00|638.81|636.01|635.37|632.57|638.81|636.01|634.96|632.16|0
1654666500000|2022-06-08 05:35:00|635.58|632.78|635.99|633.19|637.04|634.24|635.58|632.78|0
1654666800000|2022-06-08 05:40:00|636.2|633.4|635.58|632.78|636.2|633.4|633.92|631.12|0
1654667100000|2022-06-08 05:45:00|635.48|632.68|635.68|632.88|636.2|633.4|634.95|632.15|0
1654667400000|2022-06-08 05:50:00|635.58|632.78|635.68|632.88|635.99|633.19|635.16|632.36|0
1654667700000|2022-06-08 05:55:00|635.78|632.98|635.37|632.57|637.24|634.44|635.16|632.36|0
1654668000000|2022-06-08 06:00:00|635.57|632.77|636.61|633.81|636.82|634.02|635.36|632.56|0
1654668300000|2022-06-08 06:05:00|636.4|633.6|636.19|633.39|637.44|634.64|635.57|632.77|0
1654668600000|2022-06-08 06:10:00|636.4|633.6|638.07|635.27|638.07|635.27|636.4|633.6|0
1654668900000|2022-06-08 06:15:00|638.17|635.37|637.23|634.43|638.9|636.1|637.23|634.43|0
1654669200000|2022-06-08 06:20:00|637.13|634.33|633.49|630.69|637.44|634.64|633.28|630.48|0
1654669500000|2022-06-08 06:25:00|633.7|630.9|634.32|631.52|634.73|631.93|632.87|630.07|0
1654669800000|2022-06-08 06:30:00|634.11|631.31|632.66|629.86|634.32|631.52|632.04|629.24|0
1654670100000|2022-06-08 06:35:00|632.77|629.97|633.59|630.79|633.69|630.89|632.66|629.86|0
1654670400000|2022-06-08 06:40:00|633.69|630.89|634.52|631.72|634.94|632.14|633.07|630.27|0
1654670700000|2022-06-08 06:45:00|634.94|632.14|635.35|632.55|635.35|632.55|634.52|631.72|0
1654671000000|2022-06-08 06:50:00|635.15|632.35|637.02|634.22|637.02|634.22|634.52|631.72|0
1654671300000|2022-06-08 06:55:00|637.22|634.42|634.94|632.14|637.22|634.42|634.94|632.14|0
1654671600000|2022-06-08 07:00:00|635.77|632.97|639.3|636.5|639.93|637.13|635.46|632.66|0
1654671900000|2022-06-08 07:05:00|639|636.6|643.61|641.21|645.58|643.18|638.8|636.4|0
1654672200000|2022-06-08 07:10:00|644.03|641.63|642.36|639.96|645.5|643.1|641.94|639.54|0
1654672500000|2022-06-08 07:15:00|642.57|640.17|641.63|639.23|643.19|640.79|640.06|637.66|0
1654672800000|2022-06-08 07:20:00|641.73|639.33|641.63|639.23|643.82|641.42|641.1|638.7|0
1654673100000|2022-06-08 07:25:00|641.73|639.33|642.05|639.65|643.19|640.79|640.58|638.18|0
1654673400000|2022-06-08 07:30:00|642.15|639.75|641.1|638.7|642.56|640.16|640.68|638.28|0
1654673700000|2022-06-08 07:35:00|641.31|638.91|640.26|637.86|643.4|641|640.26|637.86|0
1654674000000|2022-06-08 07:40:00|640.06|637.66|638.8|636.4|640.06|637.66|637.97|635.57|0
1654674300000|2022-06-08 07:45:00|639.43|637.03|640.05|637.65|640.47|638.07|638.18|635.78|0
1654674600000|2022-06-08 07:50:00|640.26|637.86|639.64|637.24|640.26|637.86|637.55|635.15|0
1654674900000|2022-06-08 07:55:00|639.43|637.03|641.3|638.9|641.3|638.9|638.7|636.3|0
1654675200000|2022-06-08 08:00:00|641.72|639.32|640.47|638.07|642.56|640.16|639.42|637.02|0
1654675500000|2022-06-08 08:05:00|640.68|638.28|640.67|638.27|642.76|640.36|640.05|637.65|0
1654675800000|2022-06-08 08:10:00|640.47|638.07|640.67|638.27|641.51|639.11|639.21|636.81|0
1654676100000|2022-06-08 08:15:00|640.88|638.48|642.24|639.84|644.22|641.82|640.67|638.27|0
1654676400000|2022-06-08 08:20:00|642.13|639.73|639.21|636.81|642.97|640.57|638.79|636.39|0
1654676700000|2022-06-08 08:25:00|639|636.6|638.17|635.77|640.25|637.85|637.96|635.56|0
1654677000000|2022-06-08 08:30:00|637.96|635.56|637.54|635.14|638.79|636.39|637.54|635.14|0
1654677300000|2022-06-08 08:35:00|637.75|635.35|637.12|634.72|637.75|635.35|635.67|633.27|0
1654677600000|2022-06-08 08:40:00|637.33|634.93|636.81|634.41|638.16|635.76|636.81|634.41|0
1654677900000|2022-06-08 08:45:00|636.71|634.31|636.91|634.51|637.95|635.55|635.46|633.06|0
1654678200000|2022-06-08 08:50:00|636.81|634.41|636.29|633.89|638.79|636.39|635.66|633.26|0
1654678500000|2022-06-08 08:55:00|636.5|634.1|637.85|635.45|638.79|636.39|636.5|634.1|0
1654678800000|2022-06-08 09:00:00|637.95|635.55|639.41|637.01|639.62|637.22|637.33|634.93|0
1654679100000|2022-06-08 09:05:00|639.73|637.33|642.33|639.93|642.54|640.14|639.62|637.22|0
1654679400000|2022-06-08 09:10:00|642.12|639.72|640.03|637.63|642.96|640.56|639.2|636.8|0
1654679700000|2022-06-08 09:15:00|639.82|637.42|639.44|637.04|640.89|638.49|639.41|637.01|0
1654680000000|2022-06-08 09:20:00|639.54|637.14|639.64|637.24|639.85|637.45|638.6|636.2|0
1654680300000|2022-06-08 09:25:00|639.23|636.83|639.48|637.08|639.48|637.08|636.98|634.58|0
1654680600000|2022-06-08 09:30:00|639.59|637.19|638.23|635.83|639.69|637.29|637.19|634.79|0
1654680900000|2022-06-08 09:35:00|638.13|635.73|638.23|635.83|639.38|636.98|636.98|634.58|0
1654681200000|2022-06-08 09:40:00|638.34|635.94|636.77|634.37|639.38|636.98|635.93|633.53|0
1654681500000|2022-06-08 09:45:00|636.88|634.48|636.97|634.57|637.08|634.68|635.72|633.32|0
1654681800000|2022-06-08 09:50:00|637.18|634.78|637.29|634.89|637.6|635.2|636.14|633.74|0
1654682100000|2022-06-08 09:55:00|637.39|634.99|637.71|635.31|637.81|635.41|636.76|634.36|0
1654682400000|2022-06-08 10:00:00|637.92|635.52|639.49|637.09|640.84|638.44|637.92|635.52|0
1654682700000|2022-06-08 10:05:00|639.59|637.19|642.4|640|643.14|640.74|639.38|636.98|0
1654683000000|2022-06-08 10:10:00|642.82|640.42|642.61|640.21|643.03|640.63|641.25|638.85|0
1654683300000|2022-06-08 10:15:00|642.82|640.42|642.4|640|642.82|640.42|640.93|638.53|0
1654683600000|2022-06-08 10:20:00|642.3|639.9|641.98|639.58|642.81|640.41|641.14|638.74|0
1654683900000|2022-06-08 10:25:00|641.88|639.48|642.39|639.99|642.81|640.41|641.35|638.95|0
1654684200000|2022-06-08 10:30:00|642.6|640.2|643.23|640.83|643.65|641.25|641.98|639.58|0
1654684500000|2022-06-08 10:35:00|643.02|640.62|641.25|638.85|643.44|641.04|640.93|638.53|0
1654684800000|2022-06-08 10:40:00|641.14|638.74|640.83|638.43|641.55|639.15|640.09|637.69|0
1654685100000|2022-06-08 10:45:00|640.93|638.53|638.42|636.02|641.76|639.36|638.42|636.02|0
1654685400000|2022-06-08 10:50:00|638.21|635.81|635.5|633.1|639.78|637.38|635.08|632.68|0
1654685700000|2022-06-08 10:55:00|635.61|633.21|636.33|633.93|636.86|634.46|635.29|632.89|0
1654686000000|2022-06-08 11:00:00|636.54|634.14|638.12|635.72|638.63|636.23|636.54|634.14|0
1654686300000|2022-06-08 11:05:00|637.92|635.52|637.29|634.89|638.75|636.35|637.29|634.89|0
1654686600000|2022-06-08 11:10:00|637.5|635.1|634.17|631.77|637.71|635.31|633.96|631.56|0
1654686900000|2022-06-08 11:15:00|634.79|632.39|634.37|631.97|635.62|633.22|633.63|631.23|0
1654687200000|2022-06-08 11:20:00|634.47|632.07|634.67|632.27|635.41|633.01|633.84|631.44|0
1654687500000|2022-06-08 11:25:00|634.78|632.38|633.63|631.23|634.78|632.38|633.63|631.23|0
1654687800000|2022-06-08 11:30:00|632.8|630.4|630.93|628.53|633.42|631.02|630.1|627.7|0
1654688100000|2022-06-08 11:35:00|630.72|628.32|630.72|628.32|631.34|628.94|630.2|627.8|0
1654688400000|2022-06-08 11:40:00|630.93|628.53|632.7|630.3|633.21|630.81|630.93|628.53|0
1654688700000|2022-06-08 11:45:00|632.59|630.19|634.46|632.06|634.46|632.06|632.17|629.77|0
1654689000000|2022-06-08 11:50:00|634.67|632.27|635.71|633.31|635.92|633.52|634.67|632.27|0
1654689300000|2022-06-08 11:55:00|635.92|633.52|635.71|633.31|635.92|633.52|634.66|632.26|0
1654689600000|2022-06-08 12:00:00|635.81|633.41|636.33|633.93|637.69|635.29|635.5|633.1|0
1654689900000|2022-06-08 12:05:00|636.54|634.14|636.12|633.72|636.54|634.14|634.66|632.26|0
1654690200000|2022-06-08 12:10:00|635.5|633.1|635.08|632.68|636.54|634.14|633.41|631.01|0
1654690500000|2022-06-08 12:15:00|635.29|632.89|635.91|633.51|637.16|634.76|635.29|632.89|0
1654690800000|2022-06-08 12:20:00|636.12|633.72|639.56|637.16|639.66|637.26|635.91|633.51|0
1654691100000|2022-06-08 12:25:00|639.87|637.47|639.87|637.47|640.92|638.52|638.73|636.33|0
1654691400000|2022-06-08 12:30:00|640.29|637.89|643.64|641.24|645.31|642.91|640.08|637.68|0
1654691700000|2022-06-08 12:35:00|643.85|641.45|641.05|638.65|644.48|642.08|640.68|638.28|0
1654692000000|2022-06-08 12:40:00|641.16|638.76|639.16|636.76|643.35|640.95|639.16|636.76|0
1654692300000|2022-06-08 12:45:00|639.06|636.66|639.85|637.45|639.85|637.45|638.6|636.2|0
1654692600000|2022-06-08 12:50:00|640.06|637.66|642.57|640.17|643.2|640.8|638.71|636.31|0
1654692900000|2022-06-08 12:55:00|642.78|640.38|641.52|639.12|643.2|640.8|640.06|637.66|0
1654693200000|2022-06-08 13:00:00|641.73|639.33|643.14|640.74|645.71|643.31|641.52|639.12|0
1654693500000|2022-06-08 13:05:00|643.34|640.94|642.57|640.17|644.66|642.26|641.94|639.54|0
1654693800000|2022-06-08 13:10:00|643.2|640.8|641.84|639.44|644.35|641.95|641.32|638.92|0
1654694100000|2022-06-08 13:15:00|641.73|639.33|643.09|640.69|643.82|641.42|641.73|639.33|0
1654694400000|2022-06-08 13:20:00|643.19|640.79|642.78|640.38|644.03|641.63|642.15|639.75|0
1654694700000|2022-06-08 13:25:00|642.36|639.96|640.9|638.5|642.36|639.96|640.27|637.87|0
1654695000000|2022-06-08 13:30:00|641.52|639.12|645.49|643.09|651.36|648.96|640.69|638.29|0
1654695300000|2022-06-08 13:35:00|645.6|643.2|639.23|636.83|646.96|644.56|637.77|635.37|0
1654695600000|2022-06-08 13:40:00|640.69|638.29|642.56|640.16|643.61|641.21|639.43|637.03|0
1654695900000|2022-06-08 13:45:00|642.35|639.95|629.45|627.05|642.35|639.95|626.76|624.36|0
1654696200000|2022-06-08 13:50:00|629.24|626.84|625.81|623.41|630.69|628.29|624.77|622.37|0
1654696500000|2022-06-08 13:55:00|625.19|622.79|628.09|625.69|628.71|626.31|624.36|621.96|0
1654696800000|2022-06-08 14:00:00|627.67|625.27|629.26|626.86|634.54|632.14|627.05|624.65|0
1654697100000|2022-06-08 14:05:00|628.84|626.44|630.63|628.23|632.08|629.68|627.81|625.41|0
1654697400000|2022-06-08 14:10:00|630.84|628.44|643.95|641.55|643.95|641.55|630.84|628.44|0
1654697700000|2022-06-08 14:15:00|644.48|642.08|638.52|636.12|646.04|643.64|638.52|636.12|0
1654698000000|2022-06-08 14:20:00|638.11|635.71|632.08|629.68|638.11|635.71|632.08|629.68|0
1654698300000|2022-06-08 14:25:00|633.12|630.72|636.86|634.46|636.86|634.46|632.29|629.89|0
1654698600000|2022-06-08 14:30:00|636.76|634.36|631.66|629.26|638.52|636.12|630.42|628.02|0
1654698900000|2022-06-08 14:35:00|631.45|629.05|632.7|630.3|633.32|630.92|628.76|626.36|0
1654699200000|2022-06-08 14:40:00|632.49|630.09|636.5|634.1|640.26|637.86|629.8|627.4|0
1654699500000|2022-06-08 14:45:00|636.29|633.89|633.8|631.4|636.29|633.89|632.13|629.73|0
1654699800000|2022-06-08 14:50:00|633.38|630.98|633.79|631.39|635.46|633.06|631.72|629.32|0
1654700100000|2022-06-08 14:55:00|634.21|631.81|638.58|636.18|640.88|638.48|633.79|631.39|0
1654700400000|2022-06-08 15:00:00|638.17|635.77|639.84|637.44|641.93|639.53|637.54|635.14|0
1654700700000|2022-06-08 15:05:00|640.25|637.85|637.75|635.35|640.25|637.85|637.12|634.72|0
1654701000000|2022-06-08 15:10:00|637.54|635.14|632.33|629.93|639.21|636.81|632.13|629.73|0
1654701300000|2022-06-08 15:15:00|631.3|628.9|627.5|625.1|633.37|630.97|626.05|623.65|0
1654701600000|2022-06-08 15:20:00|627.29|624.89|629.99|627.59|630.41|628.01|626.46|624.06|0
1654701900000|2022-06-08 15:25:00|630.2|627.8|628.54|626.14|630.41|628.01|627.5|625.1|0
1654702200000|2022-06-08 15:30:00|628.44|626.04|628.12|625.72|629.78|627.38|626.46|624.06|0
1654702500000|2022-06-08 15:35:00|627.71|625.31|627.5|625.1|628.95|626.55|626.67|624.27|0
1654702800000|2022-06-08 15:40:00|627.29|624.89|633.11|630.71|633.53|631.13|624.8|622.4|0
1654703100000|2022-06-08 15:45:00|632.28|629.88|631.14|628.74|632.69|630.29|629.07|626.67|0
1654703400000|2022-06-08 15:50:00|631.56|629.16|630.52|628.12|631.56|629.16|628.86|626.46|0
1654703700000|2022-06-08 15:55:00|630.31|627.91|631.97|629.57|632.81|630.41|629.27|626.87|0
1654704000000|2022-06-08 16:00:00|632.39|629.99|630.52|628.12|633.85|631.45|627.61|625.21|0
1654704300000|2022-06-08 16:05:00|630.93|628.53|632.6|630.2|634.89|632.49|630.31|627.91|0
1654704600000|2022-06-08 16:10:00|632.18|629.78|631.14|628.74|633.01|630.61|630.72|628.32|0
1654704900000|2022-06-08 16:15:00|630.93|628.53|631.76|629.36|634.26|631.86|630.93|628.53|0
1654705200000|2022-06-08 16:20:00|631.35|628.95|636.97|634.57|638.43|636.03|631.14|628.74|0
1654705500000|2022-06-08 16:25:00|636.76|634.36|639.06|636.66|643.45|641.05|636.76|634.36|0
1654705800000|2022-06-08 16:30:00|639.26|636.86|645.55|643.15|647.44|645.04|639.06|636.66|0
1654706100000|2022-06-08 16:35:00|645.34|642.94|653.54|651.14|653.54|651.14|645.13|642.73|0
1654706400000|2022-06-08 16:40:00|653.75|651.35|658.19|655.79|658.19|655.79|651.85|649.45|0
1654706700000|2022-06-08 16:45:00|658.4|656|653.12|650.72|659.67|657.27|652.81|650.41|0
1654707000000|2022-06-08 16:50:00|653.33|650.93|653.73|651.33|654.79|652.39|650.95|648.55|0
1654707300000|2022-06-08 16:55:00|653.94|651.54|651|648.6|654.9|652.5|650.79|648.39|0
1654707600000|2022-06-08 17:00:00|650.79|648.39|656.68|654.28|657.95|655.55|650.79|648.39|0
1654707900000|2022-06-08 17:05:00|657.1|654.7|653.1|650.7|657.52|655.12|652.47|650.07|0
1654708200000|2022-06-08 17:10:00|653.31|650.91|654.57|652.17|657.52|655.12|652.68|650.28|0
1654708500000|2022-06-08 17:15:00|654.78|652.38|652.26|649.86|656.47|654.07|651.84|649.44|0
1654708800000|2022-06-08 17:20:00|652.89|650.49|655.2|652.8|655.62|653.22|652.47|650.07|0
1654709100000|2022-06-08 17:25:00|654.78|652.38|658.1|655.7|658.15|655.75|654.36|651.96|0
1654709400000|2022-06-08 17:30:00|658.31|655.91|663.17|660.77|665.08|662.68|657.89|655.49|0
1654709700000|2022-06-08 17:35:00|662.96|660.56|667.63|665.23|667.84|665.44|662.96|660.56|0
1654710000000|2022-06-08 17:40:00|667.84|665.44|660|657.6|667.84|665.44|659.79|657.39|0
1654710300000|2022-06-08 17:45:00|660.63|658.23|658.52|656.12|661.69|659.29|657.04|654.64|0
1654710600000|2022-06-08 17:50:00|658.3|655.9|659.89|657.49|662.32|659.92|657.46|655.06|0
1654710900000|2022-06-08 17:55:00|659.78|657.38|660.84|658.44|661.47|659.07|657.04|654.64|0
1654711200000|2022-06-08 18:00:00|661.26|658.86|659.15|656.75|661.26|658.86|656.82|654.42|0
1654711500000|2022-06-08 18:05:00|658.72|656.32|659.15|656.75|660.63|658.23|656.82|654.42|0
1654711800000|2022-06-08 18:10:00|658.93|656.53|659.36|656.96|662.32|659.92|657.45|655.05|0
1654712100000|2022-06-08 18:15:00|658.93|656.53|661.47|659.07|663.38|660.98|658.3|655.9|0
1654712400000|2022-06-08 18:20:00|661.68|659.28|661.68|659.28|663.8|661.4|659.56|657.16|0
1654712700000|2022-06-08 18:25:00|661.47|659.07|665.49|663.09|669.32|666.92|660.41|658.01|0
1654713000000|2022-06-08 18:30:00|665.92|663.52|667.19|664.79|667.4|665|662.31|659.91|0
1654713300000|2022-06-08 18:35:00|667.4|665|666.76|664.36|670.17|667.77|665.92|663.52|0
1654713600000|2022-06-08 18:40:00|666.55|664.15|661.04|658.64|666.55|664.15|660.19|657.79|0
1654713900000|2022-06-08 18:45:00|661.25|658.85|661.25|658.85|662.52|660.12|658.93|656.53|0
1654714200000|2022-06-08 18:50:00|661.04|658.64|663.79|661.39|663.79|661.39|660.83|658.43|0
1654714500000|2022-06-08 18:55:00|664|661.6|663.15|660.75|664.64|662.24|662.31|659.91|0
1654714800000|2022-06-08 19:00:00|663.37|660.97|665.06|662.66|667.4|665|663.37|660.97|0
1654715100000|2022-06-08 19:05:00|665.27|662.87|667.18|664.78|670.16|667.76|664.11|661.71|0
1654715400000|2022-06-08 19:10:00|667.82|665.42|661.46|659.06|668.03|665.63|660.61|658.21|0
1654715700000|2022-06-08 19:15:00|661.67|659.27|660.56|658.16|663.21|660.81|659.76|657.36|0
1654716000000|2022-06-08 19:20:00|660.67|658.27|655.7|653.3|661.19|658.79|655.06|652.66|0
1654716300000|2022-06-08 19:25:00|655.48|653.08|656.33|653.93|657.17|654.77|654.01|651.61|0
1654716600000|2022-06-08 19:30:00|655.91|653.51|653.58|651.18|657.81|655.41|652.53|650.13|0
1654716900000|2022-06-08 19:35:00|653.37|650.97|654.24|651.84|654.87|652.47|652.53|650.13|0
1654717200000|2022-06-08 19:40:00|654.45|652.05|656.56|654.16|657.2|654.8|654.45|652.05|0
1654717500000|2022-06-08 19:45:00|656.14|653.74|664.82|662.42|665.04|662.64|656.14|653.74|0
1654717800000|2022-06-08 19:50:00|664.61|662.21|663.34|660.94|666.31|663.91|659.31|656.91|0
1654718100000|2022-06-08 19:55:00|662.91|660.51|662.7|660.3|665.03|662.63|660.37|657.97|0
1654718400000|2022-06-08 20:00:00|661.85|659.45|663.67|661.27|664.09|661.69|661.21|658.81|0
1654718700000|2022-06-08 20:05:00|663.46|661.06|662.18|659.78|664.31|661.91|661.75|659.35|0
1654719000000|2022-06-08 20:10:00|662.39|659.99|659.42|657.02|662.39|659.99|659.42|657.02|0
1654719300000|2022-06-08 20:15:00|660.04|657.24|660.89|658.09|661.85|659.05|659.83|657.03|0
1654719600000|2022-06-08 20:20:00|661.1|658.3|660.25|657.45|661.32|658.52|659.83|657.03|0
1654719900000|2022-06-08 20:25:00|660.47|657.67|660.25|657.45|660.47|657.67|659.83|657.03|0
1654720200000|2022-06-08 20:30:00|660.15|657.35|659.61|656.81|660.25|657.45|659.19|656.39|0
1654720500000|2022-06-08 20:35:00|659.4|656.6|659.83|657.03|660.04|657.24|659.19|656.39|0
1654720800000|2022-06-08 20:40:00|660.04|657.24|660.67|657.87|660.89|658.09|660.04|657.24|0
1654721100000|2022-06-08 20:45:00|660.25|657.45|661.1|658.3|661.1|658.3|660.25|657.45|0
1654721400000|2022-06-08 20:50:00|660.88|658.08|660.25|657.45|661.1|658.3|659.82|657.02|0
1654721700000|2022-06-08 20:55:00|660.03|657.23|660.36|657.56|660.36|657.56|658.76|655.96|0
1654722000000|2022-06-08 21:00:00|659.91|657.11|659.79|656.99|660.34|657.54|659.69|656.89|0
1654722300000|2022-06-08 21:05:00|659.85|657.05|659.6|656.8|659.85|657.05|659.6|656.8|0
1654722600000|2022-06-08 21:10:00|659.56|656.76|659.44|656.64|659.56|656.76|659.44|656.64|0
1654722900000|2022-06-08 21:15:00|659.26|656.46|659.38|656.58|659.38|656.58|659.23|656.43|0
1654723200000|2022-06-08 21:20:00|659.3|656.5|659.62|656.82|659.88|657.08|659.3|656.5|0
1654723500000|2022-06-08 21:25:00|659.56|656.76|659.5|656.7|659.56|656.76|659.5|656.7|0
1654723800000|2022-06-08 21:30:00|659.53|656.73|660.14|657.34|660.14|657.34|659.53|656.73|0
1654724100000|2022-06-08 21:35:00|660.05|657.25|660.02|657.22|660.05|657.25|659.87|657.07|0
1654724700000|2022-06-08 21:45:00|660.12|657.32|660.14|657.34|660.23|657.43|660.08|657.28|0
1654725000000|2022-06-08 21:50:00|659.96|657.16|659.89|657.09|659.99|657.19|659.78|656.98|0
1654725300000|2022-06-08 21:55:00|659.8|657|659.77|656.97|660.02|657.22|659.71|656.91|0
1654725600000|2022-06-08 22:00:00|660.34|657.54|662.57|659.77|662.57|659.77|660.02|657.22|0
1654725900000|2022-06-08 22:05:00|662.35|659.55|661.5|658.7|662.35|659.55|661.5|658.7|0
1654726200000|2022-06-08 22:10:00|661.61|658.81|661.29|658.49|661.93|659.13|661.08|658.28|0
1654726500000|2022-06-08 22:15:00|661.08|658.28|661.08|658.28|661.08|658.28|660.65|657.85|0
1654726800000|2022-06-08 22:20:00|660.97|658.17|661.29|658.49|661.5|658.7|660.44|657.64|0
1654727100000|2022-06-08 22:25:00|661.07|658.27|660.22|657.42|661.07|658.27|659.8|657|0
1654727400000|2022-06-08 22:30:00|660.01|657.21|659.38|656.58|660.01|657.21|658.95|656.15|0
1654727700000|2022-06-08 22:35:00|659.59|656.79|659.27|656.47|660.44|657.64|659.06|656.26|0
1654728000000|2022-06-08 22:40:00|658.95|656.15|659.16|656.36|659.37|656.57|658.95|656.15|0
1654728300000|2022-06-08 22:45:00|659.27|656.47|658.95|656.15|659.58|656.78|658.95|656.15|0
1654728600000|2022-06-08 22:50:00|659.16|656.36|658.31|655.51|659.16|656.36|658.31|655.51|0
1654728900000|2022-06-08 22:55:00|658.1|655.3|658.31|655.51|658.52|655.72|657.89|655.09|0
1654729200000|2022-06-08 23:00:00|658.52|655.72|658.31|655.51|658.73|655.93|657.67|654.87|0
1654729500000|2022-06-08 23:05:00|658.42|655.62|658.21|655.41|658.52|655.72|657.67|654.87|0
1654729800000|2022-06-08 23:10:00|658.31|655.51|657.67|654.87|658.31|655.51|657.67|654.87|0
1654730100000|2022-06-08 23:15:00|657.46|654.66|657.46|654.66|657.67|654.87|657.46|654.66|0
1654730400000|2022-06-08 23:20:00|657.36|654.56|657.88|655.08|657.88|655.08|657.25|654.45|0
1654730700000|2022-06-08 23:25:00|657.99|655.19|659.05|656.25|659.47|656.67|657.99|655.19|0
1654731000000|2022-06-08 23:30:00|659.15|656.35|657.88|655.08|659.15|656.35|657.24|654.44|0
1654731300000|2022-06-08 23:35:00|658.09|655.29|659.15|656.35|659.15|656.35|657.99|655.19|0
1654731600000|2022-06-08 23:40:00|659.05|656.25|658.2|655.4|659.68|656.88|657.88|655.08|0
1654731900000|2022-06-08 23:45:00|658.09|655.29|657.56|654.76|658.09|655.29|657.45|654.65|0
1654732200000|2022-06-08 23:50:00|657.24|654.44|659.68|656.88|659.68|656.88|657.24|654.44|0
1654732500000|2022-06-08 23:55:00|659.57|656.77|658.51|655.71|659.99|657.19|658.51|655.71|0
1654732800000|2022-06-09 00:00:00|657.66|654.86|660.63|657.83|660.84|658.04|655.97|653.17|0
1654733100000|2022-06-09 00:05:00|660.84|658.04|660.2|657.4|661.26|658.46|659.14|656.34|0
1654733400000|2022-06-09 00:10:00|659.99|657.19|660.2|657.4|661.48|658.68|659.14|656.34|0
1654733700000|2022-06-09 00:15:00|660.63|657.83|662.11|659.31|663.5|660.7|660.2|657.4|0
1654734000000|2022-06-09 00:20:00|661.9|659.1|659.99|657.19|662.75|659.95|659.35|656.55|0
1654734300000|2022-06-09 00:25:00|660.2|657.4|658.66|655.86|661.05|658.25|658.45|655.65|0
1654734600000|2022-06-09 00:30:00|658.45|655.65|658.87|656.07|660.36|657.56|658.23|655.43|0
1654734900000|2022-06-09 00:35:00|658.66|655.86|661.32|658.52|662.28|659.48|658.23|655.43|0
1654735200000|2022-06-09 00:40:00|661.42|658.62|664.62|661.82|665.69|662.89|661.42|658.62|0
1654735500000|2022-06-09 00:45:00|664.41|661.61|663.13|660.33|664.62|661.82|662.91|660.11|0
1654735800000|2022-06-09 00:50:00|662.81|660.01|663.34|660.54|663.77|660.97|662.49|659.69|0
1654736100000|2022-06-09 00:55:00|663.55|660.75|664.41|661.61|664.83|662.03|663.13|660.33|0
1654736400000|2022-06-09 01:00:00|664.62|661.82|664.83|662.03|665.69|662.89|663.55|660.75|0
1654736700000|2022-06-09 01:05:00|665.04|662.24|663.98|661.18|665.47|662.67|663.98|661.18|0
1654737000000|2022-06-09 01:10:00|664.19|661.39|663.76|660.96|665.15|662.35|662.27|659.47|0
1654737300000|2022-06-09 01:15:00|663.34|660.54|663.97|661.17|664.94|662.14|662.48|659.68|0
1654737600000|2022-06-09 01:20:00|663.76|660.96|664.61|661.81|664.61|661.81|663.55|660.75|0
1654737900000|2022-06-09 01:25:00|664.4|661.6|666.75|663.95|667.39|664.59|664.3|661.5|0
1654738200000|2022-06-09 01:30:00|666.96|664.16|664.82|662.02|667.39|664.59|664.61|661.81|0
1654738500000|2022-06-09 01:35:00|664.61|661.81|670.39|667.59|670.39|667.59|664.4|661.6|0
1654738800000|2022-06-09 01:40:00|670.17|667.37|669.31|666.51|670.6|667.8|668.24|665.44|0
1654739100000|2022-06-09 01:45:00|669.74|666.94|669.64|666.84|671.24|668.44|669.31|666.51|0
1654739400000|2022-06-09 01:50:00|669.74|666.94|668.45|665.65|669.74|666.94|667.92|665.12|0
1654739700000|2022-06-09 01:55:00|668.67|665.87|668.45|665.65|668.88|666.08|667.92|665.12|0
1654740000000|2022-06-09 02:00:00|668.56|665.76|667.81|665.01|668.67|665.87|667.6|664.8|0
1654740300000|2022-06-09 02:05:00|667.92|665.12|666.31|663.51|667.92|665.12|666.31|663.51|0
1654740600000|2022-06-09 02:10:00|666.42|663.62|665.67|662.87|666.74|663.94|665.14|662.34|0
1654740900000|2022-06-09 02:15:00|665.46|662.66|667.17|664.37|667.81|665.01|665.24|662.44|0
1654741200000|2022-06-09 02:20:00|667.06|664.26|668.45|665.65|668.88|666.08|666.95|664.15|0
1654741500000|2022-06-09 02:25:00|668.23|665.43|668.45|665.65|669.09|666.29|668.23|665.43|0
1654741800000|2022-06-09 02:30:00|668.56|665.76|666.95|664.15|668.87|666.07|666.95|664.15|0
1654742100000|2022-06-09 02:35:00|667.16|664.36|666.09|663.29|667.16|664.36|665.88|663.08|0
1654742400000|2022-06-09 02:40:00|665.88|663.08|666.73|663.93|667.16|664.36|665.88|663.08|0
1654742700000|2022-06-09 02:45:00|666.52|663.72|664.81|662.01|666.73|663.93|664.6|661.8|0
1654743000000|2022-06-09 02:50:00|665.02|662.22|664.81|662.01|666.3|663.5|664.81|662.01|0
1654743300000|2022-06-09 02:55:00|664.59|661.79|665.23|662.43|666.09|663.29|664.59|661.79|0
1654743600000|2022-06-09 03:00:00|665.13|662.33|664.16|661.36|665.66|662.86|663.52|660.72|0
1654743900000|2022-06-09 03:05:00|664.38|661.58|665.23|662.43|665.34|662.54|664.38|661.58|0
1654744200000|2022-06-09 03:10:00|665.45|662.65|665.66|662.86|665.66|662.86|665.23|662.43|0
1654744500000|2022-06-09 03:15:00|665.44|662.64|664.8|662|666.73|663.93|664.7|661.9|0
1654744800000|2022-06-09 03:20:00|664.59|661.79|664.8|662|665.55|662.75|664.16|661.36|0
1654745100000|2022-06-09 03:25:00|665.01|662.21|664.16|661.36|665.01|662.21|663.95|661.15|0
1654745400000|2022-06-09 03:30:00|664.27|661.47|665.01|662.21|665.01|662.21|663.95|661.15|0
1654745700000|2022-06-09 03:35:00|664.91|662.11|665.01|662.21|665.01|662.21|664.58|661.78|0
1654746000000|2022-06-09 03:40:00|664.8|662|663.94|661.14|665.65|662.85|663.73|660.93|0
1654746300000|2022-06-09 03:45:00|663.84|661.04|662.66|659.86|664.58|661.78|662.45|659.65|0
1654746600000|2022-06-09 03:50:00|662.56|659.76|662.23|659.43|662.56|659.76|661.17|658.37|0
1654746900000|2022-06-09 03:55:00|662.02|659.22|662.45|659.65|662.66|659.86|662.02|659.22|0
1654747200000|2022-06-09 04:00:00|662.23|659.43|661.81|659.01|662.66|659.86|661.59|658.79|0
1654747500000|2022-06-09 04:05:00|661.7|658.9|662.66|659.86|662.66|659.86|661.59|658.79|0
1654747800000|2022-06-09 04:10:00|662.44|659.64|662.23|659.43|663.08|660.28|661.8|659|0
1654748100000|2022-06-09 04:15:00|662.13|659.33|662.44|659.64|662.65|659.85|661.8|659|0
1654748400000|2022-06-09 04:20:00|662.23|659.43|662.44|659.64|662.65|659.85|662.01|659.21|0
1654748700000|2022-06-09 04:25:00|662.23|659.43|662.23|659.43|662.55|659.75|661.8|659|0
1654749000000|2022-06-09 04:30:00|662.01|659.21|661.91|659.11|662.23|659.43|661.7|658.9|0
1654749300000|2022-06-09 04:35:00|661.8|659|662.76|659.96|662.86|660.06|661.8|659|0
1654749600000|2022-06-09 04:40:00|662.86|660.06|662.44|659.64|663.08|660.28|662.44|659.64|0
1654749900000|2022-06-09 04:45:00|662.65|659.85|662.65|659.85|663.5|660.7|662.65|659.85|0
1654750200000|2022-06-09 04:50:00|662.86|660.06|662.01|659.21|662.86|660.06|661.91|659.11|0
1654750500000|2022-06-09 04:55:00|662.22|659.42|662.65|659.85|662.97|660.17|662.01|659.21|0
1654750800000|2022-06-09 05:00:00|663.29|660.49|663.07|660.27|663.93|661.13|661.79|658.99|0
1654751100000|2022-06-09 05:05:00|662.64|659.84|659.56|656.76|662.64|659.84|659.45|656.65|0
1654751400000|2022-06-09 05:10:00|659.45|656.65|660.94|658.14|660.94|658.14|658.81|656.01|0
1654751700000|2022-06-09 05:15:00|661.15|658.35|661.69|658.89|661.79|658.99|660.51|657.71|0
1654752000000|2022-06-09 05:20:00|661.58|658.78|662.21|659.41|663.07|660.27|661.15|658.35|0
1654752300000|2022-06-09 05:25:00|662|659.2|660.72|657.92|662.11|659.31|660.51|657.71|0
1654752600000|2022-06-09 05:30:00|660.62|657.82|661.57|658.77|662.43|659.63|659.13|656.33|0
1654752900000|2022-06-09 05:35:00|661.79|658.99|664.77|661.97|664.77|661.97|661.36|658.56|0
1654753200000|2022-06-09 05:40:00|664.56|661.76|666.05|663.25|667.55|664.75|663.92|661.12|0
1654753500000|2022-06-09 05:45:00|666.16|663.36|665.62|662.82|667.98|665.18|665.41|662.61|0
1654753800000|2022-06-09 05:50:00|665.41|662.61|667.76|664.96|667.76|664.96|664.98|662.18|0
1654754100000|2022-06-09 05:55:00|667.55|664.75|668.4|665.6|668.62|665.82|667.33|664.53|0
1654754400000|2022-06-09 06:00:00|669.26|666.46|667.76|664.96|670.33|667.53|666.48|663.68|0
1654754700000|2022-06-09 06:05:00|667.54|664.74|666.37|663.57|670.22|667.42|666.26|663.46|0
1654755000000|2022-06-09 06:10:00|666.26|663.46|666.8|664|669.26|666.46|665.83|663.03|0
1654755300000|2022-06-09 06:15:00|666.69|663.89|667.97|665.17|668.08|665.28|666.47|663.67|0
1654755600000|2022-06-09 06:20:00|668.4|665.6|667.97|665.17|668.61|665.81|667.54|664.74|0
1654755900000|2022-06-09 06:25:00|667.75|664.95|668.61|665.81|669.68|666.88|667.75|664.95|0
1654756200000|2022-06-09 06:30:00|668.18|665.38|667.44|664.64|668.82|666.02|667.11|664.31|0
1654756500000|2022-06-09 06:35:00|667.54|664.74|666.04|663.24|667.54|664.74|665.19|662.39|0
1654756800000|2022-06-09 06:40:00|665.83|663.03|666.36|663.56|667.75|664.95|665.19|662.39|0
1654757100000|2022-06-09 06:45:00|666.47|663.67|665.4|662.6|666.68|663.88|664.54|661.74|0
1654757400000|2022-06-09 06:50:00|665.51|662.71|663.47|660.67|665.61|662.81|663.47|660.67|0
1654757700000|2022-06-09 06:55:00|663.26|660.46|661.98|659.18|663.26|660.46|661.98|659.18|0
1654758000000|2022-06-09 07:00:00|661.77|658.97|660.91|658.11|666.25|663.45|660.49|657.69|0
1654758300000|2022-06-09 07:05:00|660.93|658.53|657.94|655.54|661.78|659.38|657.52|655.12|0
1654758600000|2022-06-09 07:10:00|658.16|655.76|661.35|658.95|661.35|658.95|657.31|654.91|0
1654758900000|2022-06-09 07:15:00|661.56|659.16|661.25|658.85|662.84|660.44|660.07|657.67|0
1654759200000|2022-06-09 07:20:00|661.46|659.06|658.79|656.39|661.99|659.59|657.52|655.12|0
1654759500000|2022-06-09 07:25:00|658.58|656.18|658.79|656.39|659.64|657.24|657.94|655.54|0
1654759800000|2022-06-09 07:30:00|658.58|656.18|666.68|664.28|667.97|665.57|658.58|656.18|0
1654760100000|2022-06-09 07:35:00|666.9|664.5|664.98|662.58|667.97|665.57|664.55|662.15|0
1654760400000|2022-06-09 07:40:00|664.55|662.15|663.91|661.51|666.04|663.64|663.38|660.98|0
1654760700000|2022-06-09 07:45:00|664.12|661.72|662.63|660.23|664.33|661.93|661.35|658.95|0
1654761000000|2022-06-09 07:50:00|662.42|660.02|659.65|657.25|662.42|660.02|658.58|656.18|0
1654761300000|2022-06-09 07:55:00|659.76|657.36|659.86|657.46|661.35|658.95|659.22|656.82|0
1654761600000|2022-06-09 08:00:00|660.71|658.31|661.56|659.16|663.05|660.65|660.07|657.67|0
1654761900000|2022-06-09 08:05:00|661.77|659.37|663.26|660.86|665.51|663.11|661.35|658.95|0
1654762200000|2022-06-09 08:10:00|663.48|661.08|663.47|661.07|664.75|662.35|662.62|660.22|0
1654762500000|2022-06-09 08:15:00|663.59|661.19|662.62|660.22|663.59|661.19|661.98|659.58|0
1654762800000|2022-06-09 08:20:00|662.73|660.33|661.13|658.73|664.11|661.71|660.92|658.52|0
1654763100000|2022-06-09 08:25:00|661.34|658.94|660.7|658.3|661.98|659.58|660.49|658.09|0
1654763400000|2022-06-09 08:30:00|660.92|658.52|657.13|654.73|660.92|658.52|657.13|654.73|0
1654763700000|2022-06-09 08:35:00|657.35|654.95|656.71|654.31|657.35|654.95|654.38|651.98|0
1654764000000|2022-06-09 08:40:00|656.61|654.21|656.5|654.1|657.13|654.73|655.44|653.04|0
1654764300000|2022-06-09 08:45:00|656.28|653.88|650.47|648.07|656.28|653.88|650.47|648.07|0
1654764600000|2022-06-09 08:50:00|650.36|647.96|649.59|647.19|650.36|647.96|647.48|645.08|0
1654764900000|2022-06-09 08:55:00|649.38|646.98|646.63|644.23|650.22|647.82|646.42|644.02|0
1654765200000|2022-06-09 09:00:00|646.84|644.44|646.84|644.44|647.9|645.5|646.21|643.81|0
1654765500000|2022-06-09 09:05:00|647.05|644.65|647.26|644.86|648.53|646.13|646.21|643.81|0
1654765800000|2022-06-09 09:10:00|647.47|645.07|648.95|646.55|648.95|646.55|647.05|644.65|0
1654766100000|2022-06-09 09:15:00|648.74|646.34|649.48|647.08|650.01|647.61|648.11|645.71|0
1654766400000|2022-06-09 09:20:00|649.79|647.39|649.37|646.97|650.33|647.93|649.16|646.76|0
1654766700000|2022-06-09 09:25:00|649.48|647.08|649.58|647.18|649.79|647.39|648.32|645.92|0
1654767000000|2022-06-09 09:30:00|649.16|646.76|647.89|645.49|649.79|647.39|647.47|645.07|0
1654767300000|2022-06-09 09:35:00|647.79|645.39|647.58|645.18|648.1|645.7|646.84|644.44|0
1654767600000|2022-06-09 09:40:00|647.47|645.07|649.79|647.39|650.21|647.81|647.37|644.97|0
1654767900000|2022-06-09 09:45:00|649.37|646.97|648.73|646.33|650|647.6|648.73|646.33|0
1654768200000|2022-06-09 09:50:00|648.94|646.54|649.15|646.75|649.79|647.39|647.68|645.28|0
1654768500000|2022-06-09 09:55:00|649.36|646.96|650.21|647.81|651.9|649.5|649.15|646.75|0
1654768800000|2022-06-09 10:00:00|650|647.6|650.63|648.23|650.63|648.23|649.15|646.75|0
1654769100000|2022-06-09 10:05:00|650.42|648.02|650.84|648.44|651.05|648.65|649.57|647.17|0
1654769400000|2022-06-09 10:10:00|650.63|648.23|650.21|647.81|652.74|650.34|650.21|647.81|0
1654769700000|2022-06-09 10:15:00|650.2|647.8|647.67|645.27|650.63|648.23|647.25|644.85|0
1654770000000|2022-06-09 10:20:00|647.88|645.48|643.45|641.05|647.88|645.48|642.61|640.21|0
1654770300000|2022-06-09 10:25:00|643.24|640.84|639.85|637.45|644.15|641.75|639.85|637.45|0
1654770600000|2022-06-09 10:30:00|639.22|636.82|640.06|637.66|640.27|637.87|638.17|635.77|0
1654770900000|2022-06-09 10:35:00|640.16|637.76|642.37|639.97|642.37|639.97|639.11|636.71|0
1654771200000|2022-06-09 10:40:00|642.16|639.76|642.16|639.76|643.21|640.81|641.1|638.7|0
1654771500000|2022-06-09 10:45:00|642.37|639.97|642.79|640.39|643.42|641.02|641.73|639.33|0
1654771800000|2022-06-09 10:50:00|642.58|640.18|639.84|637.44|642.79|640.39|639.32|636.92|0
1654772100000|2022-06-09 10:55:00|640.05|637.65|641.84|639.44|642.15|639.75|640.05|637.65|0
1654772400000|2022-06-09 11:00:00|642.15|639.75|642.99|640.59|643.63|641.23|642.05|639.65|0
1654772700000|2022-06-09 11:05:00|643.2|640.8|643.2|640.8|644.68|642.28|642.57|640.17|0
1654773000000|2022-06-09 11:10:00|642.99|640.59|641.52|639.12|643.2|640.8|641.52|639.12|0
1654773300000|2022-06-09 11:15:00|641.73|639.33|644.04|641.64|644.15|641.75|641.1|638.7|0
1654773600000|2022-06-09 11:20:00|644.15|641.75|639.2|636.8|644.89|642.49|636.06|633.66|0
1654773900000|2022-06-09 11:25:00|640.04|637.64|642.57|640.17|643.62|641.22|639.2|636.8|0
1654774200000|2022-06-09 11:30:00|642.47|640.07|645.3|642.9|645.3|642.9|641.3|638.9|0
1654774500000|2022-06-09 11:35:00|645.73|643.33|644.36|641.96|645.94|643.54|643.83|641.43|0
1654774800000|2022-06-09 11:40:00|644.46|642.06|642.88|640.48|645.41|643.01|642.67|640.27|0
1654775100000|2022-06-09 11:45:00|642.67|640.27|650.29|647.89|650.82|648.42|638.05|635.65|0
1654775400000|2022-06-09 11:50:00|650.5|648.1|651.87|649.47|651.87|649.47|647.23|644.83|0
1654775700000|2022-06-09 11:55:00|651.56|649.16|651.66|649.26|654.1|651.7|651.03|648.63|0
1654776000000|2022-06-09 12:00:00|651.87|649.47|652.29|649.89|654.2|651.8|651.66|649.26|0
1654776300000|2022-06-09 12:05:00|652.4|650|653.14|650.74|654.41|652.01|651.66|649.26|0
1654776600000|2022-06-09 12:10:00|653.35|650.95|658.86|656.46|658.86|656.46|653.14|650.74|0
1654776900000|2022-06-09 12:15:00|659.28|656.88|658.01|655.61|660.35|657.95|656.74|654.34|0
1654777200000|2022-06-09 12:20:00|658.65|656.25|661.62|659.22|663.32|660.92|658.65|656.25|0
1654777500000|2022-06-09 12:25:00|662.05|659.65|660.05|657.65|665.26|662.86|659.5|657.1|0
1654777800000|2022-06-09 12:30:00|660.15|657.75|662.17|659.77|663.98|661.58|657.39|654.99|0
1654778100000|2022-06-09 12:35:00|662.49|660.09|661.85|659.45|665.26|662.86|661.64|659.24|0
1654778400000|2022-06-09 12:40:00|662.06|659.66|671.67|669.27|672.1|669.7|661.32|658.92|0
1654778700000|2022-06-09 12:45:00|671.88|669.48|671.88|669.48|672.1|669.7|668.89|666.49|0
1654779000000|2022-06-09 12:50:00|671.67|669.27|675.06|672.66|675.7|673.3|671.24|668.84|0
1654779300000|2022-06-09 12:55:00|675.27|672.87|672.48|670.08|675.27|672.87|671.1|668.7|0
1654779600000|2022-06-09 13:00:00|673.13|670.73|670.67|668.27|673.98|671.58|670.67|668.27|0
1654779900000|2022-06-09 13:05:00|670.77|668.37|674.95|672.55|675.05|672.65|670.56|668.16|0
1654780200000|2022-06-09 13:10:00|674.84|672.44|677.84|675.44|677.84|675.44|669.49|667.09|0
1654780500000|2022-06-09 13:15:00|677.63|675.23|677.63|675.23|679.78|677.38|675.91|673.51|0
1654780800000|2022-06-09 13:20:00|676.98|674.58|676.34|673.94|676.98|674.58|674.62|672.22|0
1654781100000|2022-06-09 13:25:00|675.91|673.51|678.05|675.65|678.05|675.65|674.84|672.44|0
1654781400000|2022-06-09 13:30:00|677.41|675.01|668.49|666.09|682.86|680.46|666.68|664.28|0
1654781700000|2022-06-09 13:35:00|666.78|664.38|677.64|675.24|678.07|675.67|666.39|663.99|0
1654782000000|2022-06-09 13:40:00|678.71|676.31|680.65|678.25|685.61|683.21|675.27|672.87|0
1654782300000|2022-06-09 13:45:00|681.94|679.54|673.28|670.88|685.07|682.67|669.42|667.02|0
1654782600000|2022-06-09 13:50:00|673.5|671.1|660.23|657.83|673.71|671.31|657.47|655.07|0
1654782900000|2022-06-09 13:55:00|660.87|658.47|659.06|656.66|662.79|660.39|658.1|655.7|0
1654783200000|2022-06-09 14:00:00|658.96|656.56|664.59|662.19|665.23|662.83|658.64|656.24|0
1654783500000|2022-06-09 14:05:00|665.44|663.04|674.2|671.8|675.05|672.65|664.7|662.3|0
1654783800000|2022-06-09 14:10:00|674.41|672.01|674.31|671.91|680.34|677.94|673.77|671.37|0
1654784100000|2022-06-09 14:15:00|674.1|671.7|670.24|667.84|675.39|672.99|665.1|662.7|0
1654784400000|2022-06-09 14:20:00|669.59|667.19|669.82|667.42|672.17|669.77|667.03|664.63|0
1654784700000|2022-06-09 14:25:00|669.6|667.2|667.04|664.64|671.74|669.34|667.04|664.64|0
1654785000000|2022-06-09 14:30:00|665.34|662.94|668.53|666.13|670.88|668.48|661.51|659.11|0
1654785300000|2022-06-09 14:35:00|667.47|665.07|664.91|662.51|669.39|666.99|663.85|661.45|0
1654785600000|2022-06-09 14:40:00|665.02|662.62|672.38|669.98|674.73|672.33|664.27|661.87|0
1654785900000|2022-06-09 14:45:00|671.95|669.55|675.16|672.76|676.99|674.59|671.74|669.34|0
1654786200000|2022-06-09 14:50:00|675.8|673.4|683.09|680.69|683.52|681.12|675.59|673.19|0
1654786500000|2022-06-09 14:55:00|683.52|681.12|678.59|676.19|685.24|682.84|677.09|674.69|0
1654786800000|2022-06-09 15:00:00|679.44|677.04|685.89|683.49|686.75|684.35|677.94|675.54|0
1654787100000|2022-06-09 15:05:00|686.1|683.7|684.6|682.2|689.34|686.94|683.74|681.34|0
1654787400000|2022-06-09 15:10:00|684.81|682.41|682.02|679.62|685.46|683.06|680.73|678.33|0
1654787700000|2022-06-09 15:15:00|681.59|679.19|683.09|680.69|684.38|681.98|680.73|678.33|0
1654788000000|2022-06-09 15:20:00|682.87|680.47|679.12|676.72|683.3|680.9|677.72|675.32|0
1654788300000|2022-06-09 15:25:00|679.22|676.82|682.87|680.47|683.95|681.55|678.37|675.97|0
1654788600000|2022-06-09 15:30:00|683.52|681.12|683.3|680.9|686.1|683.7|680.29|677.89|0
1654788900000|2022-06-09 15:35:00|682.66|680.26|681.15|678.75|684.16|681.76|679.12|676.72|0
1654789200000|2022-06-09 15:40:00|680.4|678|674.08|671.68|680.4|678|670.45|668.05|0
1654789500000|2022-06-09 15:45:00|674.72|672.32|682.9|680.5|683.54|681.14|673.01|670.61|0
1654789800000|2022-06-09 15:50:00|682.68|680.28|681.39|678.99|686.34|683.94|681.18|678.78|0
1654790100000|2022-06-09 15:55:00|681.18|678.78|677.74|675.34|681.82|679.42|677.31|674.91|0
1654790400000|2022-06-09 16:00:00|677.96|675.56|679.89|677.49|680.32|677.92|675.38|672.98|0
1654790700000|2022-06-09 16:05:00|679.67|677.27|682.25|679.85|683.97|681.57|679.03|676.63|0
1654791000000|2022-06-09 16:10:00|682.68|680.28|685.43|683.03|687.85|685.45|682.03|679.63|0
1654791300000|2022-06-09 16:15:00|685.65|683.25|684.57|682.17|687.37|684.97|684.36|681.96|0
1654791600000|2022-06-09 16:20:00|684.36|681.96|682.64|680.24|684.79|682.39|680.71|678.31|0
1654791900000|2022-06-09 16:25:00|682.85|680.45|678.35|675.95|683.5|681.1|676.85|674.45|0
1654792200000|2022-06-09 16:30:00|677.92|675.52|677.49|675.09|680.49|678.09|675.78|673.38|0
1654792500000|2022-06-09 16:35:00|677.71|675.31|676.85|674.45|678.35|675.95|675.04|672.64|0
1654792800000|2022-06-09 16:40:00|676.42|674.02|672.55|670.15|677.71|675.31|671.27|668.87|0
1654793100000|2022-06-09 16:45:00|672.77|670.37|674.91|672.51|675.76|673.36|672.12|669.72|0
1654793400000|2022-06-09 16:50:00|674.69|672.29|676.62|674.22|676.62|674.22|671.69|669.29|0
1654793700000|2022-06-09 16:55:00|677.26|674.86|669.98|667.58|678.76|676.36|668.49|666.09|0
1654794000000|2022-06-09 17:00:00|669.34|666.94|668.07|665.67|671.26|668.86|666.36|663.96|0
1654794300000|2022-06-09 17:05:00|668.29|665.89|668.07|665.67|668.29|665.89|663.36|660.96|0
1654794600000|2022-06-09 17:10:00|667.64|665.24|666.78|664.38|668.5|666.1|664.64|662.24|0
1654794900000|2022-06-09 17:15:00|667.43|665.03|668.07|665.67|670|667.6|666.35|663.95|0
1654795200000|2022-06-09 17:20:00|668.28|665.88|673.87|671.47|674.3|671.9|667.64|665.24|0
1654795500000|2022-06-09 17:25:00|674.09|671.69|677.1|674.7|678.4|676|673.22|670.82|0
1654795800000|2022-06-09 17:30:00|678.18|675.78|680.77|678.37|682.72|680.32|678.18|675.78|0
1654796100000|2022-06-09 17:35:00|680.99|678.59|681.2|678.8|684.45|682.05|680.12|677.72|0
1654796400000|2022-06-09 17:40:00|681.42|679.02|686.78|684.38|687.65|685.25|681.42|679.02|0
1654796700000|2022-06-09 17:45:00|687.33|684.93|683.55|681.15|687.65|685.25|683.12|680.72|0
1654797000000|2022-06-09 17:50:00|683.33|680.93|682.9|680.5|683.55|681.15|681.4|679|0
1654797300000|2022-06-09 17:55:00|683.12|680.72|677.96|675.56|683.33|680.93|677.74|675.34|0
1654797600000|2022-06-09 18:00:00|678.39|675.99|683.98|681.58|685.05|682.65|677.96|675.56|0
1654797900000|2022-06-09 18:05:00|684.19|681.79|683.76|681.36|685.92|683.52|681.82|679.42|0
1654798200000|2022-06-09 18:10:00|683.54|681.14|683.11|680.71|687.64|685.24|682.68|680.28|0
1654798500000|2022-06-09 18:15:00|683.33|680.93|684.62|682.22|685.7|683.3|682.25|679.85|0
1654798800000|2022-06-09 18:20:00|684.4|682|689.8|687.4|690.44|688.04|682.68|680.28|0
1654799100000|2022-06-09 18:25:00|689.58|687.18|686.77|684.37|691.09|688.69|685.26|682.86|0
1654799400000|2022-06-09 18:30:00|686.99|684.59|692.39|689.99|693.04|690.64|686.99|684.59|0
1654799700000|2022-06-09 18:35:00|692.6|690.2|694.34|691.94|695.64|693.24|691.31|688.91|0
1654800000000|2022-06-09 18:40:00|694.55|692.15|696.08|693.68|697.75|695.35|693.69|691.29|0
1654800300000|2022-06-09 18:45:00|696.52|694.12|694.35|691.95|696.73|694.33|692.18|689.78|0
1654800600000|2022-06-09 18:50:00|694.78|692.38|695.65|693.25|697.17|694.77|692.83|690.43|0
1654800900000|2022-06-09 18:55:00|696.08|693.68|702.16|699.76|702.38|699.98|694.24|691.84|0
1654801200000|2022-06-09 19:00:00|702.38|699.98|710.84|708.44|710.96|708.56|702.16|699.76|0
1654801500000|2022-06-09 19:05:00|711.28|708.88|713.68|711.28|715.21|712.81|710.19|707.79|0
1654801800000|2022-06-09 19:10:00|713.24|710.84|715.87|713.47|715.87|713.47|711.93|709.53|0
1654802100000|2022-06-09 19:15:00|716.09|713.69|712.59|710.19|716.3|713.9|710.84|708.44|0
1654802400000|2022-06-09 19:20:00|712.8|710.4|712.15|709.75|715.86|713.46|710.4|708|0
1654802700000|2022-06-09 19:25:00|711.93|709.53|721.34|718.94|721.34|718.94|711.93|709.53|0
1654803000000|2022-06-09 19:30:00|722|719.6|724.85|722.45|724.85|722.45|720.46|718.06|0
1654803300000|2022-06-09 19:35:00|725.07|722.67|723.53|721.13|725.29|722.89|721.34|718.94|0
1654803600000|2022-06-09 19:40:00|723.97|721.57|730.42|728.02|731.31|728.91|723.97|721.57|0
1654803900000|2022-06-09 19:45:00|731.08|728.68|736.16|733.76|739.48|737.08|730.2|727.8|0
1654804200000|2022-06-09 19:50:00|736.6|734.2|735.53|733.13|739.7|737.3|732.41|730.01|0
1654804500000|2022-06-09 19:55:00|735.97|733.57|747.51|745.11|747.73|745.33|734.87|732.47|0
1654804800000|2022-06-09 20:00:00|748.17|745.77|747.06|744.66|748.4|746|745.95|743.55|0
1654805100000|2022-06-09 20:05:00|747.28|744.88|747.73|745.33|747.95|745.55|744.39|741.99|0
1654805400000|2022-06-09 20:10:00|747.51|745.11|744.17|741.77|747.95|745.55|744.17|741.77|0
1654805700000|2022-06-09 20:15:00|745.04|742.24|745.48|742.68|747.48|744.68|744.59|741.79|0
1654806000000|2022-06-09 20:20:00|745.7|742.9|744.81|742.01|745.7|742.9|743.92|741.12|0
1654806300000|2022-06-09 20:25:00|744.59|741.79|744.37|741.57|745.92|743.12|744.37|741.57|0
1654806600000|2022-06-09 20:30:00|743.7|740.9|745.7|742.9|745.7|742.9|743.59|740.79|0
1654806900000|2022-06-09 20:35:00|745.82|743.02|746.14|743.34|746.37|743.57|745.03|742.23|0
1654807200000|2022-06-09 20:40:00|746.37|743.57|745.25|742.45|746.37|743.57|744.81|742.01|0
1654807500000|2022-06-09 20:45:00|745.03|742.23|743.15|740.35|745.03|742.23|743.03|740.23|0
1654807800000|2022-06-09 20:50:00|742.81|740.01|743.03|740.23|744.14|741.34|742.81|740.01|0
1654808100000|2022-06-09 20:55:00|743.25|740.45|741.59|738.79|743.47|740.67|740.59|737.79|0
1654808400000|2022-06-09 21:00:00|741.93|739.13|741.89|739.09|742.35|739.55|741.34|738.54|0
1654808700000|2022-06-09 21:05:00|741.93|739.13|741.96|739.16|742.22|739.42|741.48|738.68|0
1654809000000|2022-06-09 21:10:00|742.12|739.32|741.15|738.35|742.93|740.13|740.99|738.19|0
1654809300000|2022-06-09 21:15:00|741.38|738.58|741.47|738.67|742.09|739.29|740.44|737.64|0
1654809600000|2022-06-09 21:20:00|741.31|738.51|741.24|738.44|741.63|738.83|741.24|738.44|0
1654809900000|2022-06-09 21:25:00|741.31|738.51|741.47|738.67|741.53|738.73|741.08|738.28|0
1654810200000|2022-06-09 21:30:00|741.41|738.61|741.18|738.38|741.63|738.83|741.12|738.32|0
1654810500000|2022-06-09 21:35:00|741.12|738.32|741.11|738.31|741.31|738.51|740.96|738.16|0
1654810800000|2022-06-09 21:40:00|741.14|738.34|741.14|738.34|741.14|738.34|741.14|738.34|0
1654811100000|2022-06-09 21:45:00|741.18|738.38|741.08|738.28|741.18|738.38|741.08|738.28|0
1654811400000|2022-06-09 21:50:00|740.86|738.06|740.95|738.15|741.08|738.28|740.86|738.06|0
1654811700000|2022-06-09 21:55:00|740.88|738.08|739.75|736.95|741.37|738.57|739.34|736.54|0
1654812000000|2022-06-09 22:00:00|739.36|736.56|741.24|738.44|743.13|740.33|739.25|736.45|0
1654812300000|2022-06-09 22:05:00|741.36|738.56|743.02|740.22|743.02|740.22|741.24|738.44|0
1654812600000|2022-06-09 22:10:00|743.24|740.44|744.35|741.55|744.35|741.55|743.02|740.22|0
1654812900000|2022-06-09 22:15:00|744.57|741.77|744.24|741.44|745.24|742.44|743.24|740.44|0
1654813200000|2022-06-09 22:20:00|744.13|741.33|746.12|743.32|746.35|743.55|744.13|741.33|0
1654813500000|2022-06-09 22:25:00|745.9|743.1|745.68|742.88|746.24|743.44|745.23|742.43|0
1654813800000|2022-06-09 22:30:00|745.46|742.66|745.01|742.21|746.12|743.32|744.79|741.99|0
1654814100000|2022-06-09 22:35:00|744.79|741.99|744.57|741.77|744.79|741.99|744.34|741.54|0
1654814400000|2022-06-09 22:40:00|744.34|741.54|744.79|741.99|744.79|741.99|744.34|741.54|0
1654814700000|2022-06-09 22:45:00|744.68|741.88|742.79|739.99|744.79|741.99|742.79|739.99|0
1654815000000|2022-06-09 22:50:00|742.57|739.77|744.34|741.54|744.56|741.76|742.34|739.54|0
1654815300000|2022-06-09 22:55:00|744.12|741.32|744.56|741.76|744.79|741.99|744.12|741.32|0
1654815600000|2022-06-09 23:00:00|744.12|741.32|744.34|741.54|745.01|742.21|744.12|741.32|0
1654815900000|2022-06-09 23:05:00|744.56|741.76|744.56|741.76|744.78|741.98|744.34|741.54|0
1654816200000|2022-06-09 23:10:00|744.78|741.98|744.12|741.32|744.78|741.98|744.12|741.32|0
1654816500000|2022-06-09 23:15:00|744.34|741.54|742.78|739.98|744.56|741.76|742.78|739.98|0
1654816800000|2022-06-09 23:20:00|742.56|739.76|741.23|738.43|742.56|739.76|741.01|738.21|0
1654817100000|2022-06-09 23:25:00|741.45|738.65|742.56|739.76|743.23|740.43|741.23|738.43|0
1654817400000|2022-06-09 23:30:00|742.78|739.98|742.11|739.31|743|740.2|741.23|738.43|0
1654817700000|2022-06-09 23:35:00|742.56|739.76|741.89|739.09|743.45|740.65|741.45|738.65|0
1654818000000|2022-06-09 23:40:00|741.67|738.87|742.11|739.31|742.56|739.76|740.56|737.76|0
1654818300000|2022-06-09 23:45:00|742.33|739.53|741.89|739.09|743.44|740.64|741.89|739.09|0
1654818600000|2022-06-09 23:50:00|742.33|739.53|742.78|739.98|743.22|740.42|739.67|736.87|0
1654818900000|2022-06-09 23:55:00|743|740.2|742.55|739.75|743.22|740.42|742.33|739.53|0
1654819200000|2022-06-10 00:00:00|742.11|739.31|740.33|737.53|744.11|741.31|740.11|737.31|0
1654819500000|2022-06-10 00:05:00|740.56|737.76|743.88|741.08|744.11|741.31|740.11|737.31|0
1654819800000|2022-06-10 00:10:00|744.11|741.31|746.99|744.19|748.22|745.42|744.11|741.31|0
1654820100000|2022-06-10 00:15:00|746.55|743.75|747.66|744.86|748.55|745.75|746.33|743.53|0
1654820400000|2022-06-10 00:20:00|747.88|745.08|748.33|745.53|748.33|745.53|745.66|742.86|0
1654820700000|2022-06-10 00:25:00|748.55|745.75|746.99|744.19|749.44|746.64|746.55|743.75|0
1654821000000|2022-06-10 00:30:00|747.66|744.86|745.66|742.86|748.55|745.75|745.43|742.63|0
1654821300000|2022-06-10 00:35:00|745.88|743.08|745.55|742.75|746.99|744.19|745.21|742.41|0
1654821600000|2022-06-10 00:40:00|745.43|742.63|745.33|742.53|746.1|743.3|744.77|741.97|0
1654821900000|2022-06-10 00:45:00|745.43|742.63|745.88|743.08|746.32|743.52|744.32|741.52|0
1654822200000|2022-06-10 00:50:00|745.99|743.19|747.21|744.41|747.66|744.86|745.65|742.85|0
1654822500000|2022-06-10 00:55:00|747.33|744.53|747.21|744.41|748.54|745.74|746.76|743.96|0
1654822800000|2022-06-10 01:00:00|746.76|743.96|745.65|742.85|748.1|745.3|744.98|742.18|0
1654823100000|2022-06-10 01:05:00|746.1|743.3|746.1|743.3|747.21|744.41|745.65|742.85|0
1654823400000|2022-06-10 01:10:00|745.87|743.07|745.65|742.85|747.55|744.75|745.1|742.3|0
1654823700000|2022-06-10 01:15:00|746.09|743.29|745.87|743.07|747.21|744.41|744.98|742.18|0
1654824000000|2022-06-10 01:20:00|745.65|742.85|748.54|745.74|748.99|746.19|745.2|742.4|0
1654824300000|2022-06-10 01:25:00|748.43|745.63|746.87|744.07|748.54|745.74|746.31|743.51|0
1654824600000|2022-06-10 01:30:00|746.76|743.96|746.09|743.29|747.43|744.63|745.2|742.4|0
1654824900000|2022-06-10 01:35:00|745.87|743.07|745.87|743.07|746.54|743.74|744.98|742.18|0
1654825200000|2022-06-10 01:40:00|745.65|742.85|746.76|743.96|747.2|744.4|745.64|742.84|0
1654825500000|2022-06-10 01:45:00|746.53|743.73|747.32|744.52|748.43|745.63|746.31|743.51|0
1654825800000|2022-06-10 01:50:00|747.09|744.29|747.2|744.4|748.09|745.29|746.09|743.29|0
1654826100000|2022-06-10 01:55:00|746.98|744.18|746.98|744.18|747.42|744.62|745.86|743.06|0
1654826400000|2022-06-10 02:00:00|746.87|744.07|746.31|743.51|747.42|744.62|745.64|742.84|0
1654826700000|2022-06-10 02:05:00|746.42|743.62|747.2|744.4|747.64|744.84|745.76|742.96|0
1654827000000|2022-06-10 02:10:00|746.97|744.17|746.64|743.84|747.2|744.4|746.31|743.51|0
1654827300000|2022-06-10 02:15:00|746.75|743.95|746.2|743.4|747.42|744.62|746.08|743.28|0
1654827600000|2022-06-10 02:20:00|746.31|743.51|744.75|741.95|746.31|743.51|744.75|741.95|0
1654827900000|2022-06-10 02:25:00|744.53|741.73|743.86|741.06|745.19|742.39|743.86|741.06|0
1654828200000|2022-06-10 02:30:00|743.31|740.51|742.3|739.5|744.3|741.5|742.3|739.5|0
1654828500000|2022-06-10 02:35:00|742.08|739.28|743.19|740.39|743.63|740.83|741.98|739.18|0
1654828800000|2022-06-10 02:40:00|743.31|740.51|744.3|741.5|744.75|741.95|743.19|740.39|0
1654829100000|2022-06-10 02:45:00|744.19|741.39|743.53|740.73|744.64|741.84|743.41|740.61|0
1654829400000|2022-06-10 02:50:00|743.63|740.83|742.97|740.17|743.86|741.06|742.97|740.17|0
1654829700000|2022-06-10 02:55:00|743.08|740.28|743.63|740.83|743.75|740.95|742.97|740.17|0
1654830000000|2022-06-10 03:00:00|743.41|740.61|739.41|736.61|743.41|740.61|739.19|736.39|0
1654830300000|2022-06-10 03:05:00|739.53|736.73|739.19|736.39|740.52|737.72|739.19|736.39|0
1654830600000|2022-06-10 03:10:00|739.09|736.29|737.64|734.84|739.41|736.61|737.42|734.62|0
1654830900000|2022-06-10 03:15:00|737.42|734.62|738.08|735.28|738.53|735.73|737.42|734.62|0
1654831200000|2022-06-10 03:20:00|737.86|735.06|737.86|735.06|737.86|735.06|736.97|734.17|0
1654831500000|2022-06-10 03:25:00|737.64|734.84|736.42|733.62|737.86|735.06|736.42|733.62|0
1654831800000|2022-06-10 03:30:00|736.53|733.73|738.08|735.28|738.08|735.28|735.98|733.18|0
1654832100000|2022-06-10 03:35:00|737.86|735.06|738.08|735.28|738.74|735.94|737.86|735.06|0
1654832400000|2022-06-10 03:40:00|738.3|735.5|738.74|735.94|739.3|736.5|738.3|735.5|0
1654832700000|2022-06-10 03:45:00|738.52|735.72|738.74|735.94|739.19|736.39|738.08|735.28|0
1654833000000|2022-06-10 03:50:00|738.64|735.84|739.85|737.05|740.07|737.27|738.52|735.72|0
1654833300000|2022-06-10 03:55:00|739.74|736.94|740.19|737.39|740.51|737.71|739.63|736.83|0
1654833600000|2022-06-10 04:00:00|740.07|737.27|740.51|737.71|740.51|737.71|739.85|737.05|0
1654833900000|2022-06-10 04:05:00|740.29|737.49|741.18|738.38|741.4|738.6|740.29|737.49|0
1654834200000|2022-06-10 04:10:00|741.29|738.49|741.18|738.38|741.96|739.16|740.95|738.15|0
1654834500000|2022-06-10 04:15:00|741.4|738.6|742.06|739.26|742.28|739.48|741.4|738.6|0
1654834800000|2022-06-10 04:20:00|741.84|739.04|741.62|738.82|741.84|739.04|741.62|738.82|0
1654835100000|2022-06-10 04:25:00|741.73|738.93|743.84|741.04|744.06|741.26|741.73|738.93|0
1654835400000|2022-06-10 04:30:00|744.06|741.26|744.95|742.15|745.39|742.59|744.06|741.26|0
1654835700000|2022-06-10 04:35:00|745.17|742.37|746.95|744.15|746.95|744.15|745.17|742.37|0
1654836000000|2022-06-10 04:40:00|747.17|744.37|746.5|743.7|747.39|744.59|745.61|742.81|0
1654836300000|2022-06-10 04:45:00|746.28|743.48|746.06|743.26|746.72|743.92|746.06|743.26|0
1654836600000|2022-06-10 04:50:00|746.28|743.48|746.06|743.26|746.5|743.7|745.83|743.03|0
1654836900000|2022-06-10 04:55:00|746.28|743.48|746.05|743.25|746.5|743.7|745.83|743.03|0
1654837200000|2022-06-10 05:00:00|745.83|743.03|743.61|740.81|746.28|743.48|743.61|740.81|0
1654837500000|2022-06-10 05:05:00|743.39|740.59|744.72|741.92|744.72|741.92|742.94|740.14|0
1654837800000|2022-06-10 05:10:00|744.5|741.7|743.61|740.81|744.94|742.14|743.61|740.81|0
1654838100000|2022-06-10 05:15:00|743.72|740.92|740.84|738.04|743.72|740.92|740.28|737.48|0
1654838400000|2022-06-10 05:20:00|740.39|737.59|741.28|738.48|741.72|738.92|740.17|737.37|0
1654838700000|2022-06-10 05:25:00|741.06|738.26|740.95|738.15|742.16|739.36|740.84|738.04|0
1654839000000|2022-06-10 05:30:00|740.84|738.04|739.51|736.71|741.28|738.48|738.62|735.82|0
1654839300000|2022-06-10 05:35:00|739.73|736.93|739.51|736.71|740.17|737.37|738.84|736.04|0
1654839600000|2022-06-10 05:40:00|739.28|736.48|739.73|736.93|739.95|737.15|738.62|735.82|0
1654839900000|2022-06-10 05:45:00|739.95|737.15|742.16|739.36|742.38|739.58|739.95|737.15|0
1654840200000|2022-06-10 05:50:00|742.05|739.25|743.05|740.25|744.15|741.35|742.05|739.25|0
1654840500000|2022-06-10 05:55:00|742.82|740.02|743.04|740.24|743.27|740.47|741.94|739.14|0
1654840800000|2022-06-10 06:00:00|742.6|739.8|739.72|736.92|742.6|739.8|738.07|735.27|0
1654841100000|2022-06-10 06:05:00|739.84|737.04|739.06|736.26|741.71|738.91|738.84|736.04|0
1654841400000|2022-06-10 06:10:00|738.84|736.04|737.29|734.49|740.06|737.26|737.07|734.27|0
1654841700000|2022-06-10 06:15:00|737.51|734.71|739.06|736.26|739.28|736.48|737.18|734.38|0
1654842000000|2022-06-10 06:20:00|738.61|735.81|739.39|736.59|740.83|738.03|738.61|735.81|0
1654842300000|2022-06-10 06:25:00|739.5|736.7|738.17|735.37|740.82|738.02|737.73|734.93|0
1654842600000|2022-06-10 06:30:00|738.39|735.59|739.83|737.03|740.16|737.36|738.39|735.59|0
1654842900000|2022-06-10 06:35:00|739.94|737.14|741.49|738.69|741.71|738.91|739.72|736.92|0
1654843200000|2022-06-10 06:40:00|741.27|738.47|740.38|737.58|741.49|738.69|738.83|736.03|0
1654843500000|2022-06-10 06:45:00|740.16|737.36|741.71|738.91|742.81|740.01|739.49|736.69|0
1654843800000|2022-06-10 06:50:00|742.15|739.35|739.71|736.91|742.59|739.79|739.05|736.25|0
1654844100000|2022-06-10 06:55:00|739.93|737.13|739.27|736.47|741.48|738.68|738.61|735.81|0
1654844400000|2022-06-10 07:00:00|739.05|736.25|741.48|738.68|741.82|739.02|736.84|734.04|0
1654844700000|2022-06-10 07:05:00|741.5|739.1|747.27|744.87|747.27|744.87|740.17|737.77|0
1654845000000|2022-06-10 07:10:00|747.71|745.31|748.16|745.76|750.6|748.2|746.83|744.43|0
1654845300000|2022-06-10 07:15:00|748.82|746.42|748.16|745.76|749.83|747.43|745.27|742.87|0
1654845600000|2022-06-10 07:20:00|748.82|746.42|754.16|751.76|754.16|751.76|748.6|746.2|0
1654845900000|2022-06-10 07:25:00|753.94|751.54|754.54|752.14|755.81|753.41|753.05|750.65|0
1654846200000|2022-06-10 07:30:00|754.32|751.92|752.09|749.69|754.76|752.36|750.08|747.68|0
1654846500000|2022-06-10 07:35:00|751.42|749.02|746.3|743.9|751.42|749.02|746.3|743.9|0
1654846800000|2022-06-10 07:40:00|746.52|744.12|748.75|746.35|749.31|746.91|746.3|743.9|0
1654847100000|2022-06-10 07:45:00|749.64|747.24|752.53|750.13|752.53|750.13|744.52|742.12|0
1654847400000|2022-06-10 07:50:00|752.2|749.8|752.75|750.35|752.98|750.58|748.97|746.57|0
1654847700000|2022-06-10 07:55:00|752.42|750.02|752.63|750.23|753.42|751.02|747.06|744.66|0
1654848000000|2022-06-10 08:00:00|753.08|750.68|746.39|743.99|753.97|751.57|745.5|743.1|0
1654848300000|2022-06-10 08:05:00|746.17|743.77|743.5|741.1|747.95|745.55|742.61|740.21|0
1654848600000|2022-06-10 08:10:00|743.94|741.54|741.84|739.44|744.39|741.99|740.07|737.67|0
1654848900000|2022-06-10 08:15:00|741.62|739.22|741.18|738.78|742.73|740.33|739.85|737.45|0
1654849200000|2022-06-10 08:20:00|741.07|738.67|743.17|740.77|743.4|741|741.07|738.67|0
1654849500000|2022-06-10 08:25:00|743.4|741|742.95|740.55|744.73|742.33|740.51|738.11|0
1654849800000|2022-06-10 08:30:00|743.07|740.67|744.28|741.88|744.51|742.11|741.4|739|0
1654850100000|2022-06-10 08:35:00|744.5|742.1|744.5|742.1|747.84|745.44|744.5|742.1|0
1654850400000|2022-06-10 08:40:00|744.73|742.33|744.06|741.66|746.5|744.1|744.06|741.66|0
1654850700000|2022-06-10 08:45:00|744.28|741.88|742.72|740.32|744.72|742.32|741.61|739.21|0
1654851000000|2022-06-10 08:50:00|742.5|740.1|748.5|746.1|749.4|747|741.84|739.44|0
1654851300000|2022-06-10 08:55:00|748.73|746.33|749.74|747.34|750.63|748.23|747.17|744.77|0
1654851600000|2022-06-10 09:00:00|749.97|747.57|747.96|745.56|750.41|748.01|745.74|743.34|0
1654851900000|2022-06-10 09:05:00|747.74|745.34|747.74|745.34|747.96|745.56|745.74|743.34|0
1654852200000|2022-06-10 09:10:00|747.52|745.12|746.4|744|748.74|746.34|744.85|742.45|0
1654852500000|2022-06-10 09:15:00|746.18|743.78|747.63|745.23|747.74|745.34|744.41|742.01|0
1654852800000|2022-06-10 09:20:00|747.96|745.56|748.63|746.23|748.85|746.45|746.4|744|0
1654853100000|2022-06-10 09:25:00|748.4|746|745.96|743.56|749.74|747.34|745.51|743.11|0
1654853400000|2022-06-10 09:30:00|745.29|742.89|745.29|742.89|746.18|743.78|745.07|742.67|0
1654853700000|2022-06-10 09:35:00|745.51|743.11|746.96|744.56|748.52|746.12|745.07|742.67|0
1654854000000|2022-06-10 09:40:00|746.62|744.22|743.07|740.67|747.96|745.56|743.07|740.67|0
1654854300000|2022-06-10 09:45:00|743.29|740.89|748.4|746|748.62|746.22|742.85|740.45|0
1654854600000|2022-06-10 09:50:00|747.95|745.55|750.4|748|750.4|748|747.73|745.33|0
1654854900000|2022-06-10 09:55:00|750.62|748.22|749.4|747|751.07|748.67|749.18|746.78|0
1654855200000|2022-06-10 10:00:00|749.51|747.11|749.73|747.33|751.18|748.78|746.84|744.44|0
1654855500000|2022-06-10 10:05:00|750.18|747.78|751.29|748.89|752.4|750|749.18|746.78|0
1654855800000|2022-06-10 10:10:00|750.62|748.22|750.62|748.22|753.07|750.67|749.95|747.55|0
1654856100000|2022-06-10 10:15:00|750.4|748|751.51|749.11|751.51|749.11|748.84|746.44|0
1654856400000|2022-06-10 10:20:00|751.73|749.33|754.85|752.45|754.85|752.45|748.51|746.11|0
1654856700000|2022-06-10 10:25:00|754.41|752.01|755.74|753.34|756.19|753.79|753.96|751.56|0
1654857000000|2022-06-10 10:30:00|755.97|753.57|755.3|752.9|756.64|754.24|753.74|751.34|0
1654857300000|2022-06-10 10:35:00|755.52|753.12|753.51|751.11|755.52|753.12|752.84|750.44|0
1654857600000|2022-06-10 10:40:00|753.29|750.89|755.07|752.67|755.29|752.89|753.29|750.89|0
1654857900000|2022-06-10 10:45:00|755.29|752.89|755.29|752.89|755.41|753.01|753.06|750.66|0
1654858200000|2022-06-10 10:50:00|755.07|752.67|753.06|750.66|756.19|753.79|753.06|750.66|0
1654858500000|2022-06-10 10:55:00|753.29|750.89|752.39|749.99|756.85|754.45|752.39|749.99|0
1654858800000|2022-06-10 11:00:00|752.17|749.77|754.84|752.44|755.07|752.67|751.72|749.32|0
1654859100000|2022-06-10 11:05:00|754.74|752.34|750.61|748.21|754.84|752.44|750.16|747.76|0
1654859400000|2022-06-10 11:10:00|750.83|748.43|749.94|747.54|753.18|750.78|749.27|746.87|0
1654859700000|2022-06-10 11:15:00|750.39|747.99|753.5|751.1|753.5|751.1|750.39|747.99|0
1654860000000|2022-06-10 11:20:00|753.73|751.33|752.61|750.21|754.17|751.77|751.28|748.88|0
1654860300000|2022-06-10 11:25:00|752.39|749.99|751.5|749.1|753.5|751.1|751.05|748.65|0
1654860600000|2022-06-10 11:30:00|751.94|749.54|746.82|744.42|751.94|749.54|745.71|743.31|0
1654860900000|2022-06-10 11:35:00|747.05|744.65|749.15|746.75|749.59|747.19|743.27|740.87|0
1654861200000|2022-06-10 11:40:00|748.93|746.53|748.26|745.86|750.04|747.64|747.6|745.2|0
1654861500000|2022-06-10 11:45:00|748.04|745.64|749.15|746.75|750.04|747.64|747.05|744.65|0
1654861800000|2022-06-10 11:50:00|749.37|746.97|750.04|747.64|750.48|748.08|748.48|746.08|0
1654862100000|2022-06-10 11:55:00|750.26|747.86|751.59|749.19|751.59|749.19|748.26|745.86|0
1654862400000|2022-06-10 12:00:00|751.15|748.75|750.03|747.63|751.37|748.97|746.71|744.31|0
1654862700000|2022-06-10 12:05:00|749.81|747.41|746.93|744.53|749.93|747.53|746.48|744.08|0
1654863000000|2022-06-10 12:10:00|746.7|744.3|745.82|743.42|747.81|745.41|745.59|743.19|0
1654863300000|2022-06-10 12:15:00|746.04|743.64|746.7|744.3|747.37|744.97|745.37|742.97|0
1654863600000|2022-06-10 12:20:00|746.15|743.75|746.7|744.3|748.03|745.63|746.04|743.64|0
1654863900000|2022-06-10 12:25:00|746.37|743.97|747.26|744.86|747.93|745.53|742.49|740.09|0
1654864200000|2022-06-10 12:30:00|756.71|754.31|795.73|793.33|799.01|796.61|756.71|754.31|0
1654864500000|2022-06-10 12:35:00|797.43|795.03|784.32|781.92|800.37|797.97|782.41|780.01|0
1654864800000|2022-06-10 12:40:00|783.87|781.47|788.61|786.21|788.61|786.21|774.88|772.48|0
1654865100000|2022-06-10 12:45:00|788.16|785.76|794.71|792.31|794.71|792.31|783.42|781.02|0
1654865400000|2022-06-10 12:50:00|794.83|792.43|795.84|793.44|800.82|798.42|794.26|791.86|0
1654865700000|2022-06-10 12:55:00|797.2|794.8|811.31|808.91|811.31|808.91|796.52|794.12|0
1654866000000|2022-06-10 13:00:00|810.85|808.45|797.02|794.62|810.96|808.56|794.99|792.59|0
1654866300000|2022-06-10 13:05:00|797.47|795.07|805.62|803.22|806.52|804.12|795.89|793.49|0
1654866600000|2022-06-10 13:10:00|805.39|802.99|804.94|802.54|807.1|804.7|801.54|799.14|0
1654866900000|2022-06-10 13:15:00|806.07|803.67|810.5|808.1|810.5|808.1|803.35|800.95|0
1654867200000|2022-06-10 13:20:00|810.15|807.75|816.52|814.12|818.46|816.06|805.84|803.44|0
1654867500000|2022-06-10 13:25:00|817.2|814.8|809.92|807.52|818|815.6|809.92|807.52|0
1654867800000|2022-06-10 13:30:00|809.7|807.3|823.36|820.96|825.18|822.78|802.44|800.04|0
1654868100000|2022-06-10 13:35:00|822.9|820.5|819.82|817.42|827.11|824.71|815.96|813.56|0
1654868400000|2022-06-10 13:40:00|820.28|817.88|811.65|809.25|821.19|818.79|811.65|809.25|0
1654868700000|2022-06-10 13:45:00|811.2|808.8|816.19|813.79|818.46|816.06|808.71|806.31|0
1654869000000|2022-06-10 13:50:00|817.67|815.27|825.51|823.11|826.19|823.79|814.6|812.2|0
1654869300000|2022-06-10 13:55:00|825.4|823|824.49|822.09|828.93|826.53|821.41|819.01|0
1654869600000|2022-06-10 14:00:00|827.68|825.28|841.96|839.56|844.02|841.62|827.68|825.28|0
1654869900000|2022-06-10 14:05:00|841.73|839.33|845.85|843.45|846.54|844.14|838.31|835.91|0
1654870200000|2022-06-10 14:10:00|846.31|843.91|845.38|842.98|850.42|848.02|843.79|841.39|0
1654870500000|2022-06-10 14:15:00|846.07|843.67|847.93|845.53|849.66|847.26|844.03|841.63|0
1654870800000|2022-06-10 14:20:00|848.39|845.99|851.37|848.97|853.9|851.5|847.01|844.61|0
1654871100000|2022-06-10 14:25:00|852.06|849.66|852.88|850.48|853.9|851.5|846.32|843.92|0
1654871400000|2022-06-10 14:30:00|853.57|851.17|844.74|842.34|854.03|851.63|844.74|842.34|0
1654871700000|2022-06-10 14:35:00|845.54|843.14|839.14|836.74|846.23|843.83|838.91|836.51|0
1654872000000|2022-06-10 14:40:00|839.94|837.54|835.71|833.31|844.39|841.99|835.71|833.31|0
1654872300000|2022-06-10 14:45:00|837.31|834.91|839.59|837.19|842.23|839.83|835.94|833.54|0
1654872600000|2022-06-10 14:50:00|840.05|837.65|837.21|834.81|840.05|837.65|834.46|832.06|0
1654872900000|2022-06-10 14:55:00|836.52|834.12|848.2|845.8|848.2|845.8|836.06|833.66|0
1654873200000|2022-06-10 15:00:00|848.66|846.26|848.56|846.16|850.49|848.09|845.44|843.04|0
1654873500000|2022-06-10 15:05:00|848.79|846.39|849.48|847.08|852.91|850.51|848.33|845.93|0
1654873800000|2022-06-10 15:10:00|849.37|846.97|849.7|847.3|851.77|849.37|845.82|843.42|0
1654874100000|2022-06-10 15:15:00|849.47|847.07|845.76|843.36|852.22|849.82|844.63|842.23|0
1654874400000|2022-06-10 15:20:00|844.85|842.45|850.55|848.15|850.78|848.38|842.56|840.16|0
1654874700000|2022-06-10 15:25:00|851.01|848.61|852.38|849.98|855.13|852.73|849.87|847.47|0
1654875000000|2022-06-10 15:30:00|853.99|851.59|853.76|851.36|856.96|854.56|851.93|849.53|0
1654875300000|2022-06-10 15:35:00|853.3|850.9|856.94|854.54|857.4|855|853.3|850.9|0
1654875600000|2022-06-10 15:40:00|858.08|855.68|850.67|848.27|858.54|856.14|850.55|848.15|0
1654875900000|2022-06-10 15:45:00|851.24|848.84|856.5|854.1|856.5|854.1|848.27|845.87|0
1654876200000|2022-06-10 15:50:00|856.96|854.56|854.9|852.5|857.88|855.48|852.38|849.98|0
1654876500000|2022-06-10 15:55:00|854.67|852.27|847.58|845.18|856.27|853.87|845.98|843.58|0
1654876800000|2022-06-10 16:00:00|847.81|845.41|846.44|844.04|848.95|846.55|843.93|841.53|0
1654877100000|2022-06-10 16:05:00|846.89|844.49|841.64|839.24|846.89|844.49|840.05|837.65|0
1654877400000|2022-06-10 16:10:00|841.87|839.47|849.63|847.23|850.09|847.69|841.87|839.47|0
1654877700000|2022-06-10 16:15:00|850.55|848.15|851.92|849.52|853.98|851.58|849.18|846.78|0
1654878000000|2022-06-10 16:20:00|852.15|849.75|851.69|849.29|852.38|849.98|847.57|845.17|0
1654878300000|2022-06-10 16:25:00|851.92|849.52|848.61|846.21|853.98|851.58|848.61|846.21|0
1654878600000|2022-06-10 16:30:00|848.94|846.54|850.77|848.37|852.15|849.75|845.75|843.35|0
1654878900000|2022-06-10 16:35:00|851.46|849.06|848.03|845.63|851.92|849.52|847.34|844.94|0
1654879200000|2022-06-10 16:40:00|847.8|845.4|846.89|844.49|849.86|847.46|843.92|841.52|0
1654879500000|2022-06-10 16:45:00|846.43|844.03|849.86|847.46|851.23|848.83|845.52|843.12|0
1654879800000|2022-06-10 16:50:00|850.77|848.37|854.66|852.26|855.12|852.72|850.54|848.14|0
1654880100000|2022-06-10 16:55:00|854.89|852.49|851.91|849.51|856.49|854.09|851.23|848.83|0
1654880400000|2022-06-10 17:00:00|852.14|849.74|854.2|851.8|856.95|854.55|850.54|848.14|0
1654880700000|2022-06-10 17:05:00|855.12|852.72|853.28|850.88|857.64|855.24|852.83|850.43|0
1654881000000|2022-06-10 17:10:00|853.06|850.66|855.57|853.17|857.64|855.24|851.68|849.28|0
1654881300000|2022-06-10 17:15:00|856.26|853.86|848.94|846.54|856.95|854.55|848.71|846.31|0
1654881600000|2022-06-10 17:20:00|849.17|846.77|848.27|845.87|850.77|848.37|847.11|844.71|0
1654881900000|2022-06-10 17:25:00|848.04|845.64|842.55|840.15|848.73|846.33|842.55|840.15|0
1654882200000|2022-06-10 17:30:00|843.69|841.29|848.27|845.87|851.24|848.84|843.47|841.07|0
1654882500000|2022-06-10 17:35:00|848.04|845.64|840.27|837.87|848.04|845.64|840.27|837.87|0
1654882800000|2022-06-10 17:40:00|840.04|837.64|842.09|839.69|844.15|841.75|839.81|837.41|0
1654883100000|2022-06-10 17:45:00|841.86|839.46|834.8|832.4|843.69|841.29|834.34|831.94|0
1654883400000|2022-06-10 17:50:00|834.11|831.71|839.58|837.18|839.81|837.41|831.15|828.75|0
1654883700000|2022-06-10 17:55:00|840.49|838.09|842.09|839.69|844.6|842.2|840.04|837.64|0
1654884000000|2022-06-10 18:00:00|841.86|839.46|847.8|845.4|848.49|846.09|841.41|839.01|0
1654884300000|2022-06-10 18:05:00|848.26|845.86|843.92|841.52|848.49|846.09|842.32|839.92|0
1654884600000|2022-06-10 18:10:00|843.23|840.83|844.62|842.22|845.74|843.34|841.86|839.46|0
1654884900000|2022-06-10 18:15:00|844.85|842.45|837.53|835.13|846.45|844.05|836.16|833.76|0
1654885200000|2022-06-10 18:20:00|837.76|835.36|833.65|831.25|837.76|835.36|832.06|829.66|0
1654885500000|2022-06-10 18:25:00|832.97|830.57|839.81|837.41|842.1|839.7|832.97|830.57|0
1654885800000|2022-06-10 18:30:00|839.59|837.19|834.71|832.31|839.59|837.19|832.89|830.49|0
1654886100000|2022-06-10 18:35:00|834.94|832.54|838.6|836.2|839.05|836.65|834.94|832.54|0
1654886400000|2022-06-10 18:40:00|839.05|836.65|840.88|838.48|843.86|841.46|838.6|836.2|0
1654886700000|2022-06-10 18:45:00|841.11|838.71|832.2|829.8|841.34|838.94|832.2|829.8|0
1654887000000|2022-06-10 18:50:00|832.66|830.26|831.41|829.01|835.85|833.45|831.41|829.01|0
1654887300000|2022-06-10 18:55:00|831.06|828.66|826.96|824.56|832.78|830.38|824.91|822.51|0
1654887600000|2022-06-10 19:00:00|826.73|824.33|835.97|833.57|836.99|834.59|824|821.6|0
1654887900000|2022-06-10 19:05:00|836.31|833.91|836.76|834.36|840.65|838.25|835.17|832.77|0
1654888200000|2022-06-10 19:10:00|836.99|834.59|831.06|828.66|837.68|835.28|829.92|827.52|0
1654888500000|2022-06-10 19:15:00|831.75|829.35|825.82|823.42|831.98|829.58|825.13|822.73|0
1654888800000|2022-06-10 19:20:00|825.36|822.96|827.18|824.78|836.09|833.69|825.36|822.96|0
1654889100000|2022-06-10 19:25:00|826.27|823.87|824.12|821.72|826.27|823.87|817.06|814.66|0
1654889400000|2022-06-10 19:30:00|824.35|821.95|829.83|827.43|831.2|828.8|824.12|821.72|0
1654889700000|2022-06-10 19:35:00|830.05|827.65|826.63|824.23|832.34|829.94|821.84|819.44|0
1654890000000|2022-06-10 19:40:00|827.08|824.68|836.23|833.83|838.29|835.89|824.57|822.17|0
1654890300000|2022-06-10 19:45:00|836.12|833.72|846.33|843.93|846.79|844.39|835.32|832.92|0
1654890600000|2022-06-10 19:50:00|847.25|844.85|845.59|843.19|848.8|846.4|839.67|837.27|0
1654890900000|2022-06-10 19:55:00|845.36|842.96|858|855.6|858|855.6|843.07|840.67|0
1654891200000|2022-06-10 20:00:00|857.89|855.49|849.51|847.11|859.61|857.21|849.51|847.11|0
1654891500000|2022-06-10 20:05:00|849.28|846.88|850.42|848.02|851.69|849.29|849.04|846.64|0
1654891800000|2022-06-10 20:10:00|850.19|847.79|848.3|845.9|851.23|848.83|847.96|845.56|0
1655103900000|2022-06-13 07:05:00|922.98|920.58|915.55|913.15|923.21|920.81|914.73|912.33|0
1655104200000|2022-06-13 07:10:00|916.01|913.61|923.21|920.81|925.3|922.9|916.01|913.61|0
1655104500000|2022-06-13 07:15:00|924.84|922.44|927.16|924.76|927.27|924.87|921.81|919.41|0
1655104800000|2022-06-13 07:20:00|926.11|923.71|920.19|917.79|927.04|924.64|919.83|917.43|0
1655105100000|2022-06-13 07:25:00|920.3|917.9|925.64|923.24|927.16|924.76|919.6|917.2|0
1655105400000|2022-06-13 07:30:00|925.3|922.9|933.56|931.16|934.03|931.63|925.3|922.9|0
1655105700000|2022-06-13 07:35:00|933.09|930.69|933.45|931.05|934.26|931.86|926|923.6|0
1655106000000|2022-06-13 07:40:00|932.75|930.35|935.66|933.26|935.89|933.49|931|928.6|0
1655106300000|2022-06-13 07:45:00|935.19|932.79|929.95|927.55|936.01|933.61|928.9|926.5|0
1655106600000|2022-06-13 07:50:00|930.06|927.66|930.3|927.9|930.99|928.59|926.23|923.83|0
1655106900000|2022-06-13 07:55:00|931.23|928.83|933.56|931.16|934.38|931.98|929.13|926.73|0
1655107200000|2022-06-13 08:00:00|934.49|932.09|940.91|938.51|941.03|938.63|934.02|931.62|0
1655107500000|2022-06-13 08:05:00|940.79|938.39|939.16|936.76|941.73|939.33|937.99|935.59|0
1655107800000|2022-06-13 08:10:00|939.05|936.65|945.47|943.07|945.58|943.18|937.76|935.36|0
1655108100000|2022-06-13 08:15:00|945.58|943.18|952.83|950.43|954|951.6|943.94|941.54|0
1655108400000|2022-06-13 08:20:00|952.48|950.08|953.06|950.66|953.19|950.79|949.79|947.39|0
1655108700000|2022-06-13 08:25:00|953.3|950.9|951.66|949.26|953.42|951.02|949.08|946.68|0
1655109000000|2022-06-13 08:30:00|952.13|949.73|943.71|941.31|953.06|950.66|943.71|941.31|0
1655109300000|2022-06-13 08:35:00|943.94|941.54|945.7|943.3|949.08|946.68|943.47|941.07|0
1655109600000|2022-06-13 08:40:00|945.93|943.53|943.94|941.54|948.15|945.75|940.91|938.51|0
1655109900000|2022-06-13 08:45:00|945.11|942.71|948.15|945.75|949.32|946.92|944.17|941.77|0
1655110200000|2022-06-13 08:50:00|948.03|945.63|948.43|946.03|951.7|949.3|946.04|943.64|0
1655110500000|2022-06-13 08:55:00|948.09|945.69|951.82|949.42|951.94|949.54|947.27|944.87|0
1655110800000|2022-06-13 09:00:00|952.17|949.77|946.1|943.7|953.1|950.7|946.1|943.7|0
1655111100000|2022-06-13 09:05:00|946.22|943.82|945.17|942.77|949.83|947.43|944.93|942.53|0
1655111400000|2022-06-13 09:10:00|945.63|943.23|947.5|945.1|948.43|946.03|945.17|942.77|0
1655111700000|2022-06-13 09:15:00|947.73|945.33|945.63|943.23|950.42|948.02|944.7|942.3|0
1655112000000|2022-06-13 09:20:00|945.4|943|947.38|944.98|947.96|945.56|939.8|937.4|0
1655112300000|2022-06-13 09:25:00|947.26|944.86|947.5|945.1|948.32|945.92|945.4|943|0
1655112600000|2022-06-13 09:30:00|947.26|944.86|948.66|946.26|949.6|947.2|945.86|943.46|0
1655112900000|2022-06-13 09:35:00|947.03|944.63|949.13|946.73|951.93|949.53|946.33|943.93|0
1655113200000|2022-06-13 09:40:00|948.66|946.26|949.83|947.43|953.33|950.93|946.79|944.39|0
1655113500000|2022-06-13 09:45:00|949.36|946.96|946.56|944.16|950.76|948.36|945.75|943.35|0
1655113800000|2022-06-13 09:50:00|946.79|944.39|949.13|946.73|949.59|947.19|946.45|944.05|0
1655114100000|2022-06-13 09:55:00|949.59|947.19|945.63|943.23|951.46|949.06|943.76|941.36|0
1655114400000|2022-06-13 10:00:00|944.93|942.53|945.62|943.22|947.72|945.32|942.83|940.43|0
1655114700000|2022-06-13 10:05:00|945.86|943.46|940.73|938.33|946.56|944.16|940.73|938.33|0
1655115000000|2022-06-13 10:10:00|940.5|938.1|938.29|935.89|941.43|939.03|937.59|935.19|0
1655115300000|2022-06-13 10:15:00|938.63|936.23|942.71|940.31|943.99|941.59|938.63|936.23|0
1655115600000|2022-06-13 10:20:00|942.82|940.42|943.99|941.59|945.28|942.88|940.96|938.56|0
1655115900000|2022-06-13 10:25:00|944.92|942.52|943.18|940.78|944.92|942.52|940.96|938.56|0
1655116200000|2022-06-13 10:30:00|943.06|940.66|937.93|935.53|944.22|941.82|937.59|935.19|0
1655116500000|2022-06-13 10:35:00|937.82|935.42|940.96|938.56|942.24|939.84|936.77|934.37|0
1655116800000|2022-06-13 10:40:00|941.08|938.68|937.23|934.83|941.55|939.15|936.77|934.37|0
1655117100000|2022-06-13 10:45:00|937.47|935.07|940.72|938.32|942.01|939.61|937|934.6|0
1655117400000|2022-06-13 10:50:00|940.96|938.56|937.46|935.06|942.12|939.72|937|934.6|0
1655117700000|2022-06-13 10:55:00|937.35|934.95|940.38|937.98|941.31|938.91|936.77|934.37|0
1655118000000|2022-06-13 11:00:00|938.86|936.46|935.02|932.62|939.09|936.69|933.97|931.57|0
1655118300000|2022-06-13 11:05:00|934.9|932.5|939.79|937.39|940.49|938.09|933.74|931.34|0
1655118600000|2022-06-13 11:10:00|939.56|937.16|941.19|938.79|943.41|941.01|939.56|937.16|0
1655118900000|2022-06-13 11:15:00|941.42|939.02|941.65|939.25|942.35|939.95|937.81|935.41|0
1655119200000|2022-06-13 11:20:00|942.35|939.95|945.38|942.98|945.85|943.45|941.19|938.79|0
1655119500000|2022-06-13 11:25:00|944.91|942.51|941.88|939.48|946.31|943.91|939.55|937.15|0
1655119800000|2022-06-13 11:30:00|941.65|939.25|945.15|942.75|945.61|943.21|938.86|936.46|0
1655120100000|2022-06-13 11:35:00|945.03|942.63|942|939.6|945.85|943.45|940.25|937.85|0
1655120400000|2022-06-13 11:40:00|941.77|939.37|948.41|946.01|948.41|946.01|941.07|938.67|0
1655120700000|2022-06-13 11:45:00|948.18|945.78|949.81|947.41|949.81|947.41|946.67|944.27|0
1655121000000|2022-06-13 11:50:00|949.58|947.18|948.77|946.37|951.45|949.05|948.18|945.78|0
1655121300000|2022-06-13 11:55:00|948.53|946.13|950.51|948.11|951.21|948.81|948.18|945.78|0
1655121600000|2022-06-13 12:00:00|950.28|947.88|947.02|944.62|950.98|948.58|944.34|941.94|0
1655121900000|2022-06-13 12:05:00|947.13|944.73|945.96|943.56|949.82|947.42|944.33|941.93|0
1655122200000|2022-06-13 12:10:00|945.73|943.33|938.75|936.35|946.55|944.15|938.75|936.35|0
1655122500000|2022-06-13 12:15:00|939.1|936.7|937.61|935.21|941.34|938.94|935.96|933.56|0
1655122800000|2022-06-13 12:20:00|937.38|934.98|934.81|932.41|937.85|935.45|934.12|931.72|0
1655123100000|2022-06-13 12:25:00|935.05|932.65|936.68|934.28|937.84|935.44|934.35|931.95|0
1655123400000|2022-06-13 12:30:00|936.91|934.51|938.08|935.68|938.08|935.68|934.35|931.95|0
1655123700000|2022-06-13 12:35:00|938.31|935.91|938.08|935.68|941.93|939.53|937.61|935.21|0
1655124000000|2022-06-13 12:40:00|938.78|936.38|940.88|938.48|942.88|940.48|937.14|934.74|0
1655124300000|2022-06-13 12:45:00|941.12|938.72|942.99|940.59|944.39|941.99|939.95|937.55|0
1655124600000|2022-06-13 12:50:00|942.75|940.35|943.69|941.29|944.16|941.76|939.48|937.08|0
1655124900000|2022-06-13 12:55:00|943.46|941.06|946.03|943.63|946.5|944.1|941.58|939.18|0
1655125200000|2022-06-13 13:00:00|946.27|943.87|947.67|945.27|948.84|946.44|946.27|943.87|0
1655125500000|2022-06-13 13:05:00|947.44|945.04|946.97|944.57|948.97|946.57|945.33|942.93|0
1655125800000|2022-06-13 13:10:00|947.44|945.04|943.02|940.62|947.44|945.04|942.56|940.16|0
1655126100000|2022-06-13 13:15:00|942.79|940.39|946.53|944.13|946.53|944.13|941.85|939.45|0
1655126400000|2022-06-13 13:20:00|946.77|944.37|949.81|947.41|950.28|947.88|946.53|944.13|0
1655126700000|2022-06-13 13:25:00|949.58|947.18|952.39|949.99|952.62|950.22|948.17|945.77|0
1655127000000|2022-06-13 13:30:00|953.33|950.93|939.51|937.11|953.33|950.93|935.67|933.27|0
1655127300000|2022-06-13 13:35:00|939.98|937.58|948.4|946|948.4|946|935.54|933.14|0
1655127600000|2022-06-13 13:40:00|949.34|946.94|947.23|944.83|958.96|956.56|946.06|943.66|0
1655127900000|2022-06-13 13:45:00|948.76|946.36|952.62|950.22|953.45|951.05|939.05|936.65|0
1655128200000|2022-06-13 13:50:00|952.86|950.46|953.09|950.69|954.26|951.86|946.76|944.36|0
1655128500000|2022-06-13 13:55:00|953.21|950.81|954.03|951.63|954.49|952.09|947.7|945.3|0
1655128800000|2022-06-13 14:00:00|953.68|951.28|955.87|953.47|958.95|956.55|945.36|942.96|0
1655129100000|2022-06-13 14:05:00|956.34|953.94|955.63|953.23|957.51|955.11|947.56|945.16|0
1655129400000|2022-06-13 14:10:00|955.87|953.47|966.35|963.95|966.91|964.51|952.59|950.19|0
1655129700000|2022-06-13 14:15:00|966.69|964.29|975.16|972.76|977.99|975.59|966.69|964.29|0
1655130000000|2022-06-13 14:20:00|976.1|973.7|979.4|977|979.4|977|971.16|968.76|0
1655130300000|2022-06-13 14:25:00|979.64|977.24|978.85|976.45|981.44|979.04|976.81|974.41|0
1655130600000|2022-06-13 14:30:00|979.32|976.92|974.67|972.27|981.27|978.87|973.73|971.33|0
1655130900000|2022-06-13 14:35:00|975.14|972.74|974.67|972.27|975.61|973.21|970.21|967.81|0
1655131200000|2022-06-13 14:40:00|975.61|973.21|986.69|984.29|988.23|985.83|975.61|973.21|0
1655131500000|2022-06-13 14:45:00|986.93|984.53|991.21|988.81|992.12|989.72|985.87|983.47|0
1655131800000|2022-06-13 14:50:00|991.45|989.05|987.73|985.33|994.47|992.07|986.55|984.15|0
1655132100000|2022-06-13 14:55:00|987.5|985.1|988.68|986.28|989.62|987.22|984.2|981.8|0
1655132400000|2022-06-13 15:00:00|987.73|985.33|995.28|992.88|996.94|994.54|987.5|985.1|0
1655132700000|2022-06-13 15:05:00|995.52|993.12|995.84|993.44|997.41|995.01|994.1|991.7|0
1655133000000|2022-06-13 15:10:00|996.31|993.91|989.23|986.83|998.91|996.51|988.99|986.59|0
1655133300000|2022-06-13 15:15:00|989.94|987.54|976.8|974.4|989.94|987.54|976.33|973.93|0
1655133600000|2022-06-13 15:20:00|977.27|974.87|967.66|965.26|978.45|976.05|967.66|965.26|0
1655133900000|2022-06-13 15:25:00|966.95|964.55|975.14|972.74|976.08|973.68|966.01|963.61|0
1655134200000|2022-06-13 15:30:00|975.37|972.97|973.72|971.32|981.39|978.99|971.13|968.73|0
1655134500000|2022-06-13 15:35:00|975.14|972.74|963.6|961.2|975.14|972.74|963.6|961.2|0
1655134800000|2022-06-13 15:40:00|963.37|960.97|960.55|958.15|967.25|964.85|957.5|955.1|0
1655135100000|2022-06-13 15:45:00|960.32|957.92|963.58|961.18|968.29|965.89|959.61|957.21|0
1655135400000|2022-06-13 15:50:00|963.47|961.07|972.77|970.37|973.24|970.84|960.52|958.12|0
1655135700000|2022-06-13 15:55:00|972.53|970.13|965.7|963.3|972.77|970.37|965.23|962.83|0
1655136000000|2022-06-13 16:00:00|966.88|964.48|968.08|965.68|969.94|967.54|959.58|957.18|0
1655136300000|2022-06-13 16:05:00|966.91|964.51|964.09|961.69|971.14|968.74|957.76|955.36|0
1655136600000|2022-06-13 16:10:00|965.73|963.33|960.57|958.17|967.61|965.21|954.25|951.85|0
1655136900000|2022-06-13 16:15:00|960.1|957.7|961.4|959|965.5|963.1|956.12|953.72|0
1655137200000|2022-06-13 16:20:00|961.27|958.87|961.04|958.64|963.62|961.22|955.42|953.02|0
1655137500000|2022-06-13 16:25:00|961.16|958.76|959.63|957.23|962.21|959.81|955.65|953.25|0
1655137800000|2022-06-13 16:30:00|960.8|958.4|948.87|946.47|963.38|960.98|946.3|943.9|0
1655138100000|2022-06-13 16:35:00|949.57|947.17|940.65|938.25|949.57|947.17|937.84|935.44|0
1655138400000|2022-06-13 16:40:00|939.95|937.55|954.11|951.71|955.05|952.65|939.95|937.55|0
1655138700000|2022-06-13 16:45:00|954.82|952.42|956.69|954.29|957.16|954.76|952|949.6|0
1655139000000|2022-06-13 16:50:00|957.4|955|961.86|959.46|962.33|959.93|952.7|950.3|0
1655139300000|2022-06-13 16:55:00|962.33|959.93|967.16|964.76|967.98|965.58|959.75|957.35|0
1655139600000|2022-06-13 17:00:00|967.04|964.64|973.36|970.48|973.36|970.53|967.04|964.64|0
1655139900000|2022-06-13 17:05:00|974.06|971.18|970.77|967.89|975.95|973.07|970.77|967.89|0
1655140200000|2022-06-13 17:10:00|971.01|968.13|970.77|967.89|975.48|972.6|970.77|967.89|0
1655140500000|2022-06-13 17:15:00|971.24|968.36|971|968.12|973.36|970.48|969.59|966.71|0
1655140800000|2022-06-13 17:20:00|972.65|969.77|973.59|970.71|975.71|972.83|970.89|968.01|0
1655141100000|2022-06-13 17:25:00|972.89|970.01|974.77|971.89|978.77|975.89|971.71|968.83|0
1655141400000|2022-06-13 17:30:00|975.47|972.59|979.01|976.13|979.48|976.6|971.94|969.06|0
1655141700000|2022-06-13 17:35:00|979.24|976.36|971.24|968.36|979.95|977.07|971.24|968.36|0
1655142000000|2022-06-13 17:40:00|971.47|968.59|959.73|956.85|971.47|968.59|959.73|956.85|0
1655142300000|2022-06-13 17:45:00|959.5|956.62|952.47|949.59|961.14|958.26|952.47|949.59|0
1655142600000|2022-06-13 17:50:00|952.7|949.82|959.75|956.87|961.86|958.98|950.59|947.71|0
1655142900000|2022-06-13 17:55:00|957.63|954.75|956.22|953.34|959.04|956.16|954.11|951.23|0
1655143200000|2022-06-13 18:00:00|956.46|953.58|963.27|960.87|965.39|962.99|956.22|953.34|0
1655143500000|2022-06-13 18:05:00|963.5|961.1|971.57|969.17|971.57|969.17|963.39|960.99|0
1655143800000|2022-06-13 18:10:00|972.04|969.64|976.04|973.64|976.52|974.12|969.69|967.29|0
1655144100000|2022-06-13 18:15:00|977.46|974.58|971.58|968.7|977.46|974.58|970.4|967.52|0
1655144400000|2022-06-13 18:20:00|971.34|968.46|972.28|969.4|972.75|969.87|966.64|963.76|0
1655144700000|2022-06-13 18:25:00|972.52|969.64|972.28|969.4|973.22|970.34|968.75|965.87|0
1655145000000|2022-06-13 18:30:00|972.99|970.11|973.93|971.05|981.7|978.82|971.1|968.22|0
1655145300000|2022-06-13 18:35:00|974.16|971.28|966.2|963.32|974.63|971.75|962.41|959.53|0
1655145600000|2022-06-13 18:40:00|965.26|962.38|965.73|962.85|969.02|966.14|960.33|957.45|0
1655145900000|2022-06-13 18:45:00|964.79|961.91|966.9|964.02|969.96|967.08|961.73|958.85|0
1655146200000|2022-06-13 18:50:00|967.61|964.73|971.84|968.96|973.72|970.84|967.61|964.73|0
1655146500000|2022-06-13 18:55:00|973.02|970.14|979.14|976.26|981.03|978.15|973.02|970.14|0
1655146800000|2022-06-13 19:00:00|980.32|977.44|977.32|974.44|984.61|981.73|975.2|972.32|0
1655147100000|2022-06-13 19:05:00|978.02|975.14|983.91|981.03|984.85|981.97|974.97|972.09|0
1655147400000|2022-06-13 19:10:00|984.14|981.26|988.38|985.5|990.04|987.16|983.91|981.03|0
1655147700000|2022-06-13 19:15:00|989.09|986.21|984.85|981.97|993.81|990.93|970.03|967.15|0
1655148000000|2022-06-13 19:20:00|986.03|983.15|991.74|988.86|992.44|989.56|980.85|977.97|0
1655148300000|2022-06-13 19:25:00|992.44|989.56|997.63|994.75|997.63|994.75|989.15|986.27|0
1655148600000|2022-06-13 19:30:00|997.52|994.64|1000.93|998.05|1005.18|1002.3|995.98|993.1|0
1655148900000|2022-06-13 19:35:00|1000.46|997.58|1003.29|1000.41|1003.89|1001.01|991.26|988.38|0
1655149200000|2022-06-13 19:40:00|1002.94|1000.06|1007.72|1004.84|1009.37|1006.49|1002.11|999.23|0
1655149500000|2022-06-13 19:45:00|1007.96|1005.08|1005.73|1002.85|1008.9|1006.02|999.61|996.73|0
1655149800000|2022-06-13 19:50:00|1005.96|1003.08|1001.65|998.77|1015.27|1012.39|1000.82|997.94|0
1655150100000|2022-06-13 19:55:00|1000.58|997.7|996.46|993.58|1003.33|1000.45|994.7|991.82|0
1655150400000|2022-06-13 20:00:00|997.87|994.99|996.93|994.05|1005.66|1002.78|996.93|994.05|0
1655150700000|2022-06-13 20:05:00|997.16|994.28|992.81|990.41|997.76|994.88|992.68|990.28|0
1655151000000|2022-06-13 20:10:00|992.68|990.28|994.8|992.4|995.04|992.64|988.45|986.05|0
1655151300000|2022-06-13 20:15:00|994.3|991.5|995.47|992.67|997.25|994.45|992.06|989.26|0
1655151600000|2022-06-13 20:20:00|995.71|992.91|999.48|996.68|999.71|996.91|995.24|992.44|0
1655151900000|2022-06-13 20:25:00|999.71|996.91|996.89|994.09|1000.19|997.39|996.18|993.38|0
1655152200000|2022-06-13 20:30:00|996.65|993.85|994.42|991.62|996.65|993.85|993.35|990.55|0
1655152500000|2022-06-13 20:35:00|994.65|991.85|991.7|988.9|995.94|993.14|991.23|988.43|0
1655152800000|2022-06-13 20:40:00|991.94|989.14|991.7|988.9|993|990.2|990.76|987.96|0
1655153100000|2022-06-13 20:45:00|991.47|988.67|993.11|990.31|993.35|990.55|990.41|987.61|0
1655153400000|2022-06-13 20:50:00|993.24|990.44|992.53|989.73|994.89|992.09|992.06|989.26|0
1655153700000|2022-06-13 20:55:00|992.3|989.5|993.24|990.44|995.59|992.79|991.94|989.14|0
1655154000000|2022-06-13 21:00:00|993.26|990.46|993.8|991|993.94|991.14|992.91|990.11|0
1655154300000|2022-06-13 21:05:00|993.88|991.08|993.4|990.6|993.88|991.08|993.11|990.31|0
1655154600000|2022-06-13 21:10:00|993.71|990.91|993.95|991.15|994.19|991.39|993.26|990.46|0
1655154900000|2022-06-13 21:15:00|993.81|991.01|993.37|990.57|993.81|991.01|993.16|990.36|0
1655155200000|2022-06-13 21:20:00|993.43|990.63|992.2|989.4|993.6|990.8|992.2|989.4|0
1655155500000|2022-06-13 21:25:00|992.09|989.29|992.3|989.5|992.47|989.67|991.72|988.92|0
1655155800000|2022-06-13 21:30:00|992.23|989.43|992.09|989.29|992.27|989.47|991.48|988.68|0
1655156100000|2022-06-13 21:35:00|991.92|989.12|991.61|988.81|991.96|989.16|991.34|988.54|0
1655156400000|2022-06-13 21:40:00|991.69|988.89|992.27|989.47|992.4|989.6|991.69|988.89|0
1655156700000|2022-06-13 21:45:00|992.09|989.29|992.67|989.87|992.78|989.98|992.06|989.26|0
1655157000000|2022-06-13 21:50:00|992.47|989.67|992.27|989.47|992.78|989.98|991.82|989.02|0
1655157300000|2022-06-13 21:55:00|992.37|989.57|991.92|989.12|992.67|989.87|991.51|988.71|0
1655157600000|2022-06-13 22:00:00|991.58|988.78|988.4|985.6|991.58|988.78|985.82|983.02|0
1655157900000|2022-06-13 22:05:00|988.17|985.37|984.64|981.84|988.17|985.37|984.64|981.84|0
1655158200000|2022-06-13 22:10:00|984.87|982.07|984.64|981.84|985.34|982.54|983.93|981.13|0
1655158500000|2022-06-13 22:15:00|984.4|981.6|982.76|979.96|984.4|981.6|982.52|979.72|0
1655158800000|2022-06-13 22:20:00|982.65|979.85|983.12|980.32|984.64|981.84|982.29|979.49|0
1655159100000|2022-06-13 22:25:00|982.99|980.19|982.76|979.96|983.93|981.13|982.76|979.96|0
1655159400000|2022-06-13 22:30:00|982.88|980.08|984.17|981.37|984.64|981.84|982.52|979.72|0
1655159700000|2022-06-13 22:35:00|984.64|981.84|984.4|981.6|985.11|982.31|984.4|981.6|0
1655160000000|2022-06-13 22:40:00|984.52|981.72|985.46|982.66|986.05|983.25|984.17|981.37|0
1655160300000|2022-06-13 22:45:00|985.58|982.78|985.81|983.01|986.64|983.84|985.58|982.78|0
1655160600000|2022-06-13 22:50:00|986.04|983.24|986.04|983.24|987.22|984.42|985.93|983.13|0
1655160900000|2022-06-13 22:55:00|985.93|983.13|986.98|984.18|986.98|984.18|984.99|982.19|0
1655161200000|2022-06-13 23:00:00|986.75|983.95|988.16|985.36|988.16|985.36|986.04|983.24|0
1655161500000|2022-06-13 23:05:00|987.92|985.12|988.16|985.36|988.39|985.59|986.87|984.07|0
1655161800000|2022-06-13 23:10:00|988.39|985.59|989.69|986.89|990.27|987.47|988.04|985.24|0
1655162100000|2022-06-13 23:15:00|989.8|987|991.34|988.54|992.63|989.83|989.8|987|0
1655162400000|2022-06-13 23:20:00|991.45|988.65|989.57|986.77|991.57|988.77|989.33|986.53|0
1655162700000|2022-06-13 23:25:00|989.45|986.65|989.33|986.53|990.98|988.18|988.98|986.18|0
1655163000000|2022-06-13 23:30:00|989.57|986.77|992.04|989.24|992.15|989.35|988.86|986.06|0
1655163300000|2022-06-13 23:35:00|991.81|989.01|993.92|991.12|993.92|991.12|991.21|988.41|0
1655163600000|2022-06-13 23:40:00|994.04|991.24|995.21|992.41|995.34|992.54|994.04|991.24|0
1655163900000|2022-06-13 23:45:00|995.1|992.3|992.86|990.06|995.45|992.65|992.62|989.82|0
1655164200000|2022-06-13 23:50:00|992.75|989.95|992.04|989.24|993.22|990.42|991.68|988.88|0
1655164500000|2022-06-13 23:55:00|992.15|989.35|988.39|985.59|992.15|989.35|988.39|985.59|0
1655164800000|2022-06-14 00:00:00|988.62|985.82|990.27|987.47|991.21|988.41|986.27|983.47|0
1655165100000|2022-06-14 00:05:00|990.03|987.23|984.16|981.36|991.57|988.77|984.16|981.36|0
1655165400000|2022-06-14 00:10:00|983.92|981.12|982.98|980.18|984.62|981.82|981.34|978.54|0
1655165700000|2022-06-14 00:15:00|983.22|980.42|988.83|986.03|990.15|987.35|981.34|978.54|0
1655166000000|2022-06-14 00:20:00|988.7|985.9|981.22|978.42|989.48|986.68|980.4|977.6|0
1655166300000|2022-06-14 00:25:00|981.34|978.54|979.93|977.13|982.04|979.24|978.52|975.72|0
1655166600000|2022-06-14 00:30:00|979.69|976.89|975.7|972.9|981.69|978.89|975.47|972.67|0
1655166900000|2022-06-14 00:35:00|975.24|972.44|972.66|969.86|975.94|973.14|971.49|968.69|0
1655167200000|2022-06-14 00:40:00|972.42|969.62|973.25|970.45|974.42|971.62|971.25|968.45|0
1655167500000|2022-06-14 00:45:00|973.36|970.56|976.29|973.49|976.41|973.61|973.01|970.21|0
1655167800000|2022-06-14 00:50:00|976.17|973.37|974.76|971.96|977.58|974.78|974.3|971.5|0
1655168100000|2022-06-14 00:55:00|974.06|971.26|974.3|971.5|976.87|974.07|973.12|970.32|0
1655168400000|2022-06-14 01:00:00|974.53|971.73|974.06|971.26|976.53|973.73|973.36|970.56|0
1655168700000|2022-06-14 01:05:00|973.95|971.15|977.58|974.78|977.81|975.01|973.12|970.32|0
1655169000000|2022-06-14 01:10:00|977.46|974.66|977.11|974.31|977.81|975.01|975.7|972.9|0
1655169300000|2022-06-14 01:15:00|977.23|974.43|978.28|975.48|978.28|975.48|975.23|972.43|0
1655169600000|2022-06-14 01:20:00|977.81|975.01|975.93|973.13|978.75|975.95|975.7|972.9|0
1655169900000|2022-06-14 01:25:00|976.17|973.37|980.86|978.06|980.86|978.06|975.46|972.66|0
1655170200000|2022-06-14 01:30:00|981.09|978.29|977.1|974.3|982.5|979.7|976.87|974.07|0
1655170500000|2022-06-14 01:35:00|977.23|974.43|977.57|974.77|978.4|975.6|975.46|972.66|0
1655170800000|2022-06-14 01:40:00|977.34|974.54|980.62|977.82|980.62|977.82|977.34|974.54|0
1655171100000|2022-06-14 01:45:00|981.09|978.29|983.2|980.4|984.61|981.81|981.09|978.29|0
1655171400000|2022-06-14 01:50:00|983.44|980.64|983.67|980.87|984.61|981.81|981.21|978.41|0
1655171700000|2022-06-14 01:55:00|984.14|981.34|984.38|981.58|986.14|983.34|983.44|980.64|0
1655172000000|2022-06-14 02:00:00|984.85|982.05|982.97|980.17|985.2|982.4|981.32|978.52|0
1655172300000|2022-06-14 02:05:00|982.73|979.93|978.74|975.94|983.67|980.87|978.27|975.47|0
1655172600000|2022-06-14 02:10:00|979.21|976.41|979.91|977.11|980.85|978.05|978.27|975.47|0
1655172900000|2022-06-14 02:15:00|980.15|977.35|981.32|978.52|981.79|978.99|978.27|975.47|0
1655173200000|2022-06-14 02:20:00|981.21|978.41|979.44|976.64|981.32|978.52|979.1|976.3|0
1655173500000|2022-06-14 02:25:00|979.68|976.88|980.15|977.35|981.56|978.76|978.97|976.17|0
1655173800000|2022-06-14 02:30:00|980.27|977.47|978.27|975.47|980.62|977.82|976.86|974.06|0
1655174100000|2022-06-14 02:35:00|978.03|975.23|977.57|974.77|978.5|975.7|976.63|973.83|0
1655174400000|2022-06-14 02:40:00|977.33|974.53|978.27|975.47|978.74|975.94|976.39|973.59|0
1655174700000|2022-06-14 02:45:00|978.5|975.7|978.27|975.47|979.44|976.64|976.86|974.06|0
1655175000000|2022-06-14 02:50:00|978.16|975.36|977.56|974.76|978.27|975.47|976.63|973.83|0
1655175300000|2022-06-14 02:55:00|977.69|974.89|975.92|973.12|977.8|975|975.34|972.54|0
1655175600000|2022-06-14 03:00:00|976.16|973.36|973.34|970.54|976.16|973.36|973.11|970.31|0
1655175900000|2022-06-14 03:05:00|973.11|970.31|974.75|971.95|974.98|972.18|973.11|970.31|0
1655176200000|2022-06-14 03:10:00|974.51|971.71|971.94|969.14|974.51|971.71|971.47|968.67|0
1655176500000|2022-06-14 03:15:00|972.06|969.26|973.34|970.54|973.58|970.78|972.06|969.26|0
1655176800000|2022-06-14 03:20:00|973.46|970.66|972.64|969.84|973.57|970.77|972.4|969.6|0
1655177100000|2022-06-14 03:25:00|972.76|969.96|972.52|969.72|973.34|970.54|971.7|968.9|0
1655177400000|2022-06-14 03:30:00|972.4|969.6|968.89|966.09|972.87|970.07|967.96|965.16|0
1655177700000|2022-06-14 03:35:00|969.12|966.32|970.29|967.49|970.53|967.73|968.19|965.39|0
1655178000000|2022-06-14 03:40:00|970.53|967.73|970.42|967.62|971.46|968.66|970.29|967.49|0
1655178300000|2022-06-14 03:45:00|970.53|967.73|970.29|967.49|971.23|968.43|969.12|966.32|0
1655178600000|2022-06-14 03:50:00|970.53|967.73|968.89|966.09|971|968.2|968.78|965.98|0
1655178900000|2022-06-14 03:55:00|969.12|966.32|969.59|966.79|970.29|967.49|968.19|965.39|0
1655179200000|2022-06-14 04:00:00|969.36|966.56|958.15|955.35|969.36|966.56|956.74|953.94|0
1655179500000|2022-06-14 04:05:00|957.68|954.88|956.16|953.36|958.38|955.58|956.04|953.24|0
1655179800000|2022-06-14 04:10:00|956.04|953.24|955.34|952.54|957.21|954.41|954.41|951.61|0
1655180100000|2022-06-14 04:15:00|954.99|952.19|954.4|951.6|955.81|953.01|953.47|950.67|0
1655180400000|2022-06-14 04:20:00|954.64|951.84|955.7|952.9|956.63|953.83|954.06|951.26|0
1655180700000|2022-06-14 04:25:00|955.46|952.66|954.53|951.73|957.8|955|954.29|951.49|0
1655181000000|2022-06-14 04:30:00|954.65|951.85|956.29|953.49|958.27|955.47|954.65|951.85|0
1655181300000|2022-06-14 04:35:00|956.52|953.72|957.22|954.42|958.97|956.17|956.4|953.6|0
1655181600000|2022-06-14 04:40:00|957.57|954.77|957.33|954.53|958.04|955.24|956.87|954.07|0
1655181900000|2022-06-14 04:45:00|957.57|954.77|959.21|956.41|960.14|957.34|957.33|954.53|0
1655182200000|2022-06-14 04:50:00|959.44|956.64|957.33|954.53|960.61|957.81|956.63|953.83|0
1655182500000|2022-06-14 04:55:00|957.22|954.42|956.86|954.06|957.8|955|956.16|953.36|0
1655182800000|2022-06-14 05:00:00|956.63|953.83|954.76|951.96|957.8|955|954.06|951.26|0
1655183100000|2022-06-14 05:05:00|954.52|951.72|953.59|950.79|954.64|951.84|951.95|949.15|0
1655183400000|2022-06-14 05:10:00|953.12|950.32|954.29|951.49|955.46|952.66|951.84|949.04|0
1655183700000|2022-06-14 05:15:00|954.52|951.72|955.69|952.89|956.63|953.83|954.52|951.72|0
1655184000000|2022-06-14 05:20:00|955.81|953.01|959.67|956.87|959.79|956.99|955.22|952.42|0
1655184300000|2022-06-14 05:25:00|959.91|957.11|959.9|957.1|960.61|957.81|958.27|955.47|0
1655184600000|2022-06-14 05:30:00|959.67|956.87|960.84|958.04|961.78|958.98|957.33|954.53|0
1655184900000|2022-06-14 05:35:00|960.61|957.81|959.79|956.99|960.84|958.04|957.56|954.76|0
1655185200000|2022-06-14 05:40:00|959.9|957.1|955.22|952.42|959.9|957.1|954.05|951.25|0
1655185500000|2022-06-14 05:45:00|955.45|952.65|955.22|952.42|956.16|953.36|953.35|950.55|0
1655185800000|2022-06-14 05:50:00|955.45|952.65|951.94|949.14|955.92|953.12|951.71|948.91|0
1655186100000|2022-06-14 05:55:00|951.71|948.91|953.35|950.55|953.81|951.01|951.01|948.21|0
1655186400000|2022-06-14 06:00:00|953.81|951.01|949.61|946.81|954.98|952.18|947.97|945.17|0
1655186700000|2022-06-14 06:05:00|949.84|947.04|948.79|945.99|951.01|948.21|948.56|945.76|0
1655187000000|2022-06-14 06:10:00|948.9|946.1|948.2|945.4|950.54|947.74|947.74|944.94|0
1655187300000|2022-06-14 06:15:00|948.44|945.64|947.27|944.47|949.37|946.57|946.57|943.77|0
1655187600000|2022-06-14 06:20:00|947.03|944.23|950.19|947.39|950.54|947.74|946.8|944|0
1655187900000|2022-06-14 06:25:00|950.3|947.5|953.11|950.31|953.11|950.31|947.86|945.06|0
1655188200000|2022-06-14 06:30:00|952.87|950.07|946.08|943.28|952.87|950.07|945.84|943.04|0
1655188500000|2022-06-14 06:35:00|945.84|943.04|950.07|947.27|950.43|947.63|945.84|943.04|0
1655188800000|2022-06-14 06:40:00|950.31|947.51|948.66|945.86|950.54|947.74|947.72|944.92|0
1655189100000|2022-06-14 06:45:00|948.43|945.63|945.14|942.34|948.66|945.86|945.14|942.34|0
1655189400000|2022-06-14 06:50:00|945.61|942.81|947.02|944.22|947.49|944.69|945.61|942.81|0
1655189700000|2022-06-14 06:55:00|947.25|944.45|947.49|944.69|949.13|946.33|946.31|943.51|0
1655190000000|2022-06-14 07:00:00|948.9|946.1|949.96|947.16|950.78|947.98|947.37|944.57|0
1655190300000|2022-06-14 07:05:00|949.4|947|952.46|950.06|953.4|951|946.11|943.71|0
1655190600000|2022-06-14 07:10:00|952.93|950.53|956.93|954.53|957.4|955|951.04|948.64|0
1655190900000|2022-06-14 07:15:00|956.46|954.06|956.69|954.29|959.88|957.48|954.57|952.17|0
1655191200000|2022-06-14 07:20:00|956.22|953.82|961.08|958.68|962.66|960.26|956.22|953.82|0
1655191500000|2022-06-14 07:25:00|961.32|958.92|963.9|961.5|967.2|964.8|960.61|958.21|0
1655191800000|2022-06-14 07:30:00|964.14|961.74|959.67|957.27|968.14|965.74|958.96|956.56|0
1655192100000|2022-06-14 07:35:00|959.9|957.5|961.08|958.68|962.72|960.32|958.96|956.56|0
1655192400000|2022-06-14 07:40:00|960.84|958.44|955.68|953.28|961.08|958.68|955.21|952.81|0
1655192700000|2022-06-14 07:45:00|955.44|953.04|953.33|950.93|956.27|953.87|951.58|949.18|0
1655193000000|2022-06-14 07:50:00|953.56|951.16|953.56|951.16|954.27|951.87|949.58|947.18|0
1655193300000|2022-06-14 07:55:00|953.8|951.4|954.47|952.07|958.85|956.45|952.27|949.87|0
1655193600000|2022-06-14 08:00:00|955.41|953.01|958.35|955.95|962.47|960.07|952.83|950.43|0
1655193900000|2022-06-14 08:05:00|958.47|956.07|962.47|960.07|964.58|962.18|958.47|956.07|0
1655194200000|2022-06-14 08:10:00|963.06|960.66|960.58|958.18|963.41|961.01|957.76|955.36|0
1655194500000|2022-06-14 08:15:00|959.88|957.48|962.46|960.06|962.94|960.54|957.76|955.36|0
1655194800000|2022-06-14 08:20:00|962.7|960.3|959.64|957.24|962.7|960.3|958.94|956.54|0
1655195100000|2022-06-14 08:25:00|959.88|957.48|957.88|955.48|961.52|959.12|957.05|954.65|0
1655195400000|2022-06-14 08:30:00|958.23|955.83|957.29|954.89|963.29|960.89|956.94|954.54|0
1655195700000|2022-06-14 08:35:00|957.52|955.12|964.58|962.18|964.58|962.18|957.05|954.65|0
1655196000000|2022-06-14 08:40:00|964.35|961.95|966.3|963.9|967.94|965.54|963.64|961.24|0
1655196300000|2022-06-14 08:45:00|966.18|963.78|970.06|967.66|970.06|967.66|965.12|962.72|0
1655196600000|2022-06-14 08:50:00|970.18|967.78|972.88|970.48|972.88|970.48|968.88|966.48|0
1655196900000|2022-06-14 08:55:00|972.53|970.13|975.25|972.85|977.48|975.08|970.42|968.02|0
1655197200000|2022-06-14 09:00:00|975.49|973.09|974.31|971.91|977.37|974.97|972.79|970.39|0
1655197500000|2022-06-14 09:05:00|974.55|972.15|977.14|974.74|977.84|975.44|974.08|971.68|0
1655197800000|2022-06-14 09:10:00|976.9|974.5|980.08|977.68|980.43|978.03|976.08|973.68|0
1655198100000|2022-06-14 09:15:00|980.2|977.8|976.43|974.03|980.9|978.5|975.72|973.32|0
1655198400000|2022-06-14 09:20:00|976.08|973.68|972.78|970.38|977.61|975.21|971.96|969.56|0
1655198700000|2022-06-14 09:25:00|973.37|970.97|979.49|977.09|979.73|977.33|973.37|970.97|0
1655199000000|2022-06-14 09:30:00|979.38|976.98|980.43|978.03|980.43|978.03|976.43|974.03|0
1655199300000|2022-06-14 09:35:00|979.96|977.56|975.48|973.08|980.08|977.68|972.9|970.5|0
1655199600000|2022-06-14 09:40:00|975.95|973.55|973.37|970.97|975.95|973.55|973.13|970.73|0
1655199900000|2022-06-14 09:45:00|973.25|970.85|972.66|970.26|975.01|972.61|971.48|969.08|0
1655200200000|2022-06-14 09:50:00|973.02|970.62|975.25|972.85|975.72|973.32|972.31|969.91|0
1655200500000|2022-06-14 09:55:00|975.37|972.97|977.57|975.17|977.92|975.52|974.78|972.38|0
1655200800000|2022-06-14 10:00:00|977.68|975.28|985.7|983.3|986.41|984.01|977.21|974.81|0
1655201100000|2022-06-14 10:05:00|985.82|983.42|982.87|980.47|985.94|983.54|982.16|979.76|0
1655201400000|2022-06-14 10:10:00|983.1|980.7|987.12|984.72|987.48|985.08|982.87|980.47|0
1655201700000|2022-06-14 10:15:00|987.59|985.19|989.01|986.61|990.08|987.68|986.17|983.77|0
1655202000000|2022-06-14 10:20:00|989.24|986.84|987.35|984.95|990.43|988.03|985.11|982.71|0
1655202300000|2022-06-14 10:25:00|987.12|984.72|988.3|985.9|990.19|987.79|987.12|984.72|0
1655202600000|2022-06-14 10:30:00|988.42|986.02|980.63|978.23|990.43|988.03|980.51|978.11|0
1655202900000|2022-06-14 10:35:00|980.74|978.34|981.92|979.52|984.28|981.88|979.8|977.4|0
1655203200000|2022-06-14 10:40:00|982.04|979.64|979.8|977.4|984.28|981.88|979.45|977.05|0
1655203500000|2022-06-14 10:45:00|979.56|977.16|975.79|973.39|979.56|977.16|974.14|971.74|0
1655203800000|2022-06-14 10:50:00|975.68|973.28|975.91|973.51|977.44|975.04|974.38|971.98|0
1655204100000|2022-06-14 10:55:00|976.03|973.63|978.85|976.45|979.09|976.69|976.03|973.63|0
1655204400000|2022-06-14 11:00:00|979.09|976.69|980.5|978.1|983.81|981.41|978.38|975.98|0
1655204700000|2022-06-14 11:05:00|980.74|978.34|985.93|983.53|986.4|984|980.27|977.87|0
1655205000000|2022-06-14 11:10:00|986.05|983.65|980.89|978.49|986.64|984.24|980.03|977.63|0
1655205300000|2022-06-14 11:15:00|980.66|978.26|981.6|979.2|983.25|980.85|980.07|977.67|0
1655205600000|2022-06-14 11:20:00|980.18|977.78|979.71|977.31|981.13|978.73|978.3|975.9|0
1655205900000|2022-06-14 11:25:00|979.48|977.08|981.6|979.2|981.6|979.2|978.66|976.26|0
1655206200000|2022-06-14 11:30:00|982.54|980.14|983.72|981.32|984.19|981.79|979.36|976.96|0
1655206500000|2022-06-14 11:35:00|983.84|981.44|985.37|982.97|987.73|985.33|983.84|981.44|0
1655206800000|2022-06-14 11:40:00|985.26|982.86|987.97|985.57|988.44|986.04|984.9|982.5|0
1655207100000|2022-06-14 11:45:00|988.09|985.69|986.79|984.39|990.33|987.93|985.13|982.73|0
1655207400000|2022-06-14 11:50:00|986.55|984.15|988.91|986.51|988.91|986.51|984.9|982.5|0
1655207700000|2022-06-14 11:55:00|989.62|987.22|991.4|989|991.98|989.58|987.49|985.09|0
1655208000000|2022-06-14 12:00:00|990.8|988.4|982.77|980.37|991.27|988.87|979|976.6|0
1655208300000|2022-06-14 12:05:00|982.3|979.9|985.37|982.97|985.37|982.97|980.89|978.49|0
1655208600000|2022-06-14 12:10:00|985.13|982.73|986.07|983.67|987.26|984.86|985.13|982.73|0
1655208900000|2022-06-14 12:15:00|985.96|983.56|984.42|982.02|986.67|984.27|982.54|980.14|0
1655209200000|2022-06-14 12:20:00|984.19|981.79|981.83|979.43|984.66|982.26|980.65|978.25|0
1655209500000|2022-06-14 12:25:00|982.06|979.66|985.02|982.62|985.02|982.62|981.12|978.72|0
1655209800000|2022-06-14 12:30:00|984.78|982.38|973.58|971.18|984.78|982.38|973.35|970.95|0
1655210100000|2022-06-14 12:35:00|973.35|970.95|973.58|971.18|977.23|974.83|973.11|970.71|0
1655210400000|2022-06-14 12:40:00|973.34|970.94|968.41|966.01|973.34|970.94|963.24|960.84|0
1655210700000|2022-06-14 12:45:00|968.17|965.77|976.64|974.24|976.64|974.24|968.17|965.77|0
1655211000000|2022-06-14 12:50:00|976.4|974|977.82|975.42|978.29|975.89|974.52|972.12|0
1655211300000|2022-06-14 12:55:00|977.58|975.18|976.64|974.24|978.05|975.65|973.34|970.94|0
1655211600000|2022-06-14 13:00:00|977.58|975.18|972.87|970.47|978.05|975.65|972.4|970|0
1655211900000|2022-06-14 13:05:00|973.34|970.94|977.82|975.42|980.88|978.48|973.34|970.94|0
1655212200000|2022-06-14 13:10:00|978.05|975.65|978.29|975.89|979.59|977.19|975.7|973.3|0
1655212500000|2022-06-14 13:15:00|978.05|975.65|971.93|969.53|978.05|975.65|970.17|967.77|0
1655212800000|2022-06-14 13:20:00|971.58|969.18|967.7|965.3|972.4|970|966.99|964.59|0
1655213100000|2022-06-14 13:25:00|967.46|965.06|978.28|975.88|978.28|975.88|967.46|965.06|0
1655213400000|2022-06-14 13:30:00|978.52|976.12|981.11|978.71|988.19|985.79|976.63|974.23|0
1655213700000|2022-06-14 13:35:00|980.64|978.24|984.18|981.78|985.59|983.19|978.05|975.65|0
1655214000000|2022-06-14 13:40:00|985.59|983.19|1000.49|998.09|1000.49|998.09|985.59|983.19|0
1655214300000|2022-06-14 13:45:00|1000.12|997.72|989.7|987.3|1000.12|997.72|984.27|981.87|0
1655214600000|2022-06-14 13:50:00|989.46|987.06|980.4|978|997.51|995.11|980.02|977.62|0
1655214900000|2022-06-14 13:55:00|979.69|977.29|971.46|969.06|980.63|978.23|970.28|967.88|0
1655215200000|2022-06-14 14:00:00|972.17|969.77|977.83|975.43|978.31|975.91|967.92|965.52|0
1655215500000|2022-06-14 14:05:00|977.6|975.2|984.11|981.71|985.88|983.48|974.05|971.65|0
1655215800000|2022-06-14 14:10:00|983.99|981.59|990.38|987.98|992.64|990.24|982.56|980.16|0
1655216100000|2022-06-14 14:15:00|991.8|989.4|994.65|992.25|995.36|992.96|989.67|987.27|0
1655216400000|2022-06-14 14:20:00|996.08|993.68|995.43|993.03|1002.73|1000.33|992.58|990.18|0
1655216700000|2022-06-14 14:25:00|996.62|994.22|1003.96|1001.56|1003.96|1001.56|993.29|990.89|0
1655217000000|2022-06-14 14:30:00|1004.67|1002.27|1000.16|997.76|1007.05|1004.65|997.07|994.67|0
1655217300000|2022-06-14 14:35:00|999.92|997.52|1002.29|999.89|1005.38|1002.98|997.31|994.91|0
1655217600000|2022-06-14 14:40:00|1003.72|1001.32|1008.18|1005.78|1012.99|1010.59|1001.82|999.42|0
1655217900000|2022-06-14 14:45:00|1006.28|1003.88|990.97|988.57|1009.13|1006.73|990.97|988.57|0
1655218200000|2022-06-14 14:50:00|990.5|988.1|991.98|989.58|993.58|991.18|984.81|982.41|0
1655218500000|2022-06-14 14:55:00|992.69|990.29|992.21|989.81|994.82|992.42|988.18|985.78|0
1655218800000|2022-06-14 15:00:00|993.64|991.24|991.26|988.86|994.59|992.19|986.05|983.65|0
1655219100000|2022-06-14 15:05:00|990.79|988.39|1002.43|1000.03|1003.14|1000.74|990.79|988.39|0
1655219400000|2022-06-14 15:10:00|1002.66|1000.26|1005.52|1003.12|1007.42|1005.02|1002.19|999.79|0
1655219700000|2022-06-14 15:15:00|1005.76|1003.36|1005.45|1003.05|1010.28|1007.88|1003.55|1001.15|0
1655220000000|2022-06-14 15:20:00|1006.16|1003.76|1000.46|998.06|1012.59|1010.19|1000.46|998.06|0
1655220300000|2022-06-14 15:25:00|1000.93|998.53|1003.31|1000.91|1003.79|1001.39|996.19|993.79|0
1655220600000|2022-06-14 15:30:00|1003.55|1001.15|998.32|995.92|1009.49|1007.09|997.13|994.73|0
1655220900000|2022-06-14 15:35:00|998.08|995.68|1000.73|998.33|1001.92|999.52|992.63|990.23|0
1655221200000|2022-06-14 15:40:00|1000.97|998.57|994.32|991.92|1002.4|1000|993.13|990.73|0
1655221500000|2022-06-14 15:45:00|994.08|991.68|1000.49|998.09|1001.44|999.04|991.94|989.54|0
1655221800000|2022-06-14 15:50:00|1000.97|998.57|998.12|995.72|1004.54|1002.14|996.93|994.53|0
1655222100000|2022-06-14 15:55:00|997.88|995.48|994.55|992.15|998.59|996.19|991.47|989.07|0
1655222400000|2022-06-14 16:00:00|994.79|992.39|1005.72|1003.32|1007.87|1005.47|994.79|992.39|0
1655222700000|2022-06-14 16:05:00|1006.44|1004.04|1007.15|1004.75|1009.3|1006.9|1005.49|1003.09|0
1655223000000|2022-06-14 16:10:00|1007.39|1004.99|1010.63|1008.23|1011.1|1008.7|1004.3|1001.9|0
1655223300000|2022-06-14 16:15:00|1010.86|1008.46|1002.04|999.64|1013.01|1010.61|1000.85|998.45|0
1655223600000|2022-06-14 16:20:00|1001.81|999.41|1005.14|1002.74|1008.96|1006.56|998.95|996.55|0
1655223900000|2022-06-14 16:25:00|1004.9|1002.5|1008.24|1005.84|1009.19|1006.79|1004.9|1002.5|0
1655224200000|2022-06-14 16:30:00|1008|1005.6|1010.39|1007.99|1013.01|1010.61|1006.09|1003.69|0
1655224500000|2022-06-14 16:35:00|1010.62|1008.22|1013.96|1011.56|1016.11|1013.71|1009.67|1007.27|0
1655224800000|2022-06-14 16:40:00|1014.09|1011.69|1012.81|1010.41|1015.87|1013.47|1010.61|1008.21|0
1655225100000|2022-06-14 16:45:00|1013.76|1011.36|1010.66|1008.26|1014.95|1012.55|1010.43|1008.03|0
1655225400000|2022-06-14 16:50:00|1011.14|1008.74|1010.66|1008.26|1014.47|1012.07|1008.52|1006.12|0
1655225700000|2022-06-14 16:55:00|1009.24|1006.84|1004.24|1001.84|1009.71|1007.31|1004.01|1001.61|0
1655226000000|2022-06-14 17:00:00|1004.72|1002.32|1004.72|1002.32|1008.76|1006.36|1000.92|998.52|0
1655226300000|2022-06-14 17:05:00|1004.96|1002.56|996.89|994.49|1006.62|1004.22|995.7|993.3|0
1655226600000|2022-06-14 17:10:00|996.41|994.01|998.78|996.38|1000.21|997.81|994.99|992.59|0
1655226900000|2022-06-14 17:15:00|998.19|995.79|986.94|984.54|998.78|996.38|985.04|982.64|0
1655227200000|2022-06-14 17:20:00|986.46|984.06|987.41|985.01|987.41|985.01|981.5|979.1|0
1655227500000|2022-06-14 17:25:00|987.17|984.77|996.17|993.77|996.17|993.77|987.17|984.77|0
1655227800000|2022-06-14 17:30:00|997.6|995.2|1002.34|999.94|1003.05|1000.65|995.46|993.06|0
1655228100000|2022-06-14 17:35:00|1002.82|1000.42|1008.28|1005.88|1008.28|1005.88|1001.15|998.75|0
1655228400000|2022-06-14 17:40:00|1009.47|1007.07|1013.99|1011.59|1016.61|1014.21|1007.09|1004.69|0
1655228700000|2022-06-14 17:45:00|1013.64|1011.24|1013.99|1011.59|1017.08|1014.68|1009.71|1007.31|0
1655229000000|2022-06-14 17:50:00|1013.51|1011.11|1010.18|1007.78|1014.94|1012.54|1009.94|1007.54|0
1655229300000|2022-06-14 17:55:00|1010.9|1008.5|1012.56|1010.16|1012.92|1010.52|1007.57|1005.17|0
1655229600000|2022-06-14 18:00:00|1011.61|1009.21|1008.25|1005.85|1011.85|1009.45|1006.11|1003.71|0
1655229900000|2022-06-14 18:05:00|1008.49|1006.09|1002.06|999.66|1009.91|1007.51|1000.16|997.76|0
1655230200000|2022-06-14 18:10:00|1002.19|999.79|1010.63|1008.23|1012.53|1010.13|1002.19|999.79|0
1655230500000|2022-06-14 18:15:00|1010.15|1007.75|1008.01|1005.61|1011.34|1008.94|1007.53|1005.13|0
1655230800000|2022-06-14 18:20:00|1007.77|1005.37|1008.48|1006.08|1009.67|1007.27|1004.2|1001.8|0
1655231100000|2022-06-14 18:25:00|1008.85|1006.45|1008.24|1005.84|1011.58|1009.18|1006.1|1003.7|0
1655231400000|2022-06-14 18:30:00|1008.48|1006.08|1008.48|1006.08|1014.91|1012.51|1008.24|1005.84|0
1655231700000|2022-06-14 18:35:00|1008.24|1005.84|1007.29|1004.89|1010.86|1008.46|1005.39|1002.99|0
1655232000000|2022-06-14 18:40:00|1008.01|1005.61|1016.1|1013.7|1016.82|1014.42|1007.05|1004.65|0
1655232300000|2022-06-14 18:45:00|1016.23|1013.83|1020.16|1017.76|1020.87|1018.47|1013.01|1010.61|0
1655232600000|2022-06-14 18:50:00|1020.4|1018|1020.28|1017.88|1022.78|1020.38|1015.87|1013.47|0
1655232900000|2022-06-14 18:55:00|1020.64|1018.24|1021.11|1018.71|1022.07|1019.67|1018.25|1015.85|0
1655233200000|2022-06-14 19:00:00|1021.83|1019.43|1018.95|1016.55|1023.26|1020.86|1017.52|1015.12|0
1655233500000|2022-06-14 19:05:00|1019.67|1017.27|1026.6|1024.2|1026.83|1024.43|1018.95|1016.55|0
1655233800000|2022-06-14 19:10:00|1026.36|1023.96|1033.2|1030.8|1033.44|1031.04|1023.49|1021.09|0
1655234100000|2022-06-14 19:15:00|1033.44|1031.04|1034.88|1032.48|1036.55|1034.15|1032.24|1029.84|0
1655234400000|2022-06-14 19:20:00|1034.64|1032.24|1032.96|1030.56|1034.64|1032.24|1029.13|1026.73|0
1655234700000|2022-06-14 19:25:00|1032.72|1030.32|1019.34|1016.94|1033.2|1030.8|1018.14|1015.74|0
1655235000000|2022-06-14 19:30:00|1018.86|1016.46|1012.9|1010.5|1019.81|1017.41|1008.13|1005.73|0
1655235300000|2022-06-14 19:35:00|1012.78|1010.38|1001.71|999.31|1012.78|1010.38|998.62|996.22|0
1655235600000|2022-06-14 19:40:00|1001.95|999.55|1007.18|1004.78|1007.42|1005.02|994.82|992.42|0
1655235900000|2022-06-14 19:45:00|1005.75|1003.35|996.84|994.44|1007.89|1005.49|994.1|991.7|0
1655236200000|2022-06-14 19:50:00|997.19|994.79|1007.18|1004.78|1009.8|1007.4|997.19|994.79|0
1655236500000|2022-06-14 19:55:00|1006.7|1004.3|1006.46|1004.06|1010.04|1007.64|1004.32|1001.92|0
1655236800000|2022-06-14 20:00:00|1005.87|1003.47|1012.18|1009.78|1012.89|1010.49|1003.13|1000.73|0
1655237100000|2022-06-14 20:05:00|1012.42|1010.02|1010.03|1007.63|1012.66|1010.26|1008.97|1006.57|0
1655237400000|2022-06-14 20:10:00|1009.8|1007.4|1011.83|1009.43|1011.83|1009.43|1007.41|1005.01|0
1655237700000|2022-06-14 20:15:00|1012.14|1009.34|1012.14|1009.34|1013.09|1010.29|1010.95|1008.15|0
1655238000000|2022-06-14 20:20:00|1012.5|1009.7|1011.51|1008.71|1012.96|1010.16|1011.27|1008.47|0
1655238300000|2022-06-14 20:25:00|1010.8|1008|1012.7|1009.9|1012.7|1009.9|1010.8|1008|0
1655238600000|2022-06-14 20:30:00|1012.46|1009.66|1010.08|1007.28|1012.7|1009.9|1008.41|1005.61|0
1655238900000|2022-06-14 20:35:00|1010.2|1007.4|1008.65|1005.85|1010.2|1007.4|1008.54|1005.74|0
1655239200000|2022-06-14 20:40:00|1008.77|1005.97|1006.98|1004.18|1009.01|1006.21|1006.98|1004.18|0
1655239500000|2022-06-14 20:45:00|1006.87|1004.07|1005.55|1002.75|1008.41|1005.61|1005.31|1002.51|0
1655239800000|2022-06-14 20:50:00|1005.44|1002.64|1005.68|1002.88|1006.15|1003.35|1005.08|1002.28|0
1655240100000|2022-06-14 20:55:00|1005.55|1002.75|1004.72|1001.92|1008.53|1005.73|1004.72|1001.92|0
1655240400000|2022-06-14 21:00:00|1004.88|1002.08|1004.53|1001.73|1005.71|1002.91|1004.53|1001.73|0
1655240700000|2022-06-14 21:05:00|1004.49|1001.69|1005.67|1002.87|1006.5|1003.7|1004.36|1001.56|0
1655241000000|2022-06-14 21:10:00|1005.61|1002.81|1005.16|1002.36|1005.61|1002.81|1005.16|1002.36|0
1655241300000|2022-06-14 21:15:00|1005.26|1002.46|1005.91|1003.11|1005.91|1003.11|1005.12|1002.32|0
1655241600000|2022-06-14 21:20:00|1006.02|1003.22|1005.61|1002.81|1006.02|1003.22|1005.61|1002.81|0
1655241900000|2022-06-14 21:25:00|1005.75|1002.95|1005.85|1003.05|1005.98|1003.18|1005.75|1002.95|0
1655242200000|2022-06-14 21:30:00|1005.82|1003.02|1005.87|1003.07|1005.87|1003.07|1005.78|1002.98|0
1655242500000|2022-06-14 21:35:00|1005.98|1003.18|1005.6|1002.8|1005.98|1003.18|1005.6|1002.8|0
1655242800000|2022-06-14 21:40:00|1005.46|1002.66|1004.49|1001.69|1005.64|1002.84|1004.49|1001.69|0
1655243100000|2022-06-14 21:45:00|1004.59|1001.79|1004.49|1001.69|1004.74|1001.94|1004.49|1001.69|0
1655243400000|2022-06-14 21:50:00|1004.46|1001.66|1004.97|1002.17|1005.22|1002.42|1004.46|1001.66|0
1655243700000|2022-06-14 21:55:00|1005.26|1002.46|1005.01|1002.21|1005.29|1002.49|1004.97|1002.17|0
1655244000000|2022-06-14 22:00:00|1003.77|1000.97|1000.67|997.87|1003.88|1001.08|1000.31|997.51|0
1655244300000|2022-06-14 22:05:00|1000.55|997.75|1001.97|999.17|1002.21|999.41|999.36|996.56|0
1655244600000|2022-06-14 22:10:00|1001.5|998.7|1000.23|997.43|1002.48|999.68|999.75|996.95|0
1655244900000|2022-06-14 22:15:00|1000.11|997.31|1002.48|999.68|1002.96|1000.16|999.87|997.07|0
1655245200000|2022-06-14 22:20:00|1002.37|999.57|998.44|995.64|1002.96|1000.16|998.44|995.64|0
1655245500000|2022-06-14 22:25:00|998.57|995.77|999.15|996.35|999.39|996.59|998.2|995.4|0
1655245800000|2022-06-14 22:30:00|999.28|996.48|997.73|994.93|999.28|996.48|997.38|994.58|0
1655246100000|2022-06-14 22:35:00|997.49|994.69|997.02|994.22|998.68|995.88|997.02|994.22|0
1655246400000|2022-06-14 22:40:00|996.9|994.1|996.19|993.39|997.02|994.22|994.64|991.84|0
1655246700000|2022-06-14 22:45:00|996.07|993.27|995.59|992.79|996.07|993.27|995.12|992.32|0
1655247000000|2022-06-14 22:50:00|995.35|992.55|998.44|995.64|998.44|995.64|995.35|992.55|0
1655247300000|2022-06-14 22:55:00|998.56|995.76|999.75|996.95|999.75|996.95|998.44|995.64|0
1655247600000|2022-06-14 23:00:00|999.63|996.83|998.91|996.11|999.86|997.06|998.32|995.52|0
1655247900000|2022-06-14 23:05:00|998.8|996|999.86|997.06|999.86|997.06|998.68|995.88|0
1655248200000|2022-06-14 23:10:00|1000.34|997.54|1002.24|999.44|1003.19|1000.39|1000.1|997.3|0
1655248500000|2022-06-14 23:15:00|1001.89|999.09|1002.48|999.68|1003.9|1001.1|1001.89|999.09|0
1655248800000|2022-06-14 23:20:00|1002.6|999.8|997.49|994.69|1003.43|1000.63|997.49|994.69|0
1655249100000|2022-06-14 23:25:00|997.25|994.45|997.49|994.69|997.49|994.69|996.54|993.74|0
1655249400000|2022-06-14 23:30:00|997.25|994.45|996.77|993.97|998.2|995.4|996.54|993.74|0
1655249700000|2022-06-14 23:35:00|996.9|994.1|996.77|993.97|999.38|996.58|996.77|993.97|0
1655250000000|2022-06-14 23:40:00|996.9|994.1|996.06|993.26|998.32|995.52|996.06|993.26|0
1655250300000|2022-06-14 23:45:00|995.82|993.02|993.21|990.41|996.3|993.5|993.21|990.41|0
1655250600000|2022-06-14 23:50:00|992.97|990.17|989.65|986.85|993.1|990.3|989.42|986.62|0
1655250900000|2022-06-14 23:55:00|989.42|986.62|988.23|985.43|989.65|986.85|985.15|982.35|0
1655251200000|2022-06-15 00:00:00|988.47|985.67|987.99|985.19|989.89|987.09|987.52|984.72|0
1655251500000|2022-06-15 00:05:00|988.23|985.43|990.6|987.8|992.5|989.7|988.23|985.43|0
1655251800000|2022-06-15 00:10:00|990.72|987.92|990.84|988.04|992.15|989.35|990.6|987.8|0
1655252100000|2022-06-15 00:15:00|991.55|988.75|989.18|986.38|992.73|989.93|988.35|985.55|0
1655252400000|2022-06-15 00:20:00|989.3|986.5|991.07|988.27|992.73|989.93|988.94|986.14|0
1655252700000|2022-06-15 00:25:00|990.84|988.04|992.73|989.93|993.68|990.88|990.84|988.04|0
1655253000000|2022-06-15 00:30:00|992.86|990.06|992.26|989.46|993.68|990.88|990.36|987.56|0
1655253300000|2022-06-15 00:35:00|992.14|989.34|991.31|988.51|993.68|990.88|990.83|988.03|0
1655253600000|2022-06-15 00:40:00|990.83|988.03|993.09|990.29|993.57|990.77|990.83|988.03|0
1655253900000|2022-06-15 00:45:00|993.33|990.53|994.39|991.59|995.58|992.78|992.97|990.17|0
1655254200000|2022-06-15 00:50:00|994.87|992.07|996.76|993.96|998.19|995.39|994.63|991.83|0
1655254500000|2022-06-15 00:55:00|996.65|993.85|995.58|992.78|997.95|995.15|994.87|992.07|0
1655254800000|2022-06-15 01:00:00|995.23|992.43|992.02|989.22|995.46|992.66|990.59|987.79|0
1655255100000|2022-06-15 01:05:00|991.78|988.98|992.25|989.45|995.81|993.01|991.78|988.98|0
1655255400000|2022-06-15 01:10:00|992.49|989.69|993.68|990.88|993.91|991.11|990.59|987.79|0
1655255700000|2022-06-15 01:15:00|994.39|991.59|992.02|989.22|995.34|992.54|991.3|988.5|0
1655256000000|2022-06-15 01:20:00|992.49|989.69|989.17|986.37|993.44|990.64|989.17|986.37|0
1655256300000|2022-06-15 01:25:00|988.7|985.9|989.17|986.37|989.88|987.08|985.85|983.05|0
1655256600000|2022-06-15 01:30:00|988.93|986.13|987.51|984.71|990.12|987.32|987.51|984.71|0
1655256900000|2022-06-15 01:35:00|987.4|984.6|987.75|984.95|989.88|987.08|987.27|984.47|0
1655257200000|2022-06-15 01:40:00|987.51|984.71|985.74|982.94|988.58|985.78|985.61|982.81|0
1655257500000|2022-06-15 01:45:00|985.38|982.58|986.56|983.76|988.22|985.42|984.67|981.87|0
1655257800000|2022-06-15 01:50:00|986.32|983.52|991.78|988.98|992.01|989.21|986.21|983.41|0
1655258100000|2022-06-15 01:55:00|991.66|988.86|991.06|988.26|991.78|988.98|989.88|987.08|0
1655258400000|2022-06-15 02:00:00|990.83|988.03|989.01|986.21|995.06|992.26|988.17|985.37|0
1655258700000|2022-06-15 02:05:00|988.88|986.08|988.48|985.68|990.97|988.17|988.36|985.56|0
1655259000000|2022-06-15 02:10:00|988.36|985.56|988.12|985.32|989.31|986.51|987.89|985.09|0
1655259300000|2022-06-15 02:15:00|988.36|985.56|988.12|985.32|989.91|987.11|987.65|984.85|0
1655259600000|2022-06-15 02:20:00|987.65|984.85|987.65|984.85|989.07|986.27|986.7|983.9|0
1655259900000|2022-06-15 02:25:00|987.54|984.74|989.9|987.1|989.9|987.1|987.18|984.38|0
1655260200000|2022-06-15 02:30:00|989.78|986.98|988.6|985.8|990.25|987.45|988.12|985.32|0
1655260500000|2022-06-15 02:35:00|988.36|985.56|986.59|983.79|988.6|985.8|986.23|983.43|0
1655260800000|2022-06-15 02:40:00|986.35|983.55|985.52|982.72|986.82|984.02|985.28|982.48|0
1655261100000|2022-06-15 02:45:00|985.28|982.48|987.88|985.08|988.12|985.32|984.69|981.89|0
1655261400000|2022-06-15 02:50:00|988.01|985.21|988.36|985.56|988.83|986.03|987.41|984.61|0
1655261700000|2022-06-15 02:55:00|988.24|985.44|988.59|985.79|988.72|985.92|986.46|983.66|0
1655262000000|2022-06-15 03:00:00|988.36|985.56|988.12|985.32|988.59|985.79|986.82|984.02|0
1655262300000|2022-06-15 03:05:00|987.88|985.08|987.64|984.84|988.36|985.56|986.46|983.66|0
1655262600000|2022-06-15 03:10:00|987.53|984.73|986.22|983.42|987.77|984.97|985.75|982.95|0
1655262900000|2022-06-15 03:15:00|985.75|982.95|986.93|984.13|987.88|985.08|985.51|982.71|0
1655263200000|2022-06-15 03:20:00|987.17|984.37|988.35|985.55|989.3|986.5|986.93|984.13|0
1655263500000|2022-06-15 03:25:00|988.59|985.79|987.88|985.08|989.66|986.86|987.88|985.08|0
1655263800000|2022-06-15 03:30:00|987.77|984.97|989.54|986.74|990.01|987.21|987.77|984.97|0
1655264100000|2022-06-15 03:35:00|989.77|986.97|991.2|988.4|991.91|989.11|989.54|986.74|0
1655264400000|2022-06-15 03:40:00|991.32|988.52|991.43|988.63|991.91|989.11|990.96|988.16|0
1655264700000|2022-06-15 03:45:00|991.67|988.87|991.43|988.63|992.38|989.58|990.96|988.16|0
1655265000000|2022-06-15 03:50:00|991.32|988.52|993.56|990.76|993.8|991|991.19|988.39|0
1655265300000|2022-06-15 03:55:00|993.33|990.53|994.75|991.95|994.99|992.19|992.62|989.82|0
1655265600000|2022-06-15 04:00:00|994.51|991.71|994.51|991.71|994.99|992.19|994.27|991.47|0
1655265900000|2022-06-15 04:05:00|994.27|991.47|994.99|992.19|994.99|992.19|993.92|991.12|0
1655266200000|2022-06-15 04:10:00|995.22|992.42|994.99|992.19|995.46|992.66|994.4|991.6|0
1655266500000|2022-06-15 04:15:00|994.87|992.07|993.32|990.52|994.87|992.07|992.85|990.05|0
1655266800000|2022-06-15 04:20:00|993.09|990.29|992.85|990.05|994.04|991.24|992.61|989.81|0
1655267100000|2022-06-15 04:25:00|992.74|989.94|995.34|992.54|995.46|992.66|992.61|989.81|0
1655267400000|2022-06-15 04:30:00|995.22|992.42|997.36|994.56|998.31|995.51|994.75|991.95|0
1655267700000|2022-06-15 04:35:00|997.48|994.68|997.36|994.56|998.19|995.39|996.88|994.08|0
1655268000000|2022-06-15 04:40:00|997.59|994.79|996.05|993.25|997.59|994.79|995.69|992.89|0
1655268300000|2022-06-15 04:45:00|995.93|993.13|997.83|995.03|998.3|995.5|995.93|993.13|0
1655268600000|2022-06-15 04:50:00|998.07|995.27|999.73|996.93|999.97|997.17|998.07|995.27|0
1655268900000|2022-06-15 04:55:00|999.49|996.69|1001.63|998.83|1003.05|1000.25|999.49|996.69|0
1655269200000|2022-06-15 05:00:00|1001.39|998.59|1001.87|999.07|1002.82|1000.02|999.61|996.81|0
1655269500000|2022-06-15 05:05:00|1002.1|999.3|1001.63|998.83|1003.89|1001.09|1000.2|997.4|0
1655269800000|2022-06-15 05:10:00|1001.86|999.06|1003.18|1000.38|1003.77|1000.97|1001.15|998.35|0
1655270100000|2022-06-15 05:15:00|1002.81|1000.01|1000.91|998.11|1003.05|1000.25|1000.68|997.88|0
1655270400000|2022-06-15 05:20:00|1001.04|998.24|1005.43|1002.63|1005.43|1002.63|999.96|997.16|0
1655270700000|2022-06-15 05:25:00|1005.19|1002.39|1005.67|1002.87|1007.57|1004.77|1004.95|1002.15|0
1655271000000|2022-06-15 05:30:00|1005.9|1003.1|1006.14|1003.34|1006.62|1003.82|1004|1001.2|0
1655271300000|2022-06-15 05:35:00|1005.9|1003.1|1003.29|1000.49|1006.38|1003.58|1003.05|1000.25|0
1655271600000|2022-06-15 05:40:00|1003.05|1000.25|1001.51|998.71|1004.95|1002.15|1001.39|998.59|0
1655271900000|2022-06-15 05:45:00|1001.75|998.95|997.11|994.31|1002.34|999.54|997|994.2|0
1655272200000|2022-06-15 05:50:00|997.23|994.43|993.55|990.75|998.3|995.5|992.84|990.04|0
1655272500000|2022-06-15 05:55:00|993.32|990.52|996.16|993.36|996.16|993.36|990.23|987.43|0
1655272800000|2022-06-15 06:00:00|997.35|994.55|996.52|993.72|999.72|996.92|992.6|989.8|0
1655273100000|2022-06-15 06:05:00|996.4|993.6|990.47|987.67|996.4|993.6|990.47|987.67|0
1655273400000|2022-06-15 06:10:00|990.59|987.79|993.55|990.75|994.02|991.22|990.23|987.43|0
1655273700000|2022-06-15 06:15:00|993.79|990.99|993.2|990.4|996.63|993.83|992.36|989.56|0
1655274000000|2022-06-15 06:20:00|993.55|990.75|989.28|986.48|993.55|990.75|988.1|985.3|0
1655274300000|2022-06-15 06:25:00|989.99|987.19|989.99|987.19|992.36|989.56|987.86|985.06|0
1655274600000|2022-06-15 06:30:00|989.64|986.84|992.36|989.56|994.15|991.35|989.64|986.84|0
1655274900000|2022-06-15 06:35:00|992.25|989.45|991.18|988.38|993.07|990.27|990.23|987.43|0
1655275200000|2022-06-15 06:40:00|991.41|988.61|990.94|988.14|993.07|990.27|990.7|987.9|0
1655275500000|2022-06-15 06:45:00|991.18|988.38|994.5|991.7|994.73|991.93|990.94|988.14|0
1655275800000|2022-06-15 06:50:00|994.97|992.17|992.12|989.32|995.68|992.88|992.12|989.32|0
1655276100000|2022-06-15 06:55:00|992.25|989.45|992.01|989.21|993.2|990.4|989.99|987.19|0
1655276400000|2022-06-15 07:00:00|990.7|987.9|992.36|989.56|992.6|989.8|987.49|984.69|0
1655276700000|2022-06-15 07:05:00|992.4|990|995.14|992.74|996.8|994.4|991.69|989.29|0
1655277000000|2022-06-15 07:10:00|994.54|992.14|997.16|994.76|997.16|994.76|992.76|990.36|0
1655277300000|2022-06-15 07:15:00|996.68|994.28|991.57|989.17|996.92|994.52|990.26|987.86|0
1655277600000|2022-06-15 07:20:00|991.45|989.05|995.73|993.33|996.92|994.52|991.45|989.05|0
1655277900000|2022-06-15 07:25:00|996.09|993.69|993.47|991.07|998.11|995.71|993.35|990.95|0
1655278200000|2022-06-15 07:30:00|993.35|990.95|990.02|987.62|996.92|994.52|989.07|986.67|0
1655278500000|2022-06-15 07:35:00|990.26|987.86|986.93|984.53|990.86|988.46|986.22|983.82|0
1655278800000|2022-06-15 07:40:00|986.69|984.29|988.48|986.08|990.73|988.33|985.03|982.63|0
1655279100000|2022-06-15 07:45:00|988.72|986.32|995.25|992.85|1000.25|997.85|988.72|986.32|0
1655279400000|2022-06-15 07:50:00|996.2|993.8|988.83|986.43|996.2|993.8|987.4|985|0
1655279700000|2022-06-15 07:55:00|988.59|986.19|985.98|983.58|988.95|986.55|985.63|983.23|0
1655280000000|2022-06-15 08:00:00|986.45|984.05|988.59|986.19|988.59|986.19|983.84|981.44|0
1655280300000|2022-06-15 08:05:00|988.35|985.95|982.65|980.25|988.59|986.19|980.28|977.88|0
1655280600000|2022-06-15 08:10:00|982.18|979.78|981.35|978.95|983.49|981.09|980.88|978.48|0
1655280900000|2022-06-15 08:15:00|981.71|979.31|980.28|977.88|983.13|980.73|979.57|977.17|0
1655281200000|2022-06-15 08:20:00|980.04|977.64|979.81|977.41|981.23|978.83|978.98|976.58|0
1655281500000|2022-06-15 08:25:00|979.33|976.93|977.83|975.43|979.33|976.93|975.78|973.38|0
1655281800000|2022-06-15 08:30:00|977.24|974.84|975.1|972.7|977.71|975.31|974.39|971.99|0
1655282100000|2022-06-15 08:35:00|975.34|972.94|975.34|972.94|977.71|975.31|975.1|972.7|0
1655282400000|2022-06-15 08:40:00|975.1|972.7|978.9|976.5|978.9|976.5|974.04|971.64|0
1655282700000|2022-06-15 08:45:00|978.66|976.26|983.05|980.65|983.64|981.24|978.18|975.78|0
1655283000000|2022-06-15 08:50:00|983.64|981.24|982.69|980.29|984.83|982.43|982.22|979.82|0
1655283300000|2022-06-15 08:55:00|982.82|980.42|983.4|981|984.35|981.95|982.22|979.82|0
1655283600000|2022-06-15 09:00:00|983.17|980.77|989.77|987.37|990|987.6|983.17|980.77|0
1655283900000|2022-06-15 09:05:00|990|987.6|988.34|985.94|990.24|987.84|987.62|985.22|0
1655284200000|2022-06-15 09:10:00|989.05|986.65|990.48|988.08|992.27|989.87|988.81|986.41|0
1655284500000|2022-06-15 09:15:00|990.72|988.32|989.29|986.89|991.19|988.79|987.39|984.99|0
1655284800000|2022-06-15 09:20:00|989.05|986.65|990.24|987.84|991.67|989.27|988.57|986.17|0
1655285100000|2022-06-15 09:25:00|989.89|987.49|987.62|985.22|990.95|988.55|987.15|984.75|0
1655285400000|2022-06-15 09:30:00|987.27|984.87|985.25|982.85|987.86|985.46|984.42|982.02|0
1655285700000|2022-06-15 09:35:00|985.48|983.08|989.29|986.89|990|987.6|985.25|982.85|0
1655286000000|2022-06-15 09:40:00|989.05|986.65|983.58|981.18|989.29|986.89|982.39|979.99|0
1655286300000|2022-06-15 09:45:00|983.47|981.07|986.08|983.68|986.91|984.51|982.39|979.99|0
1655286600000|2022-06-15 09:50:00|985.96|983.56|988.33|985.93|988.81|986.41|984.77|982.37|0
1655286900000|2022-06-15 09:55:00|988.57|986.17|984.77|982.37|989.88|987.48|984.53|982.13|0
1655287200000|2022-06-15 10:00:00|984.65|982.25|987.27|984.87|988.81|986.41|984.65|982.25|0
1655287500000|2022-06-15 10:05:00|987.14|984.74|988.57|986.17|990.24|987.84|987.14|984.74|0
1655287800000|2022-06-15 10:10:00|988.69|986.29|987.14|984.74|988.81|986.41|986.91|984.51|0
1655288100000|2022-06-15 10:15:00|986.91|984.51|986.43|984.03|989.28|986.88|985.72|983.32|0
1655288400000|2022-06-15 10:20:00|986.55|984.15|989.28|986.88|990|987.6|986.19|983.79|0
1655288700000|2022-06-15 10:25:00|989.04|986.64|991.31|988.91|992.85|990.45|988.57|986.17|0
1655289000000|2022-06-15 10:30:00|991.42|989.02|993.69|991.29|993.69|991.29|988.57|986.17|0
1655289300000|2022-06-15 10:35:00|993.8|991.4|989.04|986.64|994.4|992|986.43|984.03|0
1655289600000|2022-06-15 10:40:00|988.8|986.4|988.69|986.29|989.99|987.59|987.62|985.22|0
1655289900000|2022-06-15 10:45:00|988.8|986.4|989.66|987.26|990.23|987.83|987.14|984.74|0
1655290200000|2022-06-15 10:50:00|989.78|987.38|990.49|988.09|991.56|989.16|987.88|985.48|0
1655290500000|2022-06-15 10:55:00|990.85|988.45|991.44|989.04|991.91|989.51|988.83|986.43|0
1655290800000|2022-06-15 11:00:00|990.49|988.09|993.81|991.41|994.04|991.64|988.35|985.95|0
1655291100000|2022-06-15 11:05:00|994.52|992.12|990.25|987.85|994.52|992.12|990.25|987.85|0
1655291400000|2022-06-15 11:10:00|990.49|988.09|987.88|985.48|991.43|989.03|987.88|985.48|0
1655291700000|2022-06-15 11:15:00|987.77|985.37|985.98|983.58|987.77|985.37|984.09|981.69|0
1655292000000|2022-06-15 11:20:00|985.87|983.47|981.72|979.32|985.98|983.58|981.72|979.32|0
1655292300000|2022-06-15 11:25:00|981.96|979.56|978.65|976.25|981.96|979.56|978.65|976.25|0
1655292600000|2022-06-15 11:30:00|978.89|976.49|975.7|973.3|980.54|978.14|975.34|972.94|0
1655292900000|2022-06-15 11:35:00|975.81|973.41|980.3|977.9|980.78|978.38|975.58|973.18|0
1655293200000|2022-06-15 11:40:00|980.78|978.38|980.07|977.67|981.01|978.61|978.41|976.01|0
1655293500000|2022-06-15 11:45:00|979.95|977.55|982.67|980.27|983.61|981.21|979.95|977.55|0
1655293800000|2022-06-15 11:50:00|982.43|980.03|973.92|971.52|983.14|980.74|971.8|969.4|0
1655294100000|2022-06-15 11:55:00|974.16|971.76|970.96|968.56|974.16|971.76|969.78|967.38|0
1655294400000|2022-06-15 12:00:00|971.2|968.8|971.2|968.8|975.58|973.18|970.02|967.62|0
1655294700000|2022-06-15 12:05:00|970.73|968.33|975.34|972.94|975.69|973.29|969.9|967.5|0
1655295000000|2022-06-15 12:10:00|975.22|972.82|978.41|976.01|982.32|979.92|973.09|970.69|0
1655295300000|2022-06-15 12:15:00|978.53|976.13|980.66|978.26|981.84|979.44|977.35|974.95|0
1655295600000|2022-06-15 12:20:00|981.13|978.73|977.11|974.71|981.13|978.73|974.74|972.34|0
1655295900000|2022-06-15 12:25:00|976.87|974.47|978.89|976.49|979.95|977.55|975.69|973.29|0
1655296200000|2022-06-15 12:30:00|979|976.6|976.16|973.76|981.84|979.44|972.61|970.21|0
1655296500000|2022-06-15 12:35:00|975.92|973.52|976.4|974|978.29|975.89|974.5|972.1|0
1655296800000|2022-06-15 12:40:00|976.28|973.88|973.79|971.39|979.95|977.55|973.09|970.69|0
1655297100000|2022-06-15 12:45:00|973.56|971.16|967.18|964.78|974.39|971.99|966.94|964.54|0
1655297400000|2022-06-15 12:50:00|967.65|965.25|970.13|967.73|970.13|967.73|965.64|963.24|0
1655297700000|2022-06-15 12:55:00|970.37|967.97|969.89|967.49|972.97|970.57|968.95|966.55|0
1655298000000|2022-06-15 13:00:00|968.95|966.55|973.2|970.8|973.67|971.27|967.06|964.66|0
1655298300000|2022-06-15 13:05:00|972.96|970.56|974.38|971.98|974.62|972.22|971.31|968.91|0
1655298600000|2022-06-15 13:10:00|974.62|972.22|970.81|968.41|976.48|974.08|970.1|967.7|0
1655298900000|2022-06-15 13:15:00|971.04|968.64|969.39|966.99|974.35|971.95|969.15|966.75|0
1655299200000|2022-06-15 13:20:00|969.15|966.75|971.28|968.88|971.51|969.11|968.68|966.28|0
1655299500000|2022-06-15 13:25:00|971.04|968.64|971.75|969.35|972.46|970.06|970.1|967.7|0
1655299800000|2022-06-15 13:30:00|970.57|968.17|969.89|967.49|975.06|972.66|965.37|962.97|0
1655300100000|2022-06-15 13:35:00|969.18|966.78|969.89|967.49|976.76|974.36|965.63|963.23|0
1655300400000|2022-06-15 13:40:00|970.13|967.73|961.64|959.24|970.13|967.73|958.54|956.14|0
1655300700000|2022-06-15 13:45:00|959.99|957.59|957.62|955.22|961.41|959.01|956.2|953.8|0
1655301000000|2022-06-15 13:50:00|957.14|954.74|960.88|958.48|960.88|958.48|952.83|950.43|0
1655301300000|2022-06-15 13:55:00|961.12|958.72|957.8|955.4|961.12|958.72|953.06|950.66|0
1655301600000|2022-06-15 14:00:00|957.56|955.16|950.93|948.53|959.69|957.29|950.93|948.53|0
1655301900000|2022-06-15 14:05:00|952.35|949.95|953.06|950.66|953.54|951.14|949.04|946.64|0
1655302200000|2022-06-15 14:10:00|952.12|949.72|956.14|953.74|956.14|953.74|950.22|947.82|0
1655302500000|2022-06-15 14:15:00|957.09|954.69|958.3|955.9|960.43|958.03|952.85|950.45|0
1655302800000|2022-06-15 14:20:00|959.01|956.61|958.54|956.14|962.09|959.69|957.11|954.71|0
1655303100000|2022-06-15 14:25:00|958.06|955.66|958.06|955.66|961.38|958.98|956.88|954.48|0
1655303400000|2022-06-15 14:30:00|957.35|954.95|963.75|961.35|966.84|964.44|957.35|954.95|0
1655303700000|2022-06-15 14:35:00|963.28|960.88|964.94|962.54|965.65|963.25|961.62|959.22|0
1655304000000|2022-06-15 14:40:00|965.41|963.01|967.55|965.15|968.5|966.1|963.75|961.35|0
1655304300000|2022-06-15 14:45:00|968.5|966.1|968.26|965.86|971.35|968.95|967.31|964.91|0
1655304600000|2022-06-15 14:50:00|969.45|967.05|976.82|974.42|977.77|975.37|967.78|965.38|0
1655304900000|2022-06-15 14:55:00|976.58|974.18|971|968.6|978.01|975.61|970.29|967.89|0
1655305200000|2022-06-15 15:00:00|971.23|968.83|971.47|969.07|972.89|970.49|968.63|966.23|0
1655305500000|2022-06-15 15:05:00|971|968.6|974.55|972.15|975.03|972.63|969.57|967.17|0
1655305800000|2022-06-15 15:10:00|974.79|972.39|979.54|977.14|980.01|977.61|973.13|970.73|0
1655306100000|2022-06-15 15:15:00|979.78|977.38|978.59|976.19|980.73|978.33|976.34|973.94|0
1655306400000|2022-06-15 15:20:00|978.83|976.43|976.69|974.29|982.15|979.75|975.98|973.58|0
1655306700000|2022-06-15 15:25:00|976.45|974.05|975.33|972.93|979.3|976.9|975.09|972.69|0
1655307000000|2022-06-15 15:30:00|975.8|973.4|976.75|974.35|978.41|976.01|973.43|971.03|0
1655307300000|2022-06-15 15:35:00|977.22|974.82|972.96|970.56|977.22|974.82|971.06|968.66|0
1655307600000|2022-06-15 15:40:00|973.19|970.79|973.27|970.87|974.22|971.82|970.66|968.26|0
1655307900000|2022-06-15 15:45:00|973.03|970.63|973.5|971.1|973.98|971.58|970.18|967.78|0
1655308200000|2022-06-15 15:50:00|973.35|970.95|971.17|968.77|974.38|971.98|971.17|968.77|0
1655308500000|2022-06-15 15:55:00|971.05|968.65|967.92|965.52|972|969.6|967.21|964.81|0
1655308800000|2022-06-15 16:00:00|967.69|965.29|966.26|963.86|968.64|966.24|964.59|962.19|0
1655309100000|2022-06-15 16:05:00|966.02|963.62|969.11|966.71|970.78|968.38|966.02|963.62|0
1655309400000|2022-06-15 16:10:00|969.59|967.19|964.59|962.19|969.59|967.19|964.36|961.96|0
1655309700000|2022-06-15 16:15:00|964.12|961.72|963.68|961.28|965.54|963.14|961.74|959.34|0
1655310000000|2022-06-15 16:20:00|962.95|960.55|960.96|958.56|963.66|961.26|960.25|957.85|0
1655310300000|2022-06-15 16:25:00|961.2|958.8|962.15|959.75|963.57|961.17|960.72|958.32|0
1655310600000|2022-06-15 16:30:00|961.67|959.27|963.1|960.7|964.05|961.65|959.3|956.9|0
1655310900000|2022-06-15 16:35:00|963.33|960.93|966.18|963.78|966.42|964.02|962.38|959.98|0
1655311200000|2022-06-15 16:40:00|966.42|964.02|970.46|968.06|972.12|969.72|965.47|963.07|0
1655311500000|2022-06-15 16:45:00|969.98|967.58|969.51|967.11|972.36|969.96|969.51|967.11|0
1655311800000|2022-06-15 16:50:00|969.03|966.63|976.41|974.01|977.12|974.72|969.03|966.63|0
1655312100000|2022-06-15 16:55:00|976.65|974.25|980.22|977.82|981.3|978.9|976.41|974.01|0
1655312400000|2022-06-15 17:00:00|980.69|978.29|976.17|973.77|980.69|978.29|974.74|972.34|0
1655312700000|2022-06-15 17:05:00|975.93|973.53|977.6|975.2|979.03|976.63|974.98|972.58|0
1655313000000|2022-06-15 17:10:00|977.36|974.96|974.03|971.63|978.55|976.15|972.6|970.2|0
1655313300000|2022-06-15 17:15:00|973.79|971.39|974.02|971.62|976.88|974.48|973.31|970.91|0
1655313600000|2022-06-15 17:20:00|973.79|971.39|972.39|969.99|975.21|972.81|971.44|969.04|0
1655313900000|2022-06-15 17:25:00|972.87|970.47|968.63|966.23|973.58|971.18|967.44|965.04|0
1655314200000|2022-06-15 17:30:00|968.39|965.99|970.05|967.65|970.29|967.89|967.44|965.04|0
1655314500000|2022-06-15 17:35:00|969.81|967.41|968.51|966.11|971.95|969.55|968.39|965.99|0
1655314800000|2022-06-15 17:40:00|968.63|966.23|970.52|968.12|971.23|968.83|968.39|965.99|0
1655315100000|2022-06-15 17:45:00|970.76|968.36|975.74|973.34|975.98|973.58|969.81|967.41|0
1655315400000|2022-06-15 17:50:00|975.5|973.1|968.62|966.22|980.49|978.09|968.51|966.11|0
1655315700000|2022-06-15 17:55:00|969.33|966.93|962.12|959.72|969.57|967.17|958.1|955.7|0
1655316000000|2022-06-15 18:00:00|963.18|960.78|983.1|980.7|990.96|988.56|945.01|942.61|0
1655316300000|2022-06-15 18:05:00|986.43|984.03|984.84|982.44|1003.29|1000.89|977.96|975.56|0
1655316600000|2022-06-15 18:10:00|985.91|983.51|985.85|983.45|997.28|994.88|982.76|980.36|0
1655316900000|2022-06-15 18:15:00|985.14|982.74|977.12|974.72|990.97|988.57|969.81|967.41|0
1655317200000|2022-06-15 18:20:00|975.46|973.06|989.98|987.58|994.03|991.63|969.05|966.65|0
1655317500000|2022-06-15 18:25:00|987.59|985.19|992.84|990.44|992.84|990.44|981.29|978.89|0
1655317800000|2022-06-15 18:30:00|993.79|991.39|1007.25|1004.85|1018.42|1016.02|988.31|985.91|0
1655318100000|2022-06-15 18:35:00|1005.82|1003.42|967.8|965.4|1008|1005.6|958.45|956.05|0
1655318400000|2022-06-15 18:40:00|970.88|968.48|931.05|928.17|973.14|970.74|925.64|922.76|0
1655318700000|2022-06-15 18:45:00|927.99|925.11|941.48|937.88|941.72|938.12|920.02|916.42|0
1655319000000|2022-06-15 18:50:00|938.06|934.46|955.65|952.05|963.98|960.38|931.14|927.54|0
1655319300000|2022-06-15 18:55:00|954.46|950.86|961.52|957.92|969.37|965.77|948.94|945.34|0
1655319600000|2022-06-15 19:00:00|960.57|956.97|953.32|950.44|960.57|956.97|943.49|939.89|0
1655319900000|2022-06-15 19:05:00|951.19|948.31|945.5|942.62|957.12|954.24|943.84|940.96|0
1655320200000|2022-06-15 19:10:00|945.73|942.85|953.56|950.68|962.11|959.23|941|938.12|0
1655320500000|2022-06-15 19:15:00|954.63|951.75|951.42|948.54|962.23|959.35|950.6|947.72|0
1655320800000|2022-06-15 19:20:00|951.07|948.19|930.42|927.54|951.07|948.19|929.11|926.23|0
1655321100000|2022-06-15 19:25:00|929.82|926.94|919.38|916.5|935.02|932.14|919.38|916.5|0
1655321400000|2022-06-15 19:30:00|919.85|916.97|907.63|904.75|925.05|922.17|906.21|903.33|0
1655321700000|2022-06-15 19:35:00|906.45|903.57|927.96|925.08|929.62|926.74|904.56|901.68|0
1655322000000|2022-06-15 19:40:00|929.38|926.5|944.13|941.25|945.43|942.55|929.38|926.5|0
1655322300000|2022-06-15 19:45:00|945.67|942.79|937.86|934.98|948.98|946.1|937.86|934.98|0
1655322600000|2022-06-15 19:50:00|944.48|941.6|955.43|952.55|958.75|955.87|944.01|941.13|0
1655322900000|2022-06-15 19:55:00|954.96|952.08|953.72|950.84|955.08|952.2|948.09|945.21|0
1655323200000|2022-06-15 20:00:00|950.16|947.28|951.82|948.94|952.77|949.89|949.69|946.81|0
1655323500000|2022-06-15 20:05:00|952.29|949.41|948.74|945.86|952.29|949.41|948.03|945.15|0
1655323800000|2022-06-15 20:10:00|948.98|946.1|955.61|952.73|955.61|952.73|948.27|945.39|0
1655324100000|2022-06-15 20:15:00|955.37|952.49|957.03|953.67|957.51|954.15|953.48|950.12|0
1655324400000|2022-06-15 20:20:00|957.4|954.04|958.29|954.93|960.18|956.82|956.39|953.03|0
1655324700000|2022-06-15 20:25:00|957.81|954.45|957.34|953.98|958.17|954.81|956.87|953.51|0
1655325000000|2022-06-15 20:30:00|957.23|953.87|953.44|950.08|957.34|953.98|953.08|949.72|0
1655325300000|2022-06-15 20:35:00|953.56|950.2|951.19|947.83|953.56|950.2|950.01|946.65|0
1655325600000|2022-06-15 20:40:00|951.43|948.07|949.54|946.18|952.37|949.01|949.54|946.18|0
1655325900000|2022-06-15 20:45:00|950.25|946.89|949.3|945.94|952.49|949.13|949.3|945.94|0
1655326200000|2022-06-15 20:50:00|949.42|946.06|949.49|946.69|950.84|947.64|948.95|945.59|0
1655326500000|2022-06-15 20:55:00|949.61|946.81|952.69|949.89|953.04|950.24|949.14|946.34|0
1655326800000|2022-06-15 21:00:00|952.7|949.9|952.12|949.32|952.87|950.07|951.98|949.18|0
1655327100000|2022-06-15 21:05:00|952.01|949.21|951.57|948.77|952.01|949.21|951.36|948.56|0
1655327400000|2022-06-15 21:10:00|951.53|948.73|951.7|948.9|951.98|949.18|951.36|948.56|0
1655327700000|2022-06-15 21:15:00|951.81|949.01|951.15|948.35|951.81|949.01|951.05|948.25|0
1655328000000|2022-06-15 21:20:00|951.11|948.31|951.36|948.56|951.49|948.69|950.77|947.97|0
1655328300000|2022-06-15 21:25:00|951.39|948.59|950.19|947.39|951.39|948.59|950.15|947.35|0
1655328600000|2022-06-15 21:30:00|950.08|947.28|950.08|947.28|950.42|947.62|950.05|947.25|0
1655328900000|2022-06-15 21:35:00|949.98|947.18|949.15|946.35|949.98|947.18|949.11|946.31|0
1655329200000|2022-06-15 21:40:00|949.11|946.31|948.43|945.63|949.18|946.38|948.29|945.49|0
1655329500000|2022-06-15 21:45:00|948.52|945.72|947.56|944.76|948.94|946.14|947.56|944.76|0
1655329800000|2022-06-15 21:50:00|947.6|944.8|948.43|945.63|948.43|945.63|947.56|944.76|0
1655330100000|2022-06-15 21:55:00|948.29|945.49|947.84|945.04|948.29|945.49|947.81|945.01|0
1655330400000|2022-06-15 22:00:00|943.23|940.43|945|942.2|947.01|944.21|943.23|940.43|0
1655330700000|2022-06-15 22:05:00|945.12|942.32|943.58|940.78|945.71|942.91|943.58|940.78|0
1655331000000|2022-06-15 22:10:00|943.82|941.02|939.46|936.66|943.82|941.02|938.99|936.19|0
1655331300000|2022-06-15 22:15:00|939.34|936.54|934.48|931.68|939.34|936.54|934.24|931.44|0
1655331600000|2022-06-15 22:20:00|934.24|931.44|936.59|933.79|937.06|934.26|934.13|931.33|0
1655331900000|2022-06-15 22:25:00|936.48|933.68|935.65|932.85|937.77|934.97|935.42|932.62|0
1655332200000|2022-06-15 22:30:00|935.42|932.62|936.01|933.21|937.53|934.73|934.48|931.68|0
1655332500000|2022-06-15 22:35:00|936.12|933.32|936.71|933.91|937.53|934.73|935.89|933.09|0
1655332800000|2022-06-15 22:40:00|937.06|934.26|938|935.2|939.18|936.38|936.95|934.15|0
1655333100000|2022-06-15 22:45:00|937.77|934.97|938.59|935.79|938.94|936.14|937.77|934.97|0
1655333400000|2022-06-15 22:50:00|938.47|935.67|939.65|936.85|939.88|937.08|937.77|934.97|0
1655333700000|2022-06-15 22:55:00|939.88|937.08|936.48|933.68|939.88|937.08|936.24|933.44|0
1655334000000|2022-06-15 23:00:00|936.35|933.55|938.59|935.79|938.71|935.91|936.12|933.32|0
1655334300000|2022-06-15 23:05:00|938.71|935.91|938.36|935.56|938.94|936.14|937.76|934.96|0
1655334600000|2022-06-15 23:10:00|938.47|935.67|938.71|935.91|939.18|936.38|937.76|934.96|0
1655334900000|2022-06-15 23:15:00|938.7|935.9|939.3|936.5|939.88|937.08|938.7|935.9|0
1655335200000|2022-06-15 23:20:00|939.18|936.38|939.41|936.61|939.41|936.61|938.47|935.67|0
1655335500000|2022-06-15 23:25:00|939.53|936.73|938|935.2|939.65|936.85|937.76|934.96|0
1655335800000|2022-06-15 23:30:00|937.88|935.08|937.76|934.96|938.47|935.67|937.76|934.96|0
1655336100000|2022-06-15 23:35:00|937.06|934.26|934.23|931.43|937.06|934.26|934.23|931.43|0
1655336400000|2022-06-15 23:40:00|934.47|931.67|930.83|928.03|934.94|932.14|930.83|928.03|0
1655336700000|2022-06-15 23:45:00|930.71|927.91|930.47|927.67|931.41|928.61|929.3|926.5|0
1655337000000|2022-06-15 23:50:00|930.36|927.56|929.3|926.5|930.36|927.56|928.13|925.33|0
1655337300000|2022-06-15 23:55:00|929.06|926.26|927.31|924.51|929.3|926.5|927.19|924.39|0
1655337600000|2022-06-16 00:00:00|928.36|925.56|926.84|924.04|930.94|928.14|926.84|924.04|0
1655337900000|2022-06-16 00:05:00|926.95|924.15|928.36|925.56|930.71|927.91|926.84|924.04|0
1655338200000|2022-06-16 00:10:00|928.48|925.68|926.72|923.92|929.77|926.97|926.72|923.92|0
1655338500000|2022-06-16 00:15:00|926.95|924.15|926.48|923.68|929.06|926.26|926.48|923.68|0
1655338800000|2022-06-16 00:20:00|926.72|923.92|925.07|922.27|928.01|925.21|924.14|921.34|0
1655339100000|2022-06-16 00:25:00|925.31|922.51|924.26|921.46|925.54|922.74|923.2|920.4|0
1655339400000|2022-06-16 00:30:00|924.14|921.34|924.13|921.33|924.37|921.57|922.26|919.46|0
1655339700000|2022-06-16 00:35:00|924.37|921.57|924.49|921.69|924.84|922.04|922.96|920.16|0
1655340000000|2022-06-16 00:40:00|924.37|921.57|925.19|922.39|925.31|922.51|924.13|921.33|0
1655340300000|2022-06-16 00:45:00|925.07|922.27|925.31|922.51|925.31|922.51|924.84|922.04|0
1655340600000|2022-06-16 00:50:00|925.19|922.39|924.13|921.33|925.31|922.51|924.13|921.33|0
1655340900000|2022-06-16 00:55:00|924.37|921.57|925.07|922.27|925.3|922.5|924.13|921.33|0
1655341200000|2022-06-16 01:00:00|925.3|922.5|924.25|921.45|925.3|922.5|924.13|921.33|0
1655341500000|2022-06-16 01:05:00|924.13|921.33|921.08|918.28|924.6|921.8|920.15|917.35|0
1655341800000|2022-06-16 01:10:00|920.85|918.05|915.94|913.14|920.85|918.05|915.94|913.14|0
1655342100000|2022-06-16 01:15:00|916.17|913.37|917.57|914.77|919.21|916.41|916.17|913.37|0
1655342400000|2022-06-16 01:20:00|917.81|915.01|920.61|917.81|921.08|918.28|917.81|915.01|0
1655342700000|2022-06-16 01:25:00|920.85|918.05|921.91|919.11|922.02|919.22|920.03|917.23|0
1655343000000|2022-06-16 01:30:00|922.02|919.22|925.07|922.27|925.3|922.5|921.78|918.98|0
1655343300000|2022-06-16 01:35:00|924.83|922.03|927.64|924.84|927.88|925.08|923.42|920.62|0
1655343600000|2022-06-16 01:40:00|927.53|924.73|933.75|930.95|933.75|930.95|927.53|924.73|0
1655343900000|2022-06-16 01:45:00|933.51|930.71|933.28|930.48|935.63|932.83|932.34|929.54|0
1655344200000|2022-06-16 01:50:00|933.75|930.95|933.04|930.24|934.45|931.65|932.57|929.77|0
1655344500000|2022-06-16 01:55:00|932.81|930.01|933.98|931.18|935.16|932.36|931.87|929.07|0
1655344800000|2022-06-16 02:00:00|934.22|931.42|931.87|929.07|934.22|931.42|931.63|928.83|0
1655345100000|2022-06-16 02:05:00|931.63|928.83|936.93|934.13|937.04|934.24|931.63|928.83|0
1655345400000|2022-06-16 02:10:00|937.04|934.24|936.8|934|938.69|935.89|935.86|933.06|0
1655345700000|2022-06-16 02:15:00|937.04|934.24|937.51|934.71|937.74|934.94|934.22|931.42|0
1655346000000|2022-06-16 02:20:00|937.74|934.94|937.98|935.18|937.98|935.18|935.39|932.59|0
1655346300000|2022-06-16 02:25:00|937.74|934.94|939.39|936.59|940.33|937.53|936.57|933.77|0
1655346600000|2022-06-16 02:30:00|939.15|936.35|936.8|934|939.62|936.82|936.33|933.53|0
1655346900000|2022-06-16 02:35:00|937.27|934.47|935.86|933.06|937.51|934.71|935.51|932.71|0
1655347200000|2022-06-16 02:40:00|935.75|932.95|933.27|930.47|936.56|933.76|933.04|930.24|0
1655347500000|2022-06-16 02:45:00|933.04|930.24|933.04|930.24|933.51|930.71|931.39|928.59|0
1655347800000|2022-06-16 02:50:00|933.27|930.47|933.74|930.94|933.98|931.18|931.63|928.83|0
1655348100000|2022-06-16 02:55:00|933.51|930.71|933.04|930.24|934.21|931.41|933.04|930.24|0
1655348400000|2022-06-16 03:00:00|933.27|930.47|932.33|929.53|933.51|930.71|932.1|929.3|0
1655348700000|2022-06-16 03:05:00|932.45|929.65|930.92|928.12|932.8|930|930.92|928.12|0
1655349000000|2022-06-16 03:10:00|931.16|928.36|929.04|926.24|931.39|928.59|929.04|926.24|0
1655349300000|2022-06-16 03:15:00|928.93|926.13|928.81|926.01|929.75|926.95|927.87|925.07|0
1655349600000|2022-06-16 03:20:00|928.93|926.13|926.58|923.78|929.04|926.24|926.46|923.66|0
1655349900000|2022-06-16 03:25:00|926.69|923.89|926.93|924.13|927.87|925.07|925.99|923.19|0
1655350200000|2022-06-16 03:30:00|927.16|924.36|928.34|925.54|928.57|925.77|926.46|923.66|0
1655350500000|2022-06-16 03:35:00|928.57|925.77|934.44|931.64|934.56|931.76|928.57|925.77|0
1655350800000|2022-06-16 03:40:00|934.21|931.41|935.62|932.82|937.03|934.23|933.97|931.17|0
1655351100000|2022-06-16 03:45:00|935.85|933.05|937.03|934.23|937.5|934.7|934.21|931.41|0
1655351400000|2022-06-16 03:50:00|936.79|933.99|939.14|936.34|939.38|936.58|935.5|932.7|0
1655351700000|2022-06-16 03:55:00|939.27|936.47|937.97|935.17|939.61|936.81|937.73|934.93|0
1655352000000|2022-06-16 04:00:00|938.09|935.29|941.86|939.06|941.86|939.06|935.97|933.17|0
1655352300000|2022-06-16 04:05:00|942.2|939.4|940.91|938.11|942.2|939.4|939.85|937.05|0
1655352600000|2022-06-16 04:10:00|940.79|937.99|940.32|937.52|943.38|940.58|940.08|937.28|0
1655352900000|2022-06-16 04:15:00|940.08|937.28|943.14|940.34|943.38|940.58|940.08|937.28|0
1655353200000|2022-06-16 04:20:00|943.27|940.47|945.27|942.47|945.27|942.47|940.44|937.64|0
1655353500000|2022-06-16 04:25:00|945.15|942.35|943.61|940.81|945.27|942.47|941.97|939.17|0
1655353800000|2022-06-16 04:30:00|943.38|940.58|940.32|937.52|943.85|941.05|940.08|937.28|0
1655354100000|2022-06-16 04:35:00|940.55|937.75|940.55|937.75|941.73|938.93|940.32|937.52|0
1655354400000|2022-06-16 04:40:00|940.44|937.64|945.26|942.46|945.73|942.93|940.32|937.52|0
1655354700000|2022-06-16 04:45:00|945.03|942.23|944.56|941.76|945.73|942.93|944.08|941.28|0
1655355000000|2022-06-16 04:50:00|944.32|941.52|945.5|942.7|945.97|943.17|944.32|941.52|0
1655355300000|2022-06-16 04:55:00|945.26|942.46|947.62|944.82|947.62|944.82|943.85|941.05|0
1655355600000|2022-06-16 05:00:00|947.38|944.58|949.63|946.83|950.45|947.65|946.2|943.4|0
1655355900000|2022-06-16 05:05:00|949.51|946.71|951.87|949.07|952.58|949.78|949.27|946.47|0
1655356200000|2022-06-16 05:10:00|952.1|949.3|955.88|953.08|957.3|954.5|951.39|948.59|0
1655356500000|2022-06-16 05:15:00|955.77|952.97|954.7|951.9|956.71|953.91|953.52|950.72|0
1655356800000|2022-06-16 05:20:00|954.94|952.14|955.17|952.37|955.88|953.08|952.57|949.77|0
1655357100000|2022-06-16 05:25:00|955.06|952.26|953.99|951.19|955.17|952.37|951.28|948.48|0
1655357400000|2022-06-16 05:30:00|953.88|951.08|958.6|955.8|958.72|955.92|952.57|949.77|0
1655357700000|2022-06-16 05:35:00|958.48|955.68|959.43|956.63|961.32|958.52|958.24|955.44|0
1655358000000|2022-06-16 05:40:00|959.66|956.86|959.08|956.28|960.37|957.57|956.82|954.02|0
1655358300000|2022-06-16 05:45:00|958.95|956.15|960.61|957.81|962.74|959.94|958.95|956.15|0
1655358600000|2022-06-16 05:50:00|960.97|958.17|966.77|963.97|966.77|963.97|960.61|957.81|0
1655358900000|2022-06-16 05:55:00|966.53|963.73|967.48|964.68|967.48|964.68|965.82|963.02|0
1655359200000|2022-06-16 06:00:00|966.05|963.25|965.82|963.02|966.53|963.73|960.84|958.04|0
1655359500000|2022-06-16 06:05:00|965.58|962.78|965.82|963.02|968.9|966.1|965.34|962.54|0
1655359800000|2022-06-16 06:10:00|966.53|963.73|967.36|964.56|968.19|965.39|965.34|962.54|0
1655360100000|2022-06-16 06:15:00|967.24|964.44|969.61|966.81|969.97|967.17|965.34|962.54|0
1655360400000|2022-06-16 06:20:00|969.97|967.17|970.08|967.28|971.03|968.23|967.95|965.15|0
1655360700000|2022-06-16 06:25:00|969.37|966.57|973.18|970.38|973.42|970.62|968.18|965.38|0
1655361000000|2022-06-16 06:30:00|973.42|970.62|982.43|979.63|986.23|983.43|973.18|970.38|0
1655361300000|2022-06-16 06:35:00|983.14|980.34|986.46|983.66|987.06|984.26|982.66|979.86|0
1655361600000|2022-06-16 06:40:00|986.7|983.9|987.65|984.85|992.88|990.08|986.7|983.9|0
1655361900000|2022-06-16 06:45:00|987.41|984.61|984.45|981.65|987.89|985.09|983.14|980.34|0
1655362200000|2022-06-16 06:50:00|985.28|982.48|987.41|984.61|987.54|984.74|983.14|980.34|0
1655362500000|2022-06-16 06:55:00|986.46|983.66|987.17|984.37|988.96|986.16|985.4|982.6|0
1655362800000|2022-06-16 07:00:00|987.41|984.61|985.55|982.19|990.26|987.46|983.66|980.3|0
1655363100000|2022-06-16 07:05:00|986.26|983.38|988.63|985.75|989.23|986.35|984.84|981.96|0
1655363400000|2022-06-16 07:10:00|987.92|985.04|989.35|986.47|994.57|991.69|987.68|984.8|0
1655363700000|2022-06-16 07:15:00|989.58|986.7|998.19|995.31|1002.48|999.6|989.58|986.7|0
1655364000000|2022-06-16 07:20:00|997.84|994.96|1008.93|1006.05|1008.93|1006.05|997.84|994.96|0
1655364300000|2022-06-16 07:25:00|1008.45|1005.57|1003.87|1000.99|1011.5|1008.62|1002.68|999.8|0
1655364600000|2022-06-16 07:30:00|1004.35|1001.47|1020.45|1017.57|1024.87|1021.99|1004.35|1001.47|0
1655364900000|2022-06-16 07:35:00|1019.61|1016.73|1025.93|1023.05|1029.62|1026.74|1018.18|1015.3|0
1655365200000|2022-06-16 07:40:00|1024.98|1022.1|1021.51|1018.63|1030.46|1027.58|1021.28|1018.4|0
1655365500000|2022-06-16 07:45:00|1021.99|1019.11|1022.94|1020.06|1025.57|1022.69|1017.94|1015.06|0
1655365800000|2022-06-16 07:50:00|1022.71|1019.83|1024.13|1021.25|1032.01|1029.13|1022.71|1019.83|0
1655366100000|2022-06-16 07:55:00|1024.02|1021.14|1022.47|1019.59|1027.71|1024.83|1019.13|1016.25|0
1655366400000|2022-06-16 08:00:00|1023.18|1020.3|1014.61|1011.73|1025.57|1022.69|1013.42|1010.54|0
1655366700000|2022-06-16 08:05:00|1014.37|1011.49|1016.85|1013.97|1018.42|1015.54|1012.68|1009.8|0
1655367000000|2022-06-16 08:10:00|1016.72|1013.84|1017.2|1014.32|1020.3|1017.42|1016.01|1013.13|0
1655367300000|2022-06-16 08:15:00|1017.56|1014.68|1018.63|1015.75|1018.63|1015.75|1013.87|1010.99|0
1655367600000|2022-06-16 08:20:00|1018.52|1015.64|1018.87|1015.99|1023.29|1020.41|1016.72|1013.84|0
1655367900000|2022-06-16 08:25:00|1019.11|1016.23|1016.61|1013.73|1020.78|1017.9|1014.58|1011.7|0
1655368200000|2022-06-16 08:30:00|1016.72|1013.84|1023.64|1020.76|1023.64|1020.76|1016.37|1013.49|0
1655368500000|2022-06-16 08:35:00|1024.23|1021.35|1019.45|1016.57|1025.18|1022.3|1018.5|1015.62|0
1655368800000|2022-06-16 08:40:00|1018.39|1015.51|1025.66|1022.78|1026.38|1023.5|1018.39|1015.51|0
1655369100000|2022-06-16 08:45:00|1025.42|1022.54|1021.84|1018.96|1025.42|1022.54|1021.36|1018.48|0
1655369400000|2022-06-16 08:50:00|1022.08|1019.2|1029|1026.12|1031.87|1028.99|1022.08|1019.2|0
1655369700000|2022-06-16 08:55:00|1028.89|1026.01|1035.7|1032.82|1035.83|1032.95|1028.77|1025.89|0
1655370000000|2022-06-16 09:00:00|1035.94|1033.06|1041.95|1039.07|1042.31|1039.43|1035.7|1032.82|0
1655370300000|2022-06-16 09:05:00|1042.07|1039.19|1045.18|1042.3|1047.69|1044.81|1042.07|1039.19|0
1655370600000|2022-06-16 09:10:00|1045.54|1042.66|1040.51|1037.63|1046.25|1043.37|1039.92|1037.04|0
1655370900000|2022-06-16 09:15:00|1040.64|1037.76|1040.99|1038.11|1041.95|1039.07|1036.33|1033.45|0
1655371200000|2022-06-16 09:20:00|1040.88|1038|1040.03|1037.15|1048.41|1045.53|1039.56|1036.68|0
1655371500000|2022-06-16 09:25:00|1040.4|1037.52|1036.57|1033.69|1040.99|1038.11|1035.97|1033.09|0
1655371800000|2022-06-16 09:30:00|1037.29|1034.41|1041.59|1038.71|1041.94|1039.06|1036.1|1033.22|0
1655372100000|2022-06-16 09:35:00|1041.47|1038.59|1041.83|1038.95|1042.42|1039.54|1039.55|1036.67|0
1655372400000|2022-06-16 09:40:00|1041.47|1038.59|1041.11|1038.23|1045.06|1042.18|1038.35|1035.47|0
1655372700000|2022-06-16 09:45:00|1041.59|1038.71|1037.64|1034.76|1042.79|1039.91|1037.64|1034.76|0
1655373000000|2022-06-16 09:50:00|1037.4|1034.52|1036.68|1033.8|1040.99|1038.11|1036.44|1033.56|0
1655373300000|2022-06-16 09:55:00|1036.44|1033.56|1034.05|1031.17|1038.35|1035.47|1032.85|1029.97|0
1655373600000|2022-06-16 10:00:00|1033.93|1031.05|1029.75|1026.87|1038.35|1035.47|1029.27|1026.39|0
1655373900000|2022-06-16 10:05:00|1030.11|1027.23|1030.23|1027.35|1031.42|1028.54|1028.79|1025.91|0
1655374200000|2022-06-16 10:10:00|1029.99|1027.11|1031.66|1028.78|1031.9|1029.02|1026.88|1024|0
1655374500000|2022-06-16 10:15:00|1031.54|1028.66|1029.27|1026.39|1033.09|1030.21|1029.27|1026.39|0
1655374800000|2022-06-16 10:20:00|1030.46|1027.58|1037.15|1034.27|1038.11|1035.23|1030.46|1027.58|0
1655375100000|2022-06-16 10:25:00|1037.39|1034.51|1039.07|1036.19|1039.31|1036.43|1036.68|1033.8|0
1655375400000|2022-06-16 10:30:00|1039.31|1036.43|1041.11|1038.23|1041.82|1038.94|1037.52|1034.64|0
1655375700000|2022-06-16 10:35:00|1041.35|1038.47|1042.06|1039.18|1043.14|1040.26|1040.39|1037.51|0
1655376000000|2022-06-16 10:40:00|1042.18|1039.3|1041.7|1038.82|1043.14|1040.26|1041.46|1038.58|0
1655376300000|2022-06-16 10:45:00|1041.82|1038.94|1039.31|1036.43|1043.61|1040.73|1038.83|1035.95|0
1655376600000|2022-06-16 10:50:00|1039.54|1036.66|1041.82|1038.94|1044.57|1041.69|1038.11|1035.23|0
1655376900000|2022-06-16 10:55:00|1041.7|1038.82|1042.3|1039.42|1043.98|1041.1|1036.67|1033.79|0
1655377200000|2022-06-16 11:00:00|1041.94|1039.06|1035.24|1032.36|1041.94|1039.06|1033.93|1031.05|0
1655377500000|2022-06-16 11:05:00|1035.36|1032.48|1035.12|1032.24|1036.67|1033.79|1031.41|1028.53|0
1655377800000|2022-06-16 11:10:00|1035|1032.12|1038.11|1035.23|1038.59|1035.71|1034.17|1031.29|0
1655378100000|2022-06-16 11:15:00|1037.76|1034.88|1040.39|1037.51|1042.65|1039.77|1037.76|1034.88|0
1655378400000|2022-06-16 11:20:00|1040.26|1037.38|1039.91|1037.03|1042.89|1040.01|1038.35|1035.47|0
1655378700000|2022-06-16 11:25:00|1039.54|1036.66|1033.33|1030.45|1040.26|1037.38|1031.31|1028.43|0
1655379000000|2022-06-16 11:30:00|1034.29|1031.41|1033.09|1030.21|1038.95|1036.07|1032.62|1029.74|0
1655379300000|2022-06-16 11:35:00|1032.86|1029.98|1035.51|1032.63|1035.51|1032.63|1031.66|1028.78|0
1655379600000|2022-06-16 11:40:00|1035.98|1033.1|1038.46|1035.58|1040.76|1037.88|1034.91|1032.03|0
1655379900000|2022-06-16 11:45:00|1038.7|1035.82|1044.09|1041.21|1044.69|1041.81|1038.7|1035.82|0
1655380200000|2022-06-16 11:50:00|1043.25|1040.37|1041.1|1038.22|1044.93|1042.05|1040.86|1037.98|0
1655380500000|2022-06-16 11:55:00|1041.33|1038.45|1035.83|1032.95|1042.53|1039.65|1034.63|1031.75|0
1655380800000|2022-06-16 12:00:00|1036.07|1033.19|1028.42|1025.54|1037.74|1034.86|1026.03|1023.15|0
1655381100000|2022-06-16 12:05:00|1027.94|1025.06|1024.12|1021.24|1028.66|1025.78|1022.93|1020.05|0
1655381400000|2022-06-16 12:10:00|1024.36|1021.48|1022.21|1019.33|1025.07|1022.19|1020.3|1017.42|0
1655381700000|2022-06-16 12:15:00|1022.45|1019.57|1028.18|1025.3|1028.66|1025.78|1020.3|1017.42|0
1655382000000|2022-06-16 12:20:00|1027.82|1024.94|1020.78|1017.9|1027.94|1025.06|1020.06|1017.18|0
1655382300000|2022-06-16 12:25:00|1021.02|1018.14|1023.53|1020.65|1024.72|1021.84|1018.63|1015.75|0
1655382600000|2022-06-16 12:30:00|1023.77|1020.89|1021.14|1018.26|1025.91|1023.03|1018.63|1015.75|0
1655382900000|2022-06-16 12:35:00|1020.78|1017.9|1016.49|1013.61|1022.92|1020.04|1013.63|1010.75|0
1655383200000|2022-06-16 12:40:00|1016.72|1013.84|1022.21|1019.33|1023.64|1020.76|1016.49|1013.61|0
1655383500000|2022-06-16 12:45:00|1022.45|1019.57|1026.27|1023.39|1027.22|1024.34|1020.54|1017.66|0
1655383800000|2022-06-16 12:50:00|1026.03|1023.15|1026.26|1023.38|1027.22|1024.34|1023.64|1020.76|0
1655384100000|2022-06-16 12:55:00|1026.03|1023.15|1029.49|1026.61|1031.04|1028.16|1024.59|1021.71|0
1655384400000|2022-06-16 13:00:00|1029.61|1026.73|1027.93|1025.05|1031.28|1028.4|1024.1|1021.22|0
1655384700000|2022-06-16 13:05:00|1028.05|1025.17|1030.08|1027.2|1032.47|1029.59|1027.21|1024.33|0
1655385000000|2022-06-16 13:10:00|1030.32|1027.44|1031.28|1028.4|1033.19|1030.31|1029.85|1026.97|0
1655385300000|2022-06-16 13:15:00|1031.52|1028.64|1033.67|1030.79|1034.15|1031.27|1031.04|1028.16|0
1655385600000|2022-06-16 13:20:00|1033.91|1031.03|1036.78|1033.9|1037.02|1034.14|1032.95|1030.07|0
1655385900000|2022-06-16 13:25:00|1037.26|1034.38|1037.97|1035.09|1038.93|1036.05|1034.63|1031.75|0
1655386200000|2022-06-16 13:30:00|1037.74|1034.86|1047.08|1044.2|1048.04|1045.16|1034.15|1031.27|0
1655386500000|2022-06-16 13:35:00|1047.56|1044.68|1054.51|1051.63|1059.32|1056.44|1042.76|1039.88|0
1655386800000|2022-06-16 13:40:00|1054.75|1051.87|1058.12|1055.24|1061.48|1058.6|1051.15|1048.27|0
1655387100000|2022-06-16 13:45:00|1058.6|1055.72|1047.55|1044.67|1059.56|1056.68|1042.76|1039.88|0
1655387400000|2022-06-16 13:50:00|1048.27|1045.39|1054.92|1052.04|1058.62|1055.74|1048.27|1045.39|0
1655387700000|2022-06-16 13:55:00|1056.57|1053.69|1054.05|1051.17|1057.53|1054.65|1047.93|1045.05|0
1655388000000|2022-06-16 14:00:00|1055.61|1052.73|1061.13|1058.25|1062.09|1059.21|1052.01|1049.13|0
1655388300000|2022-06-16 14:05:00|1061.85|1058.97|1061.85|1058.97|1067.62|1064.74|1061.13|1058.25|0
1655388600000|2022-06-16 14:10:00|1062.33|1059.45|1066.81|1063.93|1068.25|1065.37|1062.33|1059.45|0
1655388900000|2022-06-16 14:15:00|1067.53|1064.65|1065.61|1062.73|1067.77|1064.89|1058.9|1056.02|0
1655389200000|2022-06-16 14:20:00|1067.05|1064.17|1055.78|1052.9|1067.05|1064.17|1053.38|1050.5|0
1655389500000|2022-06-16 14:25:00|1055.54|1052.66|1053.14|1050.26|1056.74|1053.86|1052.19|1049.31|0
1655389800000|2022-06-16 14:30:00|1054.1|1051.22|1056.02|1053.14|1059.85|1056.97|1052.66|1049.78|0
1655390100000|2022-06-16 14:35:00|1056.5|1053.62|1065.37|1062.49|1065.61|1062.73|1056.5|1053.62|0
1655390400000|2022-06-16 14:40:00|1065.61|1062.73|1074.98|1072.1|1074.98|1072.1|1064.17|1061.29|0
1655390700000|2022-06-16 14:45:00|1074.74|1071.86|1080.27|1077.39|1080.27|1077.39|1073.06|1070.18|0
1655391000000|2022-06-16 14:50:00|1080.03|1077.15|1079.07|1076.19|1084.6|1081.72|1078.11|1075.23|0
1655391300000|2022-06-16 14:55:00|1078.83|1075.95|1082.89|1080.01|1082.89|1080.01|1076.4|1073.52|0
1655391600000|2022-06-16 15:00:00|1083.13|1080.25|1075.2|1072.32|1083.37|1080.49|1073.76|1070.88|0
1655391900000|2022-06-16 15:05:00|1075.92|1073.04|1075.68|1072.8|1081.45|1078.57|1075.44|1072.56|0
1655392200000|2022-06-16 15:10:00|1076.16|1073.28|1065.83|1062.95|1077.36|1074.48|1065.83|1062.95|0
1655392500000|2022-06-16 15:15:00|1067.27|1064.39|1068.23|1065.35|1069.19|1066.31|1062.72|1059.84|0
1655392800000|2022-06-16 15:20:00|1068.71|1065.83|1066.07|1063.19|1072.07|1069.19|1063.44|1060.56|0
1655393100000|2022-06-16 15:25:00|1066.31|1063.43|1062.48|1059.6|1067.03|1064.15|1056.01|1053.13|0
1655393400000|2022-06-16 15:30:00|1062.24|1059.36|1067.51|1064.63|1067.75|1064.87|1061.04|1058.16|0
1655393700000|2022-06-16 15:35:00|1068.23|1065.35|1063.91|1061.03|1069.67|1066.79|1063.19|1060.31|0
1655394000000|2022-06-16 15:40:00|1063.67|1060.79|1072.55|1069.67|1075.67|1072.79|1063.19|1060.31|0
1655394300000|2022-06-16 15:45:00|1073.16|1070.28|1072.31|1069.43|1075.32|1072.44|1072.07|1069.19|0
1655394600000|2022-06-16 15:50:00|1071.35|1068.47|1074.71|1071.83|1076.76|1073.88|1069.19|1066.31|0
1655394900000|2022-06-16 15:55:00|1074.47|1071.59|1065.11|1062.23|1074.95|1072.07|1065.11|1062.23|0
1655395200000|2022-06-16 16:00:00|1065.35|1062.47|1070.87|1067.99|1073.51|1070.63|1063.91|1061.03|0
1655395500000|2022-06-16 16:05:00|1071.35|1068.47|1077.59|1074.71|1077.59|1074.71|1069.43|1066.55|0
1655395800000|2022-06-16 16:10:00|1077.83|1074.95|1079.52|1076.64|1080|1077.12|1073.03|1070.15|0
1655396100000|2022-06-16 16:15:00|1079.76|1076.88|1077.11|1074.23|1079.76|1076.88|1072.55|1069.67|0
1655396400000|2022-06-16 16:20:00|1077.35|1074.47|1075.91|1073.03|1079.52|1076.64|1073.75|1070.87|0
1655396700000|2022-06-16 16:25:00|1076.15|1073.27|1067.27|1064.39|1077.59|1074.71|1066.07|1063.19|0
1655397000000|2022-06-16 16:30:00|1067.03|1064.15|1069.43|1066.55|1074.59|1071.71|1065.35|1062.47|0
1655397300000|2022-06-16 16:35:00|1069.67|1066.79|1072.67|1069.79|1076.63|1073.75|1069.67|1066.79|0
1655397600000|2022-06-16 16:40:00|1072.31|1069.43|1067.27|1064.39|1074.71|1071.83|1064.63|1061.75|0
1655397900000|2022-06-16 16:45:00|1067.75|1064.87|1064.63|1061.75|1070.38|1067.5|1062.59|1059.71|0
1655398200000|2022-06-16 16:50:00|1064.39|1061.51|1067.5|1064.62|1069.42|1066.54|1062.95|1060.07|0
1655398500000|2022-06-16 16:55:00|1067.26|1064.38|1068.46|1065.58|1072.54|1069.66|1067.26|1064.38|0
1655398800000|2022-06-16 17:00:00|1067.02|1064.14|1068.7|1065.82|1070.38|1067.5|1061.51|1058.63|0
1655399100000|2022-06-16 17:05:00|1068.22|1065.34|1060.31|1057.43|1070.38|1067.5|1056.72|1053.84|0
1655399400000|2022-06-16 17:10:00|1059.96|1057.08|1062.47|1059.59|1065.34|1062.46|1059.59|1056.71|0
1655399700000|2022-06-16 17:15:00|1062.23|1059.35|1065.34|1062.46|1065.34|1062.46|1060.19|1057.31|0
1655400000000|2022-06-16 17:20:00|1065.1|1062.22|1071.34|1068.46|1071.82|1068.94|1064.62|1061.74|0
1655400300000|2022-06-16 17:25:00|1071.1|1068.22|1059.11|1056.23|1072.78|1069.9|1054.8|1051.92|0
1655400600000|2022-06-16 17:30:00|1062.47|1059.59|1059.35|1056.47|1066.54|1063.66|1056.72|1053.84|0
1655400900000|2022-06-16 17:35:00|1059.11|1056.23|1061.51|1058.63|1066.78|1063.9|1058.63|1055.75|0
1655401200000|2022-06-16 17:40:00|1061.99|1059.11|1072.06|1069.18|1072.06|1069.18|1060.55|1057.67|0
1655401500000|2022-06-16 17:45:00|1072.54|1069.66|1072.06|1069.18|1076.62|1073.74|1071.22|1068.34|0
1655401800000|2022-06-16 17:50:00|1071.1|1068.22|1075.18|1072.3|1076.27|1073.39|1071.1|1068.22|0
1655402100000|2022-06-16 17:55:00|1074.94|1072.06|1083.35|1080.47|1084.08|1081.2|1073.74|1070.86|0
1655402400000|2022-06-16 18:00:00|1084.08|1081.2|1081.43|1078.55|1084.8|1081.92|1079.02|1076.14|0
1655402700000|2022-06-16 18:05:00|1081.67|1078.79|1085.77|1082.89|1088.18|1085.3|1080.22|1077.34|0
1655403000000|2022-06-16 18:10:00|1086.25|1083.37|1082.87|1079.99|1086.49|1083.61|1082.15|1079.27|0
1655403300000|2022-06-16 18:15:00|1083.11|1080.23|1083.59|1080.71|1086.49|1083.61|1082.87|1079.99|0
1655403600000|2022-06-16 18:20:00|1082.63|1079.75|1088.42|1085.54|1089.38|1086.5|1082.39|1079.51|0
1655403900000|2022-06-16 18:25:00|1088.18|1085.3|1090.11|1087.23|1090.11|1087.23|1086.49|1083.61|0
1655404200000|2022-06-16 18:30:00|1090.83|1087.95|1089.38|1086.5|1091.55|1088.67|1085.52|1082.64|0
1655404500000|2022-06-16 18:35:00|1089.14|1086.26|1087.69|1084.81|1091.8|1088.92|1085.76|1082.88|0
1655404800000|2022-06-16 18:40:00|1087.45|1084.57|1085.52|1082.64|1087.45|1084.57|1079.01|1076.13|0
1655405100000|2022-06-16 18:45:00|1086|1083.12|1099.04|1096.16|1099.04|1096.16|1083.11|1080.23|0
1655405400000|2022-06-16 18:50:00|1098.8|1095.92|1100.25|1097.37|1100.98|1098.1|1095.42|1092.54|0
1655405700000|2022-06-16 18:55:00|1100.01|1097.13|1094.49|1091.61|1100.73|1097.85|1094.49|1091.61|0
1655406000000|2022-06-16 19:00:00|1094.73|1091.85|1083.65|1080.77|1095.93|1093.05|1080.04|1077.16|0
1655406300000|2022-06-16 19:05:00|1084.61|1081.73|1075.72|1072.84|1089.43|1086.55|1075.72|1072.84|0
1655406600000|2022-06-16 19:10:00|1075.96|1073.08|1080.04|1077.16|1083.89|1081.01|1069.96|1067.08|0
1655406900000|2022-06-16 19:15:00|1081.97|1079.09|1077.16|1074.28|1086.78|1083.9|1077.16|1074.28|0
1655407200000|2022-06-16 19:20:00|1077.04|1074.16|1077.16|1074.28|1078.84|1075.96|1072.6|1069.72|0
1655407500000|2022-06-16 19:25:00|1077.64|1074.76|1073.8|1070.92|1079.32|1076.44|1068.99|1066.11|0
1655407800000|2022-06-16 19:30:00|1074.28|1071.4|1087.02|1084.14|1088.22|1085.34|1072.83|1069.95|0
1655408100000|2022-06-16 19:35:00|1088.46|1085.58|1080.89|1078.01|1088.7|1085.82|1079.2|1076.32|0
1655408400000|2022-06-16 19:40:00|1080.65|1077.77|1084.26|1081.38|1084.26|1081.38|1072.22|1069.34|0
1655408700000|2022-06-16 19:45:00|1084.5|1081.62|1091.49|1088.61|1093.9|1091.02|1082.09|1079.21|0
1655409000000|2022-06-16 19:50:00|1090.65|1087.77|1085.94|1083.06|1091.25|1088.37|1082.81|1079.93|0
1655409300000|2022-06-16 19:55:00|1084.74|1081.86|1069.34|1066.46|1086.91|1084.03|1069.34|1066.46|0
1655409600000|2022-06-16 20:00:00|1071.02|1068.14|1074.51|1071.63|1075.59|1072.71|1069.1|1066.22|0
1655409900000|2022-06-16 20:05:00|1074.87|1071.99|1077.51|1074.63|1077.51|1074.63|1068.02|1065.14|0
1655410200000|2022-06-16 20:10:00|1078|1075.12|1066.21|1063.33|1078|1075.12|1066.21|1063.33|0
1655410500000|2022-06-16 20:15:00|1068.38|1065.02|1074.38|1071.02|1074.87|1071.51|1067.65|1064.29|0
1655410800000|2022-06-16 20:20:00|1073.9|1070.54|1072.83|1069.47|1075.23|1071.87|1072.7|1069.34|0
1655411100000|2022-06-16 20:25:00|1072.94|1069.58|1070.18|1066.82|1074.62|1071.26|1070.18|1066.82|0
1655411400000|2022-06-16 20:30:00|1070.06|1066.7|1071.26|1067.9|1071.26|1067.9|1068.61|1065.25|0
1655411700000|2022-06-16 20:35:00|1071.5|1068.14|1071.98|1068.62|1072.22|1068.86|1070.42|1067.06|0
1655412000000|2022-06-16 20:40:00|1071.86|1068.5|1071.98|1068.62|1072.46|1069.1|1071.26|1067.9|0
1655412300000|2022-06-16 20:45:00|1071.62|1068.26|1066.45|1063.09|1071.62|1068.26|1066.45|1063.09|0
1655412600000|2022-06-16 20:50:00|1066.82|1063.46|1064.53|1061.17|1066.93|1063.57|1063.81|1060.45|0
1655412900000|2022-06-16 20:55:00|1064.77|1061.41|1065.13|1061.77|1066.21|1062.85|1063.45|1060.09|0
1655413200000|2022-06-16 21:00:00|1065.58|1062.22|1064.85|1061.49|1065.93|1062.57|1064.85|1061.49|0
1655413500000|2022-06-16 21:05:00|1064.87|1061.51|1064.91|1061.55|1065.44|1062.08|1064.7|1061.34|0
1655413800000|2022-06-16 21:10:00|1065.19|1061.83|1064.74|1061.38|1065.19|1061.83|1064.63|1061.27|0
1655414100000|2022-06-16 21:15:00|1065.12|1061.76|1064.7|1061.34|1065.16|1061.8|1064.67|1061.31|0
1655414400000|2022-06-16 21:20:00|1064.67|1061.31|1064.21|1060.85|1064.67|1061.31|1064.04|1060.68|0
1655414700000|2022-06-16 21:25:00|1064.32|1060.96|1064.11|1060.75|1064.74|1061.38|1064.11|1060.75|0
1655415000000|2022-06-16 21:30:00|1064.15|1060.79|1064.88|1061.52|1064.95|1061.59|1063.8|1060.44|0
1655415300000|2022-06-16 21:35:00|1064.95|1061.59|1065.23|1061.87|1065.29|1061.93|1064.95|1061.59|0
1655415600000|2022-06-16 21:40:00|1065.26|1061.9|1064.58|1061.22|1065.32|1061.96|1064.58|1061.22|0
1655415900000|2022-06-16 21:45:00|1064.76|1061.4|1065.73|1062.37|1065.73|1062.37|1064.76|1061.4|0
1655416200000|2022-06-16 21:50:00|1065.7|1062.34|1065.38|1062.02|1065.73|1062.37|1064.93|1061.57|0
1655416500000|2022-06-16 21:55:00|1065.27|1061.91|1064.65|1061.29|1065.38|1062.02|1064.5|1061.14|0
1655416800000|2022-06-16 22:00:00|1063.93|1060.57|1060.44|1057.08|1063.93|1060.57|1059.72|1056.36|0
1655417100000|2022-06-16 22:05:00|1060.09|1056.73|1065.48|1062.12|1065.48|1062.12|1059.24|1055.88|0
1655417400000|2022-06-16 22:10:00|1065.72|1062.36|1066.33|1062.97|1066.92|1063.56|1064.52|1061.16|0
1655417700000|2022-06-16 22:15:00|1066.2|1062.84|1067.4|1064.04|1067.88|1064.52|1065.72|1062.36|0
1655418000000|2022-06-16 22:20:00|1067.16|1063.8|1063.21|1059.85|1067.16|1063.8|1062.6|1059.24|0
1655418300000|2022-06-16 22:25:00|1063.08|1059.72|1060.92|1057.56|1064.28|1060.92|1060.92|1057.56|0
1655418600000|2022-06-16 22:30:00|1060.68|1057.32|1061.88|1058.52|1063.56|1060.2|1060.68|1057.32|0
1655418900000|2022-06-16 22:35:00|1062.12|1058.76|1061.4|1058.04|1064.76|1061.4|1061.4|1058.04|0
1655419200000|2022-06-16 22:40:00|1061.16|1057.8|1062.84|1059.48|1063.32|1059.96|1061.16|1057.8|0
1655419500000|2022-06-16 22:45:00|1063.08|1059.72|1064.52|1061.16|1064.76|1061.4|1063.08|1059.72|0
1655419800000|2022-06-16 22:50:00|1064.28|1060.92|1064.28|1060.92|1064.76|1061.4|1063.08|1059.72|0
1655420100000|2022-06-16 22:55:00|1064.52|1061.16|1066.92|1063.56|1066.92|1063.56|1064.16|1060.8|0
1655420400000|2022-06-16 23:00:00|1066.68|1063.32|1064.52|1061.16|1066.68|1063.32|1064.28|1060.92|0
1655420700000|2022-06-16 23:05:00|1064.28|1060.92|1064.76|1061.4|1065.48|1062.12|1063.8|1060.44|0
1655421000000|2022-06-16 23:10:00|1064.88|1061.52|1065.72|1062.36|1066.44|1063.08|1064.52|1061.16|0
1655421300000|2022-06-16 23:15:00|1065.48|1062.12|1070.52|1067.16|1070.76|1067.4|1065.24|1061.88|0
1655421600000|2022-06-16 23:20:00|1070.76|1067.4|1073.89|1070.53|1074.61|1071.25|1070.76|1067.4|0
1655421900000|2022-06-16 23:25:00|1073.65|1070.29|1071.48|1068.12|1073.65|1070.29|1071.24|1067.88|0
1655422200000|2022-06-16 23:30:00|1071.96|1068.6|1068.84|1065.48|1072.93|1069.57|1067.88|1064.52|0
1655422500000|2022-06-16 23:35:00|1068.96|1065.6|1070.52|1067.16|1071|1067.64|1068.84|1065.48|0
1655422800000|2022-06-16 23:40:00|1069.69|1066.33|1069.32|1065.96|1071|1067.64|1069.08|1065.72|0
1655423100000|2022-06-16 23:45:00|1069.08|1065.72|1065.6|1062.24|1069.56|1066.2|1065.48|1062.12|0
1655423400000|2022-06-16 23:50:00|1065.72|1062.36|1064.99|1061.63|1067.16|1063.8|1064.51|1061.15|0
1655423700000|2022-06-16 23:55:00|1064.75|1061.39|1067.28|1063.92|1067.88|1064.52|1064.75|1061.39|0
1655424000000|2022-06-17 00:00:00|1067.4|1064.04|1074.61|1071.25|1075.7|1072.34|1066.92|1063.56|0
1655424300000|2022-06-17 00:05:00|1075.09|1071.73|1067.76|1064.4|1075.81|1072.45|1067.76|1064.4|0
1655424600000|2022-06-17 00:10:00|1067.04|1063.68|1061.87|1058.51|1067.15|1063.79|1061.52|1058.16|0
1655424900000|2022-06-17 00:15:00|1061.28|1057.92|1058.51|1055.15|1061.52|1058.16|1057.55|1054.19|0
1655425200000|2022-06-17 00:20:00|1058.99|1055.63|1062.48|1059.12|1063.55|1060.19|1058.88|1055.52|0
1655425500000|2022-06-17 00:25:00|1062.24|1058.88|1060.43|1057.07|1064.03|1060.67|1059.23|1055.87|0
1655425800000|2022-06-17 00:30:00|1060.56|1057.2|1068|1064.64|1068.11|1064.75|1059.95|1056.59|0
1655426100000|2022-06-17 00:35:00|1068.11|1064.75|1070.64|1067.28|1071|1067.64|1064.75|1061.39|0
1655426400000|2022-06-17 00:40:00|1071.72|1068.36|1069.56|1066.2|1072.44|1069.08|1066.67|1063.31|0
1655426700000|2022-06-17 00:45:00|1069.31|1065.95|1067.39|1064.03|1069.55|1066.19|1066.43|1063.07|0
1655427000000|2022-06-17 00:50:00|1067.52|1064.16|1066.17|1062.81|1068.46|1065.1|1065.21|1061.85|0
1655427300000|2022-06-17 00:55:00|1066.06|1062.7|1064.73|1061.37|1067.85|1064.49|1064.49|1061.13|0
1655427600000|2022-06-17 01:00:00|1064.97|1061.61|1066.78|1063.42|1067.26|1063.9|1063.29|1059.93|0
1655427900000|2022-06-17 01:05:00|1066.65|1063.29|1062.81|1059.45|1066.65|1063.29|1061.38|1058.02|0
1655428200000|2022-06-17 01:10:00|1062.57|1059.21|1064.01|1060.65|1065.45|1062.09|1062.33|1058.97|0
1655428500000|2022-06-17 01:15:00|1063.9|1060.54|1063.53|1060.17|1063.9|1060.54|1061.13|1057.77|0
1655428800000|2022-06-17 01:20:00|1063.42|1060.06|1063.53|1060.17|1065.45|1062.09|1061.85|1058.49|0
1655429100000|2022-06-17 01:25:00|1063.42|1060.06|1064.25|1060.89|1064.73|1061.37|1062.81|1059.45|0
1655429400000|2022-06-17 01:30:00|1064.14|1060.78|1060.3|1056.94|1064.73|1061.37|1058.98|1055.62|0
1655429700000|2022-06-17 01:35:00|1060.17|1056.81|1060.13|1057.33|1062.29|1059.49|1058.98|1055.62|0
1655430000000|2022-06-17 01:40:00|1060.37|1057.57|1056.54|1053.74|1060.61|1057.81|1055.82|1053.02|0
1655430300000|2022-06-17 01:45:00|1056.3|1053.5|1056.06|1053.26|1057.74|1054.94|1055.34|1052.54|0
1655430600000|2022-06-17 01:50:00|1055.46|1052.66|1051.99|1049.19|1058.45|1055.65|1051.03|1048.23|0
1655430900000|2022-06-17 01:55:00|1052.11|1049.31|1051.87|1049.07|1053.79|1050.99|1051.03|1048.23|0
1655431200000|2022-06-17 02:00:00|1051.99|1049.19|1053.07|1050.27|1054.14|1051.34|1051.03|1048.23|0
1655431500000|2022-06-17 02:05:00|1052.94|1050.14|1055.58|1052.78|1055.58|1052.78|1052.47|1049.67|0
1655431800000|2022-06-17 02:10:00|1055.82|1053.02|1053.07|1050.27|1055.82|1053.02|1053.07|1050.27|0
1655432100000|2022-06-17 02:15:00|1053.42|1050.62|1055.1|1052.3|1055.82|1053.02|1053.31|1050.51|0
1655432400000|2022-06-17 02:20:00|1055.46|1052.66|1056.77|1053.97|1057.14|1054.34|1055.46|1052.66|0
1655432700000|2022-06-17 02:25:00|1056.66|1053.86|1056.3|1053.5|1057.01|1054.21|1055.82|1053.02|0
1655433000000|2022-06-17 02:30:00|1056.06|1053.26|1055.82|1053.02|1056.66|1053.86|1054.02|1051.22|0
1655433300000|2022-06-17 02:35:00|1056.06|1053.26|1057.01|1054.21|1057.49|1054.69|1056.05|1053.25|0
1655433600000|2022-06-17 02:40:00|1056.9|1054.1|1046.84|1044.04|1058.45|1055.65|1046.72|1043.92|0
1655433900000|2022-06-17 02:45:00|1047.32|1044.52|1052.83|1050.03|1054.14|1051.34|1046.48|1043.68|0
1655434200000|2022-06-17 02:50:00|1052.46|1049.66|1055.81|1053.01|1055.81|1053.01|1052.46|1049.66|0
1655434500000|2022-06-17 02:55:00|1056.53|1053.73|1056.77|1053.97|1059.41|1056.61|1056.05|1053.25|0
1655434800000|2022-06-17 03:00:00|1056.29|1053.49|1057.49|1054.69|1060.01|1057.21|1055.94|1053.14|0
1655435100000|2022-06-17 03:05:00|1057.25|1054.45|1058.93|1056.13|1058.93|1056.13|1055.7|1052.9|0
1655435400000|2022-06-17 03:10:00|1059.17|1056.37|1053.18|1050.38|1059.41|1056.61|1052.94|1050.14|0
1655435700000|2022-06-17 03:15:00|1053.06|1050.26|1051.15|1048.35|1053.06|1050.26|1050.07|1047.27|0
1655436000000|2022-06-17 03:20:00|1051.26|1048.46|1050.07|1047.27|1052.46|1049.66|1049.11|1046.31|0
1655436300000|2022-06-17 03:25:00|1049.83|1047.03|1050.67|1047.87|1051.02|1048.22|1047.19|1044.39|0
1655436600000|2022-06-17 03:30:00|1050.06|1047.26|1051.98|1049.18|1053.65|1050.85|1048.28|1045.48|0
1655436900000|2022-06-17 03:35:00|1051.5|1048.7|1050.07|1047.27|1051.74|1048.94|1048.87|1046.07|0
1655437200000|2022-06-17 03:40:00|1050.19|1047.39|1051.26|1048.46|1052.46|1049.66|1050.07|1047.27|0
1655437500000|2022-06-17 03:45:00|1051.39|1048.59|1053.3|1050.5|1054.02|1051.22|1051.39|1048.59|0
1655437800000|2022-06-17 03:50:00|1053.18|1050.38|1054.5|1051.7|1054.5|1051.7|1051.87|1049.07|0
1655438100000|2022-06-17 03:55:00|1054.38|1051.58|1055.82|1053.02|1056.3|1053.5|1054.14|1051.34|0
1655438400000|2022-06-17 04:00:00|1056.06|1053.26|1054.14|1051.34|1056.3|1053.5|1053.18|1050.38|0
1655438700000|2022-06-17 04:05:00|1054.62|1051.82|1051.63|1048.83|1055.1|1052.3|1050.78|1047.98|0
1655439000000|2022-06-17 04:10:00|1051.5|1048.7|1050.67|1047.87|1051.74|1048.94|1049.34|1046.54|0
1655439300000|2022-06-17 04:15:00|1050.54|1047.74|1039.77|1036.97|1050.91|1048.11|1039.54|1036.74|0
1655439600000|2022-06-17 04:20:00|1039.9|1037.1|1041.69|1038.89|1041.93|1039.13|1038.82|1036.02|0
1655439900000|2022-06-17 04:25:00|1041.45|1038.65|1041.93|1039.13|1043.12|1040.32|1040.85|1038.05|0
1655440200000|2022-06-17 04:30:00|1042.16|1039.36|1043.12|1040.32|1043.6|1040.8|1040.85|1038.05|0
1655440500000|2022-06-17 04:35:00|1042.88|1040.08|1042.88|1040.08|1043.6|1040.8|1041.09|1038.29|0
1655440800000|2022-06-17 04:40:00|1043.24|1040.44|1042.64|1039.84|1044.08|1041.28|1041.92|1039.12|0
1655441100000|2022-06-17 04:45:00|1042.77|1039.97|1040.85|1038.05|1043.36|1040.56|1040.14|1037.34|0
1655441400000|2022-06-17 04:50:00|1040.01|1037.21|1040.73|1037.93|1042.05|1039.25|1040.01|1037.21|0
1655441700000|2022-06-17 04:55:00|1040.61|1037.81|1042.16|1039.36|1042.4|1039.6|1040.01|1037.21|0
1655442000000|2022-06-17 05:00:00|1041.57|1038.77|1042.64|1039.84|1043|1040.2|1041.2|1038.4|0
1655442300000|2022-06-17 05:05:00|1042.4|1039.6|1043.36|1040.56|1043.84|1041.04|1040.97|1038.17|0
1655442600000|2022-06-17 05:10:00|1043.12|1040.32|1041.33|1038.53|1043.12|1040.32|1040.49|1037.69|0
1655442900000|2022-06-17 05:15:00|1041.44|1038.64|1042.64|1039.84|1043.36|1040.56|1039.89|1037.09|0
1655443200000|2022-06-17 05:20:00|1042.88|1040.08|1040.49|1037.69|1043.12|1040.32|1039.05|1036.25|0
1655443500000|2022-06-17 05:25:00|1040.72|1037.92|1039.05|1036.25|1041.68|1038.88|1038.81|1036.01|0
1655443800000|2022-06-17 05:30:00|1038.81|1036.01|1040.85|1038.05|1041.44|1038.64|1037.86|1035.06|0
1655444100000|2022-06-17 05:35:00|1040.72|1037.92|1038.81|1036.01|1040.96|1038.16|1038.33|1035.53|0
1655444400000|2022-06-17 05:40:00|1038.57|1035.77|1041.2|1038.4|1041.68|1038.88|1037.86|1035.06|0
1655444700000|2022-06-17 05:45:00|1041.56|1038.76|1044.55|1041.75|1046.46|1043.66|1041.56|1038.76|0
1655445000000|2022-06-17 05:50:00|1044.79|1041.99|1045.03|1042.23|1047.18|1044.38|1044.31|1041.51|0
1655445300000|2022-06-17 05:55:00|1044.79|1041.99|1046.46|1043.66|1046.46|1043.66|1043.83|1041.03|0
1655445600000|2022-06-17 06:00:00|1046.7|1043.9|1053.89|1051.09|1054.25|1051.45|1046.22|1043.42|0
1655445900000|2022-06-17 06:05:00|1054.37|1051.57|1056.89|1054.09|1059.16|1056.36|1054.13|1051.33|0
1655446200000|2022-06-17 06:10:00|1057|1054.2|1059.29|1056.49|1062.28|1059.48|1056.89|1054.09|0
1655446500000|2022-06-17 06:15:00|1059.16|1056.36|1056.28|1053.48|1059.16|1056.36|1055.32|1052.52|0
1655446800000|2022-06-17 06:20:00|1056.04|1053.24|1055.8|1053|1058.2|1055.4|1054.61|1051.81|0
1655447100000|2022-06-17 06:25:00|1056.04|1053.24|1051.73|1048.93|1056.04|1053.24|1050.66|1047.86|0
1655447400000|2022-06-17 06:30:00|1051.25|1048.45|1053.65|1050.85|1053.88|1051.08|1049.81|1047.01|0
1655447700000|2022-06-17 06:35:00|1053.77|1050.97|1051.49|1048.69|1054.36|1051.56|1051.49|1048.69|0
1655448000000|2022-06-17 06:40:00|1051.97|1049.17|1052.93|1050.13|1055.08|1052.28|1051.49|1048.69|0
1655448300000|2022-06-17 06:45:00|1052.81|1050.01|1050.65|1047.85|1052.93|1050.13|1048.13|1045.33|0
1655448600000|2022-06-17 06:50:00|1050.89|1048.09|1057|1054.2|1057.6|1054.8|1050.53|1047.73|0
1655448900000|2022-06-17 06:55:00|1056.76|1053.96|1054.75|1051.95|1057.24|1054.44|1053.31|1050.51|0
1655449200000|2022-06-17 07:00:00|1055.47|1052.67|1057.39|1054.59|1058|1055.2|1050.19|1047.39|0
1655449500000|2022-06-17 07:05:00|1057.8|1055.4|1057.91|1055.51|1059.84|1057.44|1052.76|1050.36|0
1655449800000|2022-06-17 07:10:00|1058.39|1055.99|1057.19|1054.79|1062.24|1059.84|1056.71|1054.31|0
1655450100000|2022-06-17 07:15:00|1057.43|1055.03|1054.55|1052.15|1058.39|1055.99|1053.83|1051.43|0
1655450400000|2022-06-17 07:20:00|1054.79|1052.39|1042.8|1040.4|1056.95|1054.55|1042.56|1040.16|0
1655450700000|2022-06-17 07:25:00|1042.56|1040.16|1044.84|1042.44|1046.52|1044.12|1042.56|1040.16|0
1655451000000|2022-06-17 07:30:00|1044.48|1042.08|1048.07|1045.67|1049.03|1046.63|1044.48|1042.08|0
1655451300000|2022-06-17 07:35:00|1048.31|1045.91|1050.12|1047.72|1051.43|1049.03|1047.24|1044.84|0
1655451600000|2022-06-17 07:40:00|1049.75|1047.35|1051.67|1049.27|1057.43|1055.03|1049.51|1047.11|0
1655451900000|2022-06-17 07:45:00|1051.55|1049.15|1045.86|1043.46|1052.51|1050.11|1044.43|1042.03|0
1655452200000|2022-06-17 07:50:00|1046.1|1043.7|1046.82|1044.42|1047.42|1045.02|1044.54|1042.14|0
1655452500000|2022-06-17 07:55:00|1046.1|1043.7|1043.1|1040.7|1047.66|1045.26|1042.62|1040.22|0
1655452800000|2022-06-17 08:00:00|1043.7|1041.3|1045.74|1043.34|1049.22|1046.82|1043.46|1041.06|0
1655453100000|2022-06-17 08:05:00|1045.62|1043.22|1040.46|1038.06|1045.74|1043.34|1040.46|1038.06|0
1655453400000|2022-06-17 08:10:00|1040.22|1037.82|1040.46|1038.06|1044.06|1041.66|1040.22|1037.82|0
1655453700000|2022-06-17 08:15:00|1040.7|1038.3|1042.89|1040.49|1045.05|1042.65|1038.31|1035.91|0
1655454000000|2022-06-17 08:20:00|1042.65|1040.25|1041.13|1038.73|1044.25|1041.85|1040.89|1038.49|0
1655454300000|2022-06-17 08:25:00|1040.89|1038.49|1039.45|1037.05|1042.21|1039.81|1038.97|1036.57|0
1655454600000|2022-06-17 08:30:00|1039.21|1036.81|1033.23|1030.83|1039.34|1036.94|1032.75|1030.35|0
1655454900000|2022-06-17 08:35:00|1033.47|1031.07|1035.38|1032.98|1037.77|1035.37|1033.47|1031.07|0
1655455200000|2022-06-17 08:40:00|1035.5|1033.1|1034.42|1032.02|1036.1|1033.7|1033.11|1030.71|0
1655455500000|2022-06-17 08:45:00|1035.03|1032.63|1038.27|1035.87|1039.95|1037.55|1034.9|1032.5|0
1655455800000|2022-06-17 08:50:00|1038.51|1036.11|1042|1039.6|1042.96|1040.56|1038.27|1035.87|0
1655456100000|2022-06-17 08:55:00|1042.35|1039.95|1040.67|1038.27|1042.59|1040.19|1038.87|1036.47|0
1655456400000|2022-06-17 09:00:00|1040.8|1038.4|1034.67|1032.27|1041.76|1039.36|1034.43|1032.03|0
1655456700000|2022-06-17 09:05:00|1034.43|1032.03|1037.63|1035.23|1039.36|1036.96|1034.32|1031.92|0
1655457000000|2022-06-17 09:10:00|1037.51|1035.11|1034.16|1031.76|1038.59|1036.19|1033.68|1031.28|0
1655457300000|2022-06-17 09:15:00|1033.44|1031.04|1036.67|1034.27|1036.91|1034.51|1033.32|1030.92|0
1655457600000|2022-06-17 09:20:00|1036.79|1034.39|1039.66|1037.26|1040.86|1038.46|1035.59|1033.19|0
1655457900000|2022-06-17 09:25:00|1039.78|1037.38|1037.15|1034.75|1039.9|1037.5|1035.59|1033.19|0
1655458200000|2022-06-17 09:30:00|1037.27|1034.87|1038.94|1036.54|1040.86|1038.46|1037.03|1034.63|0
1655458500000|2022-06-17 09:35:00|1039.3|1036.9|1040.38|1037.98|1040.86|1038.46|1035.83|1033.43|0
1655458800000|2022-06-17 09:40:00|1040.86|1038.46|1047.08|1044.68|1048.04|1045.64|1040.5|1038.1|0
1655459100000|2022-06-17 09:45:00|1047.56|1045.16|1049.48|1047.08|1050.68|1048.28|1047.08|1044.68|0
1655459400000|2022-06-17 09:50:00|1049|1046.6|1039.66|1037.26|1049|1046.6|1038.7|1036.3|0
1655459700000|2022-06-17 09:55:00|1039.18|1036.78|1039.18|1036.78|1041.57|1039.17|1038.11|1035.71|0
1655460000000|2022-06-17 10:00:00|1039.9|1037.5|1039.42|1037.02|1042.05|1039.65|1037.63|1035.23|0
1655460300000|2022-06-17 10:05:00|1040.13|1037.73|1042.77|1040.37|1044.33|1041.93|1039.06|1036.66|0
1655460600000|2022-06-17 10:10:00|1042.53|1040.13|1041.33|1038.93|1042.53|1040.13|1038.46|1036.06|0
1655460900000|2022-06-17 10:15:00|1041.57|1039.17|1039.42|1037.02|1044.09|1041.69|1038.58|1036.18|0
1655461200000|2022-06-17 10:20:00|1039.3|1036.9|1038.22|1035.82|1041.57|1039.17|1037.39|1034.99|0
1655461500000|2022-06-17 10:25:00|1038.1|1035.7|1040.61|1038.21|1041.81|1039.41|1038.1|1035.7|0
1655461800000|2022-06-17 10:30:00|1040.5|1038.1|1041.21|1038.81|1041.81|1039.41|1038.46|1036.06|0
1655462100000|2022-06-17 10:35:00|1041.33|1038.93|1037.02|1034.62|1042.77|1040.37|1036.78|1034.38|0
1655462400000|2022-06-17 10:40:00|1036.91|1034.51|1041.21|1038.81|1042.05|1039.65|1035.82|1033.42|0
1655462700000|2022-06-17 10:45:00|1041.33|1038.93|1042.77|1040.37|1045.16|1042.76|1041.33|1038.93|0
1655463000000|2022-06-17 10:50:00|1043|1040.6|1044.44|1042.04|1046.36|1043.96|1042.17|1039.77|0
1655463300000|2022-06-17 10:55:00|1044.33|1041.93|1042.65|1040.25|1044.33|1041.93|1039.89|1037.49|0
1655463600000|2022-06-17 11:00:00|1043|1040.6|1043.13|1040.73|1045.05|1042.65|1041.57|1039.17|0
1655463900000|2022-06-17 11:05:00|1043.24|1040.84|1040.13|1037.73|1044.2|1041.8|1039.89|1037.49|0
1655464200000|2022-06-17 11:10:00|1040.37|1037.97|1042.76|1040.36|1043.48|1041.08|1040.13|1037.73|0
1655464500000|2022-06-17 11:15:00|1042.52|1040.12|1042.76|1040.36|1043.24|1040.84|1038.69|1036.29|0
1655464800000|2022-06-17 11:20:00|1043|1040.6|1037.97|1035.57|1043|1040.6|1037.73|1035.33|0
1655465100000|2022-06-17 11:25:00|1038.69|1036.29|1034.62|1032.22|1039.17|1036.77|1034.62|1032.22|0
1655465400000|2022-06-17 11:30:00|1034.38|1031.98|1034.03|1031.63|1035.1|1032.7|1032.47|1030.07|0
1655465700000|2022-06-17 11:35:00|1034.14|1031.74|1036.78|1034.38|1038.45|1036.05|1034.14|1031.74|0
1655466000000|2022-06-17 11:40:00|1036.54|1034.14|1039.89|1037.49|1040.37|1037.97|1036.54|1034.14|0
1655466300000|2022-06-17 11:45:00|1040.13|1037.73|1043.6|1041.2|1043.72|1041.32|1040.13|1037.73|0
1655466600000|2022-06-17 11:50:00|1043.96|1041.56|1044.84|1042.44|1045.8|1043.4|1042.52|1040.12|0
1655466900000|2022-06-17 11:55:00|1044.36|1041.96|1041.23|1038.83|1045.3|1042.9|1040.99|1038.59|0
1655467200000|2022-06-17 12:00:00|1040.99|1038.59|1040.27|1037.87|1044.34|1041.94|1039.32|1036.92|0
1655467500000|2022-06-17 12:05:00|1040.03|1037.63|1039.31|1036.91|1042.19|1039.79|1039.08|1036.68|0
1655467800000|2022-06-17 12:10:00|1039.55|1037.15|1039.31|1036.91|1040.03|1037.63|1036.68|1034.28|0
1655468100000|2022-06-17 12:15:00|1039.55|1037.15|1037.65|1035.25|1041.11|1038.71|1037.18|1034.78|0
1655468400000|2022-06-17 12:20:00|1037.18|1034.78|1038.37|1035.97|1039.33|1036.93|1036.46|1034.06|0
1655468700000|2022-06-17 12:25:00|1037.89|1035.49|1040.04|1037.64|1040.28|1037.88|1037.65|1035.25|0
1655469000000|2022-06-17 12:30:00|1040.28|1037.88|1042.68|1040.28|1043.16|1040.76|1038.61|1036.21|0
1655469300000|2022-06-17 12:35:00|1042.8|1040.4|1043.63|1041.23|1043.76|1041.36|1039.57|1037.17|0
1655469600000|2022-06-17 12:40:00|1042.92|1040.52|1045.91|1043.51|1046.75|1044.35|1042.92|1040.52|0
1655469900000|2022-06-17 12:45:00|1046.03|1043.63|1053.86|1051.46|1055.06|1052.66|1046.03|1043.63|0
1655470200000|2022-06-17 12:50:00|1054.1|1051.7|1052.91|1050.51|1054.58|1052.18|1051.47|1049.07|0
1655470500000|2022-06-17 12:55:00|1052.19|1049.79|1054.58|1052.18|1056.5|1054.1|1050.51|1048.11|0
1655470800000|2022-06-17 13:00:00|1054.82|1052.42|1057.7|1055.3|1059.14|1056.74|1054.82|1052.42|0
1655471100000|2022-06-17 13:05:00|1057.22|1054.82|1066.34|1063.94|1066.59|1064.19|1056.98|1054.58|0
1655471400000|2022-06-17 13:10:00|1066.59|1064.19|1068.51|1066.11|1071.87|1069.47|1065.14|1062.74|0
1655471700000|2022-06-17 13:15:00|1068.75|1066.35|1062.98|1060.58|1070.56|1068.16|1060.58|1058.18|0
1655472000000|2022-06-17 13:20:00|1063.7|1061.3|1065.86|1063.46|1066.82|1064.42|1063.22|1060.82|0
1655472300000|2022-06-17 13:25:00|1063.22|1060.82|1071.28|1068.88|1071.63|1069.23|1060.94|1058.54|0
1655472600000|2022-06-17 13:30:00|1071.39|1068.99|1053.38|1050.98|1071.39|1068.99|1051.46|1049.06|0
1655472900000|2022-06-17 13:35:00|1050.27|1047.87|1055.78|1053.38|1058.9|1056.5|1050.27|1047.87|0
1655473200000|2022-06-17 13:40:00|1056.14|1053.74|1043.08|1040.68|1056.14|1053.74|1040.58|1038.18|0
1655473500000|2022-06-17 13:45:00|1043.56|1041.16|1044.55|1042.15|1049.07|1046.67|1040.93|1038.53|0
1655473800000|2022-06-17 13:50:00|1045.27|1042.87|1037.13|1034.73|1045.75|1043.35|1035.45|1033.05|0
1655474100000|2022-06-17 13:55:00|1037.61|1035.21|1042.87|1040.47|1045.03|1042.63|1033.78|1031.38|0
1655474400000|2022-06-17 14:00:00|1041.67|1039.27|1051.38|1048.98|1055.34|1052.94|1041.43|1039.03|0
1655474700000|2022-06-17 14:05:00|1051.02|1048.62|1057.98|1055.58|1059.66|1057.26|1049.82|1047.42|0
1655475000000|2022-06-17 14:10:00|1057.26|1054.86|1055.34|1052.94|1058.46|1056.06|1052.22|1049.82|0
1655475300000|2022-06-17 14:15:00|1056.3|1053.9|1069.64|1067.24|1070.6|1068.2|1055.22|1052.82|0
1655475600000|2022-06-17 14:20:00|1068.92|1066.52|1078.54|1075.66|1082.15|1079.75|1068.92|1066.52|0
1655475900000|2022-06-17 14:25:00|1079.74|1076.86|1076.37|1073.49|1079.74|1076.86|1075.06|1072.18|0
1655476800000|2022-06-17 14:40:00|1091.58|1088.7|1087.97|1085.09|1095.67|1092.79|1087.01|1084.13|0
1655477100000|2022-06-17 14:45:00|1088.58|1085.7|1097.36|1094.48|1103.87|1100.99|1088.45|1085.57|0
1655477400000|2022-06-17 14:50:00|1098.32|1095.44|1096.43|1093.55|1100.49|1097.61|1094.74|1091.86|0
1655477700000|2022-06-17 14:55:00|1095.71|1092.83|1090.53|1087.65|1095.71|1092.83|1087.76|1084.88|0
1655478000000|2022-06-17 15:00:00|1091.97|1089.09|1079.7|1076.82|1098.69|1095.81|1076.82|1073.94|0
1655478300000|2022-06-17 15:05:00|1080.9|1078.02|1068.44|1065.56|1081.86|1078.98|1067.96|1065.08|0
1655478600000|2022-06-17 15:10:00|1068.2|1065.32|1074.66|1071.78|1075.51|1072.63|1068.2|1065.32|0
1655478900000|2022-06-17 15:15:00|1074.9|1072.02|1062.58|1059.7|1074.9|1072.02|1060.79|1057.91|0
1655479200000|2022-06-17 15:20:00|1061.98|1059.1|1073.03|1070.15|1073.63|1070.75|1061.26|1058.38|0
1655479500000|2022-06-17 15:25:00|1072.79|1069.91|1062.34|1059.46|1075.79|1072.91|1059.23|1056.35|0
1655479800000|2022-06-17 15:30:00|1062.1|1059.22|1064.5|1061.62|1064.98|1062.1|1054.67|1051.79|0
1655480100000|2022-06-17 15:35:00|1065.46|1062.58|1066.42|1063.54|1072.18|1069.3|1064.02|1061.14|0
1655480400000|2022-06-17 15:40:00|1066.18|1063.3|1072.42|1069.54|1072.42|1069.54|1060.66|1057.78|0
1655480700000|2022-06-17 15:45:00|1073.38|1070.5|1071.7|1068.82|1075.55|1072.67|1068.34|1065.46|0
1655481000000|2022-06-17 15:50:00|1072.42|1069.54|1078.19|1075.31|1081.8|1078.92|1069.06|1066.18|0
1655481300000|2022-06-17 15:55:00|1077.95|1075.07|1077.84|1074.96|1080.84|1077.96|1072.9|1070.02|0
1655481600000|2022-06-17 16:00:00|1077.95|1075.07|1081.32|1078.44|1085.65|1082.77|1077.95|1075.07|0
1655481900000|2022-06-17 16:05:00|1080.84|1077.96|1078.67|1075.79|1084.93|1082.05|1075.31|1072.43|0
1655482200000|2022-06-17 16:10:00|1079.15|1076.27|1071.22|1068.34|1081.8|1078.92|1070.62|1067.74|0
1655482500000|2022-06-17 16:15:00|1070.02|1067.14|1075.54|1072.66|1076.99|1074.11|1067.02|1064.14|0
1655482800000|2022-06-17 16:20:00|1076.03|1073.15|1071.22|1068.34|1077.23|1074.35|1070.26|1067.38|0
1655483100000|2022-06-17 16:25:00|1070.98|1068.1|1069.66|1066.78|1073.62|1070.74|1066.66|1063.78|0
1655483400000|2022-06-17 16:30:00|1069.06|1066.18|1071.22|1068.34|1074.82|1071.94|1068.1|1065.22|0
1655483700000|2022-06-17 16:35:00|1070.98|1068.1|1066.66|1063.78|1076.02|1073.14|1066.66|1063.78|0
1655484000000|2022-06-17 16:40:00|1066.42|1063.54|1066.66|1063.78|1074.34|1071.46|1065.34|1062.46|0
1655484300000|2022-06-17 16:45:00|1065.46|1062.58|1064.78|1061.9|1071.22|1068.34|1064.43|1061.55|0
1655484600000|2022-06-17 16:50:00|1064.54|1061.66|1074.37|1071.49|1076.53|1073.65|1064.54|1061.66|0
1655484900000|2022-06-17 16:55:00|1073.89|1071.01|1069.69|1066.81|1075.22|1072.34|1067.41|1064.53|0
1655485200000|2022-06-17 17:00:00|1069.57|1066.69|1060.69|1057.81|1072.21|1069.33|1060.69|1057.81|0
1655485500000|2022-06-17 17:05:00|1061.17|1058.29|1047.76|1044.88|1061.41|1058.53|1046.33|1043.45|0
1655485800000|2022-06-17 17:10:00|1047.28|1044.4|1043.7|1040.82|1051.59|1048.71|1040.35|1037.47|0
1655486100000|2022-06-17 17:15:00|1044.3|1041.42|1046.9|1044.02|1049.67|1046.79|1044.17|1041.29|0
1655486400000|2022-06-17 17:20:00|1047.62|1044.74|1046.18|1043.3|1052.17|1049.29|1046.18|1043.3|0
1655486700000|2022-06-17 17:25:00|1045.7|1042.82|1054.56|1051.68|1055.76|1052.88|1045.7|1042.82|0
1655487000000|2022-06-17 17:30:00|1054.33|1051.45|1051.21|1048.33|1058.88|1056|1051.21|1048.33|0
1655487300000|2022-06-17 17:35:00|1051.45|1048.57|1053.84|1050.96|1057.2|1054.32|1048.81|1045.93|0
1655487600000|2022-06-17 17:40:00|1054.08|1051.2|1050.49|1047.61|1055.76|1052.88|1048.94|1046.06|0
1655487900000|2022-06-17 17:45:00|1051.21|1048.33|1057.2|1054.32|1063.92|1061.04|1050.25|1047.37|0
1655488200000|2022-06-17 17:50:00|1056.48|1053.6|1056.24|1053.36|1057.92|1055.04|1053.84|1050.96|0
1655488500000|2022-06-17 17:55:00|1057.44|1054.56|1054.32|1051.44|1057.81|1054.93|1050.01|1047.13|0
1655488800000|2022-06-17 18:00:00|1053.12|1050.24|1051.45|1048.57|1055.52|1052.64|1049.05|1046.17|0
1655489100000|2022-06-17 18:05:00|1051.69|1048.81|1050.01|1047.13|1055.28|1052.4|1049.05|1046.17|0
1655489400000|2022-06-17 18:10:00|1049.77|1046.89|1046.42|1043.54|1053.36|1050.48|1046.42|1043.54|0
1655489700000|2022-06-17 18:15:00|1046.54|1043.66|1044.98|1042.1|1049.3|1046.42|1041.87|1038.99|0
1655490000000|2022-06-17 18:20:00|1044.5|1041.62|1043.06|1040.18|1044.74|1041.86|1040.43|1037.55|0
1655490300000|2022-06-17 18:25:00|1042.95|1040.07|1049.06|1046.18|1049.53|1046.65|1042.35|1039.47|0
1655490600000|2022-06-17 18:30:00|1050.25|1047.37|1051.45|1048.57|1056.25|1053.37|1049.77|1046.89|0
1655490900000|2022-06-17 18:35:00|1050.97|1048.09|1042.58|1039.7|1052.65|1049.77|1042.58|1039.7|0
1655491200000|2022-06-17 18:40:00|1041.87|1038.99|1044.74|1041.86|1045.46|1042.58|1037.32|1034.44|0
1655491500000|2022-06-17 18:45:00|1045.34|1042.46|1048.09|1045.21|1048.33|1045.45|1043.78|1040.9|0
1655491800000|2022-06-17 18:50:00|1049.53|1046.65|1051.69|1048.81|1053.37|1050.49|1047.38|1044.5|0
1655492100000|2022-06-17 18:55:00|1051.93|1049.05|1051.69|1048.81|1055.29|1052.41|1047.98|1045.1|0
1655492400000|2022-06-17 19:00:00|1051.93|1049.05|1051.45|1048.57|1053.13|1050.25|1045.7|1042.82|0
1655492700000|2022-06-17 19:05:00|1050.97|1048.09|1055.05|1052.17|1055.53|1052.65|1049.77|1046.89|0
1655493000000|2022-06-17 19:10:00|1055.53|1052.65|1067.39|1064.51|1069.23|1066.35|1055.29|1052.41|0
1655493300000|2022-06-17 19:15:00|1068.35|1065.47|1061.75|1059.35|1069.91|1067.03|1060.07|1057.67|0
1655493600000|2022-06-17 19:20:00|1061.51|1059.11|1051.69|1049.29|1061.75|1059.35|1049.54|1047.14|0
1655493900000|2022-06-17 19:25:00|1051.93|1049.53|1047.87|1045.47|1051.93|1049.53|1045.24|1042.84|0
1655494200000|2022-06-17 19:30:00|1047.15|1044.75|1053.37|1050.97|1057.44|1055.04|1046.67|1044.27|0
1655494500000|2022-06-17 19:35:00|1052.65|1050.25|1050.26|1047.86|1054.56|1052.16|1048.82|1046.42|0
1655494800000|2022-06-17 19:40:00|1049.54|1047.14|1057.91|1055.51|1059.11|1056.71|1049.54|1047.14|0
1655495100000|2022-06-17 19:45:00|1058.63|1056.23|1059.83|1057.43|1062.94|1060.54|1056.95|1054.55|0
1655495400000|2022-06-17 19:50:00|1060.07|1057.67|1061.98|1059.58|1067.25|1064.85|1057.67|1055.27|0
1655495700000|2022-06-17 19:55:00|1062.22|1059.82|1069.17|1066.77|1069.17|1066.77|1056.95|1054.55|0
1655496000000|2022-06-17 20:00:00|1069.65|1067.25|1059.11|1056.71|1069.65|1067.25|1059.11|1056.71|0
1655496300000|2022-06-17 20:05:00|1058.87|1056.47|1059.82|1057.42|1061.26|1058.86|1058.15|1055.75|0
1655496600000|2022-06-17 20:10:00|1060.19|1057.79|1065.33|1062.93|1067.49|1065.09|1059.58|1057.18|0
1655784900000|2022-06-21 04:15:00|1012.76|1009.96|1011.8|1009|1012.76|1009.96|1011.45|1008.65|0
1655785200000|2022-06-21 04:20:00|1011.56|1008.76|1010.84|1008.04|1011.56|1008.76|1010.37|1007.57|0
1655785500000|2022-06-21 04:25:00|1010.73|1007.93|1011.56|1008.76|1011.8|1009|1010.13|1007.33|0
1655785800000|2022-06-21 04:30:00|1011.45|1008.65|1010.37|1007.57|1011.45|1008.65|1010.37|1007.57|0
1655786100000|2022-06-21 04:35:00|1010.25|1007.45|1011.56|1008.76|1011.56|1008.76|1009.89|1007.09|0
1655786400000|2022-06-21 04:40:00|1011.68|1008.88|1011.08|1008.28|1012.04|1009.24|1011.08|1008.28|0
1655786700000|2022-06-21 04:45:00|1010.84|1008.04|1011.32|1008.52|1011.56|1008.76|1010.84|1008.04|0
1655787000000|2022-06-21 04:50:00|1011.08|1008.28|1010.36|1007.56|1011.21|1008.41|1009.89|1007.09|0
1655787300000|2022-06-21 04:55:00|1010.25|1007.45|1010.84|1008.04|1011.08|1008.28|1010.01|1007.21|0
1655787600000|2022-06-21 05:00:00|1010.6|1007.8|1009.89|1007.09|1010.6|1007.8|1009.17|1006.37|0
1655787900000|2022-06-21 05:05:00|1010.12|1007.32|1010.36|1007.56|1011.8|1009|1009.65|1006.85|0
1655788200000|2022-06-21 05:10:00|1010.12|1007.32|1011.32|1008.52|1011.92|1009.12|1009.65|1006.85|0
1655788500000|2022-06-21 05:15:00|1011.56|1008.76|1010.35|1007.55|1011.56|1008.76|1010.35|1007.55|0
1655788800000|2022-06-21 05:20:00|1010.48|1007.68|1010.59|1007.79|1011.07|1008.27|1009.52|1006.72|0
1655789100000|2022-06-21 05:25:00|1010.35|1007.55|1011.31|1008.51|1012.27|1009.47|1010.35|1007.55|0
1655789400000|2022-06-21 05:30:00|1011.07|1008.27|1012.98|1010.18|1013.94|1011.14|1010.59|1007.79|0
1655789700000|2022-06-21 05:35:00|1012.87|1010.07|1014.9|1012.1|1015.5|1012.7|1012.87|1010.07|0
1655790000000|2022-06-21 05:40:00|1014.66|1011.86|1015.37|1012.57|1016.46|1013.66|1014.66|1011.86|0
1655790300000|2022-06-21 05:45:00|1015.26|1012.46|1015.61|1012.81|1016.09|1013.29|1015.13|1012.33|0
1655790600000|2022-06-21 05:50:00|1015.85|1013.05|1014.18|1011.38|1016.33|1013.53|1013.94|1011.14|0
1655790900000|2022-06-21 05:55:00|1014.42|1011.62|1014.54|1011.74|1016.69|1013.89|1014.3|1011.5|0
1655791200000|2022-06-21 06:00:00|1014.89|1012.09|1014.65|1011.85|1015.37|1012.57|1011.31|1008.51|0
1655791500000|2022-06-21 06:05:00|1014.78|1011.98|1015.02|1012.22|1016.33|1013.53|1013.94|1011.14|0
1655791800000|2022-06-21 06:10:00|1014.89|1012.09|1017.53|1014.73|1017.76|1014.96|1014.89|1012.09|0
1655792100000|2022-06-21 06:15:00|1017.41|1014.61|1016.69|1013.89|1017.89|1015.09|1015.26|1012.46|0
1655792400000|2022-06-21 06:20:00|1017.05|1014.25|1018.48|1015.68|1018.96|1016.16|1016.09|1013.29|0
1655792700000|2022-06-21 06:25:00|1018.24|1015.44|1018.48|1015.68|1019.92|1017.12|1017.28|1014.48|0
1655793000000|2022-06-21 06:30:00|1018.85|1016.05|1020.83|1018.03|1021.3|1018.5|1018.48|1015.68|0
1655793300000|2022-06-21 06:35:00|1020.59|1017.79|1023.46|1020.66|1024.41|1021.61|1020.59|1017.79|0
1655793600000|2022-06-21 06:40:00|1023.69|1020.89|1022.5|1019.7|1024.17|1021.37|1021.54|1018.74|0
1655793900000|2022-06-21 06:45:00|1022.38|1019.58|1018.67|1015.87|1022.5|1019.7|1018.67|1015.87|0
1655794200000|2022-06-21 06:50:00|1018.8|1016|1017.95|1015.15|1019.51|1016.71|1017.72|1014.92|0
1655794500000|2022-06-21 06:55:00|1018.43|1015.63|1019.39|1016.59|1019.63|1016.83|1017.6|1014.8|0
1655794800000|2022-06-21 07:00:00|1020.34|1017.54|1019.51|1016.71|1020.34|1017.54|1018.19|1015.39|0
1655795100000|2022-06-21 07:05:00|1018.71|1016.31|1018.23|1015.83|1019.67|1017.27|1017.28|1014.88|0
1655795400000|2022-06-21 07:10:00|1018.47|1016.07|1013.58|1011.18|1018.83|1016.43|1013.45|1011.05|0
1655795700000|2022-06-21 07:15:00|1013.45|1011.05|1013.14|1010.74|1013.45|1011.05|1010.24|1007.84|0
1655796000000|2022-06-21 07:20:00|1013.01|1010.61|1012.53|1010.13|1014.81|1012.41|1012.06|1009.66|0
1655796300000|2022-06-21 07:25:00|1012.42|1010.02|1008.95|1006.55|1012.77|1010.37|1008.83|1006.43|0
1655796600000|2022-06-21 07:30:00|1008.71|1006.31|1005.49|1003.09|1008.71|1006.31|1003.69|1001.29|0
1655796900000|2022-06-21 07:35:00|1005.36|1002.96|1001.93|999.53|1005.84|1003.44|1001.93|999.53|0
1655797200000|2022-06-21 07:40:00|1002.05|999.65|1002.17|999.77|1002.76|1000.36|1000.74|998.34|0
1655797500000|2022-06-21 07:45:00|1001.81|999.41|1002.41|1000.01|1003.96|1001.56|1001.81|999.41|0
1655797800000|2022-06-21 07:50:00|1002.29|999.89|1000.61|998.21|1002.65|1000.25|998.71|996.31|0
1655798100000|2022-06-21 07:55:00|1000.38|997.98|1001.32|998.92|1003.36|1000.96|1000.26|997.86|0
1655798400000|2022-06-21 08:00:00|1002.03|999.63|999.17|996.77|1002.75|1000.35|998.93|996.53|0
1655798700000|2022-06-21 08:05:00|998.93|996.53|997.05|994.65|999.67|997.27|997.05|994.65|0
1655799000000|2022-06-21 08:10:00|997.17|994.77|998.48|996.08|998.48|996.08|996.33|993.93|0
1655799300000|2022-06-21 08:15:00|998.72|996.32|999.91|997.51|1001.7|999.3|998|995.6|0
1655799600000|2022-06-21 08:20:00|1000.27|997.87|999.43|997.03|1001.1|998.7|999.43|997.03|0
1655799900000|2022-06-21 08:25:00|999.56|997.16|1000.15|997.75|1001.34|998.94|999.32|996.92|0
1655800200000|2022-06-21 08:30:00|1000.39|997.99|1000.51|998.11|1000.99|998.59|999.67|997.27|0
1655800500000|2022-06-21 08:35:00|1000.15|997.75|1002.18|999.78|1002.77|1000.37|998.6|996.2|0
1655800800000|2022-06-21 08:40:00|1002.06|999.66|1001.7|999.3|1003.73|1001.33|1001.34|998.94|0
1655801100000|2022-06-21 08:45:00|1001.46|999.06|1000.86|998.46|1002.29|999.89|1000.14|997.74|0
1655801400000|2022-06-21 08:50:00|1000.51|998.11|1000.14|997.74|1001.94|999.54|999.67|997.27|0
1655801700000|2022-06-21 08:55:00|1000.38|997.98|998|995.6|1000.62|998.22|998|995.6|0
1655802000000|2022-06-21 09:00:00|998.12|995.72|997.4|995|998.6|996.2|996.33|993.93|0
1655802300000|2022-06-21 09:05:00|997.52|995.12|997.04|994.64|998.23|995.83|997.04|994.64|0
1655802600000|2022-06-21 09:10:00|997.28|994.88|999.19|996.79|999.67|997.27|997.04|994.64|0
1655802900000|2022-06-21 09:15:00|998.95|996.55|998.71|996.31|1000.03|997.63|998.12|995.72|0
1655803200000|2022-06-21 09:20:00|998.95|996.55|999.66|997.26|1000.03|997.63|997.99|995.59|0
1655803500000|2022-06-21 09:25:00|999.19|996.79|999.19|996.79|999.55|997.15|998.36|995.96|0
1655803800000|2022-06-21 09:30:00|998.95|996.55|999.31|996.91|1000.26|997.86|998.71|996.31|0
1655804100000|2022-06-21 09:35:00|999.19|996.79|998.12|995.72|999.42|997.02|997.28|994.88|0
1655804400000|2022-06-21 09:40:00|998.23|995.83|998.95|996.55|999.42|997.02|998.23|995.83|0
1655804700000|2022-06-21 09:45:00|998.71|996.31|1000.38|997.98|1000.38|997.98|998.71|996.31|0
1655805000000|2022-06-21 09:50:00|1000.62|998.22|1003.13|1000.73|1003.48|1001.08|999.66|997.26|0
1655805300000|2022-06-21 09:55:00|1003.24|1000.84|1003.7|1001.3|1004.68|1002.28|1002.77|1000.37|0
1655805600000|2022-06-21 10:00:00|1003.93|1001.53|1005.49|1003.09|1005.49|1003.09|1003.22|1000.82|0
1655805900000|2022-06-21 10:05:00|1005.37|1002.97|1001.78|999.38|1005.73|1003.33|1001.78|999.38|0
1655806200000|2022-06-21 10:10:00|1002.02|999.62|1004.41|1002.01|1006.08|1003.68|1002.02|999.62|0
1655806500000|2022-06-21 10:15:00|1004.54|1002.14|1001.31|998.91|1004.54|1002.14|1001.07|998.67|0
1655806800000|2022-06-21 10:20:00|1000.95|998.55|1001.91|999.51|1002.5|1000.1|1000.59|998.19|0
1655807100000|2022-06-21 10:25:00|1002.02|999.62|1002.15|999.75|1003.45|1001.05|1001.67|999.27|0
1655807400000|2022-06-21 10:30:00|1002.02|999.62|1000.35|997.95|1002.26|999.86|999.87|997.47|0
1655807700000|2022-06-21 10:35:00|1000.59|998.19|1002.02|999.62|1003.45|1001.05|1000.11|997.71|0
1655808000000|2022-06-21 10:40:00|1001.91|999.51|1000.71|998.31|1002.5|1000.1|1000.47|998.07|0
1655808300000|2022-06-21 10:45:00|1001.06|998.66|1001.06|998.66|1001.78|999.38|1000.35|997.95|0
1655808600000|2022-06-21 10:50:00|1001.3|998.9|1000.59|998.19|1001.78|999.38|1000.35|997.95|0
1655808900000|2022-06-21 10:55:00|1000.82|998.42|1002.63|1000.23|1004.18|1001.78|1000.59|998.19|0
1655809200000|2022-06-21 11:00:00|1003.46|1001.06|1003.82|1001.42|1003.94|1001.54|1002.74|1000.34|0
1655809500000|2022-06-21 11:05:00|1003.94|1001.54|1008.24|1005.84|1008.24|1005.84|1003.82|1001.42|0
1655809800000|2022-06-21 11:10:00|1008|1005.6|1007.28|1004.88|1008.47|1006.07|1007.04|1004.64|0
1655810100000|2022-06-21 11:15:00|1007.4|1005|1006.93|1004.53|1008.71|1006.31|1006.69|1004.29|0
1655810400000|2022-06-21 11:20:00|1006.8|1004.4|1007.5|1005.1|1009.41|1007.01|1006.56|1004.16|0
1655810700000|2022-06-21 11:25:00|1007.38|1004.98|1005.11|1002.71|1007.98|1005.58|1004.99|1002.59|0
1655811000000|2022-06-21 11:30:00|1005.35|1002.95|1006.9|1004.5|1007.02|1004.62|1004.63|1002.23|0
1655811300000|2022-06-21 11:35:00|1007.02|1004.62|1006.3|1003.9|1007.5|1005.1|1006.06|1003.66|0
1655811600000|2022-06-21 11:40:00|1006.43|1004.03|1006.54|1004.14|1007.5|1005.1|1005.71|1003.31|0
1655811900000|2022-06-21 11:45:00|1006.78|1004.38|1010.25|1007.85|1010.36|1007.96|1006.54|1004.14|0
1655812200000|2022-06-21 11:50:00|1010.12|1007.72|1016.34|1013.94|1017.19|1014.79|1009.89|1007.49|0
1655812500000|2022-06-21 11:55:00|1016.1|1013.7|1014.76|1012.36|1016.1|1013.7|1013.95|1011.55|0
1655812800000|2022-06-21 12:00:00|1015|1012.6|1015.95|1013.55|1016.43|1014.03|1014.76|1012.36|0
1655813100000|2022-06-21 12:05:00|1015.48|1013.08|1018.71|1016.31|1019.06|1016.66|1015.36|1012.96|0
1655813400000|2022-06-21 12:10:00|1018.11|1015.71|1013.32|1010.92|1018.11|1015.71|1013.32|1010.92|0
1655813700000|2022-06-21 12:15:00|1012.84|1010.44|1012.25|1009.85|1013.32|1010.92|1011.65|1009.25|0
1655814000000|2022-06-21 12:20:00|1012.37|1009.97|1011.65|1009.25|1012.84|1010.44|1010.21|1007.81|0
1655814300000|2022-06-21 12:25:00|1011.41|1009.01|1011.65|1009.25|1011.89|1009.49|1009.97|1007.57|0
1655814600000|2022-06-21 12:30:00|1011.89|1009.49|1009.5|1007.1|1012.84|1010.44|1008.54|1006.14|0
1655814900000|2022-06-21 12:35:00|1009.26|1006.86|1011.41|1009.01|1011.65|1009.25|1008.43|1006.03|0
1655815200000|2022-06-21 12:40:00|1011.17|1008.77|1011.65|1009.25|1012.12|1009.72|1009.97|1007.57|0
1655815500000|2022-06-21 12:45:00|1011.77|1009.37|1011.88|1009.48|1012.49|1010.09|1010.93|1008.53|0
1655815800000|2022-06-21 12:50:00|1012.12|1009.72|1012.36|1009.96|1013.8|1011.4|1011.17|1008.77|0
1655816100000|2022-06-21 12:55:00|1012.6|1010.2|1016.43|1014.03|1016.67|1014.27|1012.6|1010.2|0
1655816400000|2022-06-21 13:00:00|1016.67|1014.27|1013.08|1010.68|1017.03|1014.63|1012.84|1010.44|0
1655816700000|2022-06-21 13:05:00|1012.84|1010.44|1010.69|1008.29|1014.03|1011.63|1010.21|1007.81|0
1655817000000|2022-06-21 13:10:00|1010.93|1008.53|1010.21|1007.81|1012.36|1009.96|1010.21|1007.81|0
1655817300000|2022-06-21 13:15:00|1010.45|1008.05|1011.4|1009|1012.36|1009.96|1009.73|1007.33|0
1655817600000|2022-06-21 13:20:00|1011.64|1009.24|1009.25|1006.85|1012.6|1010.2|1009.01|1006.61|0
1655817900000|2022-06-21 13:25:00|1009.49|1007.09|1008.77|1006.37|1011.88|1009.48|1008.77|1006.37|0
1655818200000|2022-06-21 13:30:00|1007.7|1005.3|1003.76|1001.36|1008.3|1005.9|1002.57|1000.17|0
1655818500000|2022-06-21 13:35:00|1003.28|1000.88|993.87|991.47|1004|1001.6|993.51|991.11|0
1655818800000|2022-06-21 13:40:00|993.27|990.87|988.99|986.59|993.75|991.35|987.08|984.68|0
1655819100000|2022-06-21 13:45:00|988.75|986.35|991.31|988.91|994.81|992.41|988.69|986.29|0
1655819400000|2022-06-21 13:50:00|991.07|988.67|988.45|986.05|993.46|991.06|987.73|985.33|0
1655819700000|2022-06-21 13:55:00|989.16|986.76|979.64|977.24|989.16|986.76|978.92|976.52|0
1655820000000|2022-06-21 14:00:00|979.05|976.65|977.26|974.86|983.21|980.81|977.02|974.62|0
1655820300000|2022-06-21 14:05:00|977.5|975.1|981.38|978.98|981.61|979.21|976.54|974.14|0
1655820600000|2022-06-21 14:10:00|981.14|978.74|977.81|975.41|982.09|979.69|976.38|973.98|0
1655820900000|2022-06-21 14:15:00|977.09|974.69|979.23|976.83|982.09|979.69|976.62|974.22|0
1655821200000|2022-06-21 14:20:00|979.47|977.07|973.53|971.13|981.61|979.21|972.58|970.18|0
1655821500000|2022-06-21 14:25:00|973.77|971.37|976.62|974.22|979.23|976.83|973.05|970.65|0
1655821800000|2022-06-21 14:30:00|975.67|973.27|975.43|973.03|977.57|975.17|969.49|967.09|0
1655822100000|2022-06-21 14:35:00|975.19|972.79|972.82|970.42|977.81|975.41|972.82|970.42|0
1655822400000|2022-06-21 14:40:00|972.58|970.18|973.53|971.13|974.24|971.84|971.15|968.75|0
1655822700000|2022-06-21 14:45:00|973.05|970.65|970.2|967.8|974.71|972.31|968.54|966.14|0
1655823000000|2022-06-21 14:50:00|970.02|967.62|968.12|965.72|970.26|967.86|967.65|965.25|0
1655823300000|2022-06-21 14:55:00|968.36|965.96|967.24|964.84|969.07|966.67|965.54|963.14|0
1655823600000|2022-06-21 15:00:00|967.48|965.08|966.29|963.89|969.61|967.21|965.82|963.42|0
1655823900000|2022-06-21 15:05:00|966.77|964.37|968.66|966.26|970.08|967.68|966.77|964.37|0
1655824200000|2022-06-21 15:10:00|968.42|966.02|973.64|971.24|974.35|971.95|968.19|965.79|0
1655824500000|2022-06-21 15:15:00|974.11|971.71|972.45|970.05|974.59|972.19|969.49|967.09|0
1655824800000|2022-06-21 15:20:00|971.98|969.58|976.01|973.61|976.96|974.56|970.56|968.16|0
1655825100000|2022-06-21 15:25:00|975.77|973.37|976.01|973.61|976.72|974.32|973.88|971.48|0
1655825400000|2022-06-21 15:30:00|975.77|973.37|972.85|970.45|976.25|973.85|972.85|970.45|0
1655825700000|2022-06-21 15:35:00|972.61|970.21|979.17|976.77|979.64|977.24|971.32|968.92|0
1655826000000|2022-06-21 15:40:00|979.41|977.01|978.93|976.53|981.07|978.67|976.31|973.91|0
1655826300000|2022-06-21 15:45:00|978.69|976.29|979.09|976.69|982.97|980.57|978.45|976.05|0
1655826600000|2022-06-21 15:50:00|978.62|976.22|984.08|981.68|984.08|981.68|977.91|975.51|0
1655826900000|2022-06-21 15:55:00|983.85|981.45|985.27|982.87|985.51|983.11|980.76|978.36|0
1655827200000|2022-06-21 16:00:00|985.51|983.11|984.78|982.38|986.44|984.04|980.75|978.35|0
1655827500000|2022-06-21 16:05:00|985.26|982.86|986.92|984.52|987.63|985.23|983.12|980.72|0
1655827800000|2022-06-21 16:10:00|986.68|984.28|985.02|982.62|988.58|986.18|984.31|981.91|0
1655828100000|2022-06-21 16:15:00|984.78|982.38|981.69|979.29|985.97|983.57|981.69|979.29|0
1655828400000|2022-06-21 16:20:00|981.93|979.53|981.46|979.06|984.54|982.14|980.75|978.35|0
1655828700000|2022-06-21 16:25:00|980.98|978.58|980.98|978.58|982.41|980.01|978.85|976.45|0
1655829000000|2022-06-21 16:30:00|980.74|978.34|979.8|977.4|982.41|980.01|978.85|976.45|0
1655829300000|2022-06-21 16:35:00|980.03|977.63|977.19|974.79|980.03|977.63|976|973.6|0
1655829600000|2022-06-21 16:40:00|977.43|975.03|976.48|974.08|980.03|977.63|976|973.6|0
1655829900000|2022-06-21 16:45:00|976.6|974.2|977.42|975.02|979.32|976.92|976|973.6|0
1655830200000|2022-06-21 16:50:00|976.71|974.31|974.63|972.23|978.37|975.97|973.92|971.52|0
1655830500000|2022-06-21 16:55:00|974.87|972.47|972.74|970.34|975.58|973.18|972.26|969.86|0
1655830800000|2022-06-21 17:00:00|972.26|969.86|973.45|971.05|974.87|972.47|971.79|969.39|0
1655831100000|2022-06-21 17:05:00|973.33|970.93|973.45|971.05|977.24|974.84|972.97|970.57|0
1655831400000|2022-06-21 17:10:00|973.21|970.81|970.36|967.96|974.39|971.99|969.18|966.78|0
1655831700000|2022-06-21 17:15:00|970.13|967.73|972.5|970.1|973.68|971.28|970.13|967.73|0
1655832000000|2022-06-21 17:20:00|972.26|969.86|973.68|971.28|975.82|973.42|971.78|969.38|0
1655832300000|2022-06-21 17:25:00|973.92|971.52|975.82|973.42|976.05|973.65|972.73|970.33|0
1655832600000|2022-06-21 17:30:00|976.05|973.65|972.26|969.86|976.05|973.65|971.55|969.15|0
1655832900000|2022-06-21 17:35:00|972.02|969.62|975.81|973.41|976.05|973.65|972.02|969.62|0
1655833200000|2022-06-21 17:40:00|976.05|973.65|974.73|972.33|978.76|976.36|974.49|972.09|0
1655833500000|2022-06-21 17:45:00|974.25|971.85|974.96|972.56|977.34|974.94|974.25|971.85|0
1655833800000|2022-06-21 17:50:00|974.73|972.33|977.81|975.41|977.81|975.41|974.25|971.85|0
1655834100000|2022-06-21 17:55:00|978.05|975.65|979.47|977.07|980.43|978.03|977.57|975.17|0
1655834400000|2022-06-21 18:00:00|979.24|976.84|980.42|978.02|982.09|979.69|979|976.6|0
1655834700000|2022-06-21 18:05:00|980.66|978.26|977.34|974.94|981.14|978.74|976.62|974.22|0
1655835000000|2022-06-21 18:10:00|977.1|974.7|978.76|976.36|979|976.6|974.25|971.85|0
1655835300000|2022-06-21 18:15:00|978.52|976.12|976.86|974.46|979.24|976.84|974.72|972.32|0
1655835600000|2022-06-21 18:20:00|977.1|974.7|978.05|975.65|979.23|976.83|975.2|972.8|0
1655835900000|2022-06-21 18:25:00|977.81|975.41|975.43|973.03|978.28|975.88|974.72|972.32|0
1655836200000|2022-06-21 18:30:00|975.2|972.8|973.54|971.14|976.86|974.46|973.54|971.14|0
1655836500000|2022-06-21 18:35:00|973.77|971.37|979.47|977.07|980.66|978.26|973.06|970.66|0
1655836800000|2022-06-21 18:40:00|979.23|976.83|974.05|971.65|980.42|978.02|972.86|970.46|0
1655837100000|2022-06-21 18:45:00|974.29|971.89|976.66|974.26|977.13|974.73|973.58|971.18|0
1655837400000|2022-06-21 18:50:00|976.89|974.49|968.84|966.44|976.89|974.49|968.36|965.96|0
1655837700000|2022-06-21 18:55:00|968.49|966.09|967.89|965.49|969.78|967.38|967.18|964.78|0
1655838000000|2022-06-21 19:00:00|967.65|965.25|966|963.6|969.07|966.67|964.58|962.18|0
1655838300000|2022-06-21 19:05:00|965.76|963.36|965.63|963.23|968.13|965.73|965.04|962.64|0
1655838600000|2022-06-21 19:10:00|965.27|962.87|965.41|963.01|966.84|964.44|963.28|960.88|0
1655838900000|2022-06-21 19:15:00|965.18|962.78|968.02|965.62|968.49|966.09|964.7|962.3|0
1655839200000|2022-06-21 19:20:00|968.26|965.86|966.6|964.2|969.21|966.81|964.94|962.54|0
1655839500000|2022-06-21 19:25:00|967.07|964.67|968.31|965.91|970.69|968.29|966.6|964.2|0
1655839800000|2022-06-21 19:30:00|967.36|964.96|967.36|964.96|970.21|967.81|966.42|964.02|0
1655840100000|2022-06-21 19:35:00|967.96|965.56|971.91|969.51|972.59|970.19|967.84|965.44|0
1655840400000|2022-06-21 19:40:00|971.67|969.27|971.67|969.27|974.29|971.89|970.72|968.32|0
1655840700000|2022-06-21 19:45:00|971.44|969.04|971.91|969.51|973.34|970.94|970.96|968.56|0
1655841000000|2022-06-21 19:50:00|968.11|965.71|971.67|969.27|973.34|970.94|967.88|965.48|0
1655841300000|2022-06-21 19:55:00|972.38|969.98|977.14|974.74|981.18|978.78|972.38|969.98|0
1655841600000|2022-06-21 20:00:00|977.61|975.21|980.96|978.56|982.15|979.75|977.61|975.21|0
1655841900000|2022-06-21 20:05:00|980.72|978.32|980.48|978.08|981.2|978.8|978.35|975.95|0
1655842200000|2022-06-21 20:10:00|980.01|977.61|979.54|977.14|981.2|978.8|978.11|975.71|0
1655842500000|2022-06-21 20:15:00|978.79|975.99|978.55|975.75|979.02|976.22|978.08|975.28|0
1655842800000|2022-06-21 20:20:00|978.67|975.87|977.13|974.33|978.67|975.87|976.42|973.62|0
1655843100000|2022-06-21 20:25:00|977.36|974.56|977.36|974.56|977.84|975.04|977.13|974.33|0
1655843400000|2022-06-21 20:30:00|977.6|974.8|976.65|973.85|977.84|975.04|976.42|973.62|0
1655843700000|2022-06-21 20:35:00|976.89|974.09|976.65|973.85|976.89|974.09|975.7|972.9|0
1655844000000|2022-06-21 20:40:00|976.89|974.09|976.89|974.09|977.6|974.8|976.65|973.85|0
1655844300000|2022-06-21 20:45:00|976.65|973.85|976.41|973.61|977.01|974.21|976.18|973.38|0
1655844600000|2022-06-21 20:50:00|976.18|973.38|976.65|973.85|976.89|974.09|975.94|973.14|0
1655844900000|2022-06-21 20:55:00|977.12|974.32|977.48|974.68|978.07|975.27|976.77|973.97|0
1655845200000|2022-06-21 21:00:00|977.81|975.01|977.95|975.15|978.01|975.21|977.77|974.97|0
1655845500000|2022-06-21 21:05:00|977.91|975.11|978.05|975.25|978.18|975.38|977.91|975.11|0
1655845800000|2022-06-21 21:10:00|978.16|975.36|978.26|975.46|978.33|975.53|978.05|975.25|0
1655846100000|2022-06-21 21:15:00|978.18|975.38|977.45|974.65|978.18|975.38|976.88|974.08|0
1655846400000|2022-06-21 21:20:00|977.32|974.52|978.39|975.59|978.68|975.88|977.18|974.38|0
1655846700000|2022-06-21 21:25:00|978.43|975.63|978.01|975.21|978.43|975.63|977.97|975.17|0
1655847000000|2022-06-21 21:30:00|978.12|975.32|978.57|975.77|978.78|975.98|977.49|974.69|0
1655847300000|2022-06-21 21:35:00|978.53|975.73|978.64|975.84|978.7|975.9|978.49|975.69|0
1655847600000|2022-06-21 21:40:00|978.57|975.77|978.49|975.69|978.67|975.87|978.43|975.63|0
1655847900000|2022-06-21 21:45:00|978.46|975.66|977.87|975.07|978.46|975.66|977.87|975.07|0
1655848200000|2022-06-21 21:50:00|977.63|974.83|977.8|975|977.97|975.17|977.63|974.83|0
1655848500000|2022-06-21 21:55:00|977.76|974.96|978.43|975.63|979.22|976.42|977.76|974.96|0
1655848800000|2022-06-21 22:00:00|979.61|976.81|984.47|981.67|984.47|981.67|979.37|976.57|0
1655849100000|2022-06-21 22:05:00|983.99|981.19|983.28|980.48|985.42|982.62|982.57|979.77|0
1655849400000|2022-06-21 22:10:00|983.04|980.24|982.81|980.01|984.23|981.43|982.81|980.01|0
1655849700000|2022-06-21 22:15:00|983.04|980.24|983.52|980.72|984.23|981.43|982.93|980.13|0
1655850000000|2022-06-21 22:20:00|983.76|980.96|981.62|978.82|984.47|981.67|981.38|978.58|0
1655850300000|2022-06-21 22:25:00|981.38|978.58|982.22|979.42|982.57|979.77|981.38|978.58|0
1655850600000|2022-06-21 22:30:00|982.09|979.29|983.04|980.24|983.75|980.95|982.09|979.29|0
1655850900000|2022-06-21 22:35:00|982.45|979.65|984.23|981.43|984.83|982.03|982.45|979.65|0
1655851200000|2022-06-21 22:40:00|984.47|981.67|982.33|979.53|984.47|981.67|982.33|979.53|0
1655851500000|2022-06-21 22:45:00|982.57|979.77|982.8|980|982.8|980|981.62|978.82|0
1655851800000|2022-06-21 22:50:00|982.57|979.77|983.08|980.28|983.32|980.52|982.09|979.29|0
1655852100000|2022-06-21 22:55:00|982.97|980.17|981.42|978.62|983.44|980.64|981.42|978.62|0
1655852400000|2022-06-21 23:00:00|981.54|978.74|983.08|980.28|984.03|981.23|981.42|978.62|0
1655852700000|2022-06-21 23:05:00|983.32|980.52|984.5|981.7|984.5|981.7|982.84|980.04|0
1655853000000|2022-06-21 23:10:00|984.74|981.94|985.21|982.41|985.45|982.65|984.26|981.46|0
1655853300000|2022-06-21 23:15:00|984.98|982.18|986.63|983.83|986.87|984.07|984.97|982.17|0
1655853600000|2022-06-21 23:20:00|986.87|984.07|985.92|983.12|987.11|984.31|985.92|983.12|0
1655853900000|2022-06-21 23:25:00|986.05|983.25|986.4|983.6|986.4|983.6|985.21|982.41|0
1655854200000|2022-06-21 23:30:00|986.05|983.25|983.55|980.75|986.28|983.48|983.55|980.75|0
1655854500000|2022-06-21 23:35:00|983.44|980.64|983.79|980.99|984.74|981.94|983.44|980.64|0
1655854800000|2022-06-21 23:40:00|983.55|980.75|985.1|982.3|985.68|982.88|983.55|980.75|0
1655855100000|2022-06-21 23:45:00|984.97|982.17|983.55|980.75|985.45|982.65|983.31|980.51|0
1655855400000|2022-06-21 23:50:00|983.31|980.51|982.6|979.8|983.55|980.75|982.13|979.33|0
1655855700000|2022-06-21 23:55:00|982.36|979.56|982.36|979.56|982.84|980.04|982.13|979.33|0
1655856000000|2022-06-22 00:00:00|982.25|979.45|985.44|982.64|985.68|982.88|981.89|979.09|0
1655856300000|2022-06-22 00:05:00|985.57|982.77|989.6|986.8|990.19|987.39|985.21|982.41|0
1655856600000|2022-06-22 00:10:00|989.48|986.68|991.85|989.05|993.04|990.24|989.24|986.44|0
1655856900000|2022-06-22 00:15:00|991.61|988.81|990.66|987.86|992.56|989.76|989.71|986.91|0
1655857200000|2022-06-22 00:20:00|990.31|987.51|992.33|989.53|992.33|989.53|988.53|985.73|0
1655857500000|2022-06-22 00:25:00|992.09|989.29|990.19|987.39|992.21|989.41|989|986.2|0
1655857800000|2022-06-22 00:30:00|989.95|987.15|993.04|990.24|993.16|990.36|989.24|986.44|0
1655858100000|2022-06-22 00:35:00|992.8|990|992.8|990|992.92|990.12|990.79|987.99|0
1655858400000|2022-06-22 00:40:00|992.56|989.76|991.85|989.05|993.04|990.24|991.85|989.05|0
1655858700000|2022-06-22 00:45:00|991.97|989.17|993.99|991.19|994.22|991.42|991.85|989.05|0
1655859000000|2022-06-22 00:50:00|994.22|991.42|994.22|991.42|995.41|992.61|993.51|990.71|0
1655859300000|2022-06-22 00:55:00|994.11|991.31|993.16|990.36|994.46|991.66|992.8|990|0
1655859600000|2022-06-22 01:00:00|993.04|990.24|994.22|991.42|994.94|992.14|992.92|990.12|0
1655859900000|2022-06-22 01:05:00|993.99|991.19|992.08|989.28|993.99|991.19|991.97|989.17|0
1655860200000|2022-06-22 01:10:00|992.21|989.41|992.08|989.28|992.8|990|991.02|988.22|0
1655860500000|2022-06-22 01:15:00|991.97|989.17|991.49|988.69|992.56|989.76|990.9|988.1|0
1655860800000|2022-06-22 01:20:00|991.26|988.46|992.44|989.64|992.44|989.64|990.42|987.62|0
1655861100000|2022-06-22 01:25:00|992.56|989.76|992.32|989.52|992.56|989.76|991.13|988.33|0
1655861400000|2022-06-22 01:30:00|992.56|989.76|994.11|991.31|994.7|991.9|991.61|988.81|0
1655861700000|2022-06-22 01:35:00|993.98|991.18|998.02|995.22|998.5|995.7|993.51|990.71|0
1655862000000|2022-06-22 01:40:00|998.26|995.46|1000.64|997.84|1000.88|998.08|997.31|994.51|0
1655862300000|2022-06-22 01:45:00|1000.88|998.08|998.74|995.94|1001.59|998.79|998.38|995.58|0
1655862600000|2022-06-22 01:50:00|999.1|996.3|999.69|996.89|1000.64|997.84|998.02|995.22|0
1655862900000|2022-06-22 01:55:00|999.93|997.13|998.74|995.94|1001.11|998.31|998.5|995.7|0
1655863200000|2022-06-22 02:00:00|998.86|996.06|997.31|994.51|998.86|996.06|997.07|994.27|0
1655863500000|2022-06-22 02:05:00|997.43|994.63|998.62|995.82|999.45|996.65|997.07|994.27|0
1655863800000|2022-06-22 02:10:00|998.5|995.7|998.26|995.46|998.97|996.17|996.95|994.15|0
1655864100000|2022-06-22 02:15:00|998.5|995.7|1001.47|998.67|1001.59|998.79|998.38|995.58|0
1655864400000|2022-06-22 02:20:00|1001.35|998.55|1002.54|999.74|1003.49|1000.69|1000.64|997.84|0
1655864700000|2022-06-22 02:25:00|1002.43|999.63|1002.43|999.63|1003.49|1000.69|1002.06|999.26|0
1655865000000|2022-06-22 02:30:00|1002.54|999.74|1002.06|999.26|1002.78|999.98|1002.06|999.26|0
1655865300000|2022-06-22 02:35:00|1002.3|999.5|1002.3|999.5|1002.78|999.98|1000.16|997.36|0
1655865600000|2022-06-22 02:40:00|1002.54|999.74|1005.64|1002.84|1005.87|1003.07|1001.59|998.79|0
1655865900000|2022-06-22 02:45:00|1006.11|1003.31|1008.97|1006.17|1008.97|1006.17|1006|1003.2|0
1655866200000|2022-06-22 02:50:00|1008.73|1005.93|1008.73|1005.93|1010.16|1007.36|1008.02|1005.22|0
1655866500000|2022-06-22 02:55:00|1008.97|1006.17|1012.07|1009.27|1012.07|1009.27|1008.49|1005.69|0
1655866800000|2022-06-22 03:00:00|1012.31|1009.51|1012.19|1009.39|1012.55|1009.75|1009.92|1007.12|0
1655867100000|2022-06-22 03:05:00|1012.07|1009.27|1013.74|1010.94|1013.74|1010.94|1011|1008.2|0
1655867400000|2022-06-22 03:10:00|1013.5|1010.7|1013.02|1010.22|1015.41|1012.61|1013.02|1010.22|0
1655867700000|2022-06-22 03:15:00|1013.15|1010.35|1012.55|1009.75|1013.98|1011.18|1012.31|1009.51|0
1655868000000|2022-06-22 03:20:00|1012.79|1009.99|1013.02|1010.22|1013.02|1010.22|1011.35|1008.55|0
1655868300000|2022-06-22 03:25:00|1012.78|1009.98|1011.35|1008.55|1012.78|1009.98|1010.64|1007.84|0
1655868600000|2022-06-22 03:30:00|1011.59|1008.79|1013.98|1011.18|1015.17|1012.37|1011.59|1008.79|0
1655868900000|2022-06-22 03:35:00|1014.1|1011.3|1016.36|1013.56|1016.73|1013.93|1013.98|1011.18|0
1655869200000|2022-06-22 03:40:00|1016.01|1013.21|1014.58|1011.78|1016.6|1013.8|1014.21|1011.41|0
1655869500000|2022-06-22 03:45:00|1014.69|1011.89|1013.26|1010.46|1014.93|1012.13|1012.54|1009.74|0
1655869800000|2022-06-22 03:50:00|1013.14|1010.34|1012.67|1009.87|1013.26|1010.46|1011|1008.2|0
1655870100000|2022-06-22 03:55:00|1012.78|1009.98|1012.78|1009.98|1013.5|1010.7|1012.3|1009.5|0
1655870400000|2022-06-22 04:00:00|1012.91|1010.11|1013.74|1010.94|1013.74|1010.94|1012.78|1009.98|0
1655870700000|2022-06-22 04:05:00|1013.97|1011.17|1013.14|1010.34|1013.97|1011.17|1012.54|1009.74|0
1655871000000|2022-06-22 04:10:00|1013.02|1010.22|1015.89|1013.09|1016.4|1013.6|1012.78|1009.98|0
1655871300000|2022-06-22 04:15:00|1016|1013.2|1015.77|1012.97|1016.48|1013.68|1015.29|1012.49|0
1655871600000|2022-06-22 04:20:00|1015.65|1012.85|1015.05|1012.25|1016.48|1013.68|1014.22|1011.42|0
1655871900000|2022-06-22 04:25:00|1014.94|1012.14|1015.53|1012.73|1015.89|1013.09|1014.34|1011.54|0
1655872200000|2022-06-22 04:30:00|1015.65|1012.85|1014.1|1011.3|1015.76|1012.96|1013.86|1011.06|0
1655872500000|2022-06-22 04:35:00|1013.99|1011.19|1014.1|1011.3|1014.81|1012.01|1013.86|1011.06|0
1655872800000|2022-06-22 04:40:00|1014.22|1011.42|1013.62|1010.82|1014.22|1011.42|1013.39|1010.59|0
1655873100000|2022-06-22 04:45:00|1013.51|1010.71|1011.91|1009.11|1013.86|1011.06|1011.32|1008.52|0
1655873400000|2022-06-22 04:50:00|1011.55|1008.75|1013.38|1010.58|1013.75|1010.95|1011.19|1008.39|0
1655873700000|2022-06-22 04:55:00|1013.15|1010.35|1012.43|1009.63|1013.27|1010.47|1012.32|1009.52|0
1655874000000|2022-06-22 05:00:00|1012.32|1009.52|1010.42|1007.62|1013.03|1010.23|1009.58|1006.78|0
1655874300000|2022-06-22 05:05:00|1010.77|1007.97|1011.24|1008.44|1012.2|1009.4|1009.82|1007.02|0
1655874600000|2022-06-22 05:10:00|1011.01|1008.21|1015.05|1012.25|1015.28|1012.48|1010.53|1007.73|0
1655874900000|2022-06-22 05:15:00|1014.81|1012.01|1013.51|1010.71|1014.93|1012.13|1013.38|1010.58|0
1655875200000|2022-06-22 05:20:00|1013.62|1010.82|1012.19|1009.39|1014.33|1011.53|1011.72|1008.92|0
1655875500000|2022-06-22 05:25:00|1012.67|1009.87|1013.14|1010.34|1013.74|1010.94|1012.67|1009.87|0
1655875800000|2022-06-22 05:30:00|1013.27|1010.47|1014.09|1011.29|1014.33|1011.53|1013.14|1010.34|0
1655876100000|2022-06-22 05:35:00|1014.33|1011.53|1016.47|1013.67|1016.95|1014.15|1014.33|1011.53|0
1655876400000|2022-06-22 05:40:00|1016.23|1013.43|1018.37|1015.57|1018.61|1015.81|1015.88|1013.08|0
1655876700000|2022-06-22 05:45:00|1018.14|1015.34|1017.9|1015.1|1019.09|1016.29|1017.66|1014.86|0
1655877000000|2022-06-22 05:50:00|1018.02|1015.22|1022.89|1020.09|1023.85|1021.05|1017.9|1015.1|0
1655877300000|2022-06-22 05:55:00|1023.37|1020.57|1023.61|1020.81|1024.8|1022|1021.83|1019.03|0
1655877600000|2022-06-22 06:00:00|1023.37|1020.57|1022.18|1019.38|1023.85|1021.05|1019.56|1016.76|0
1655877900000|2022-06-22 06:05:00|1022.42|1019.62|1022.18|1019.38|1022.65|1019.85|1019.8|1017|0
1655878200000|2022-06-22 06:10:00|1022.42|1019.62|1026.35|1023.55|1026.7|1023.9|1021.46|1018.66|0
1655878500000|2022-06-22 06:15:00|1025.51|1022.71|1028.02|1025.22|1029.33|1026.53|1024.56|1021.76|0
1655878800000|2022-06-22 06:20:00|1028.13|1025.33|1025.04|1022.24|1028.61|1025.81|1024.56|1021.76|0
1655879100000|2022-06-22 06:25:00|1024.8|1022|1026.11|1023.31|1027.42|1024.62|1024.56|1021.76|0
1655879400000|2022-06-22 06:30:00|1026.23|1023.43|1025.51|1022.71|1027.89|1025.09|1024.32|1021.52|0
1655879700000|2022-06-22 06:35:00|1025.63|1022.83|1024.92|1022.12|1026.59|1023.79|1024.92|1022.12|0
1655880000000|2022-06-22 06:40:00|1024.8|1022|1024.32|1021.52|1026.7|1023.9|1024.32|1021.52|0
1655880300000|2022-06-22 06:45:00|1024.44|1021.64|1022.65|1019.85|1025.03|1022.23|1022.17|1019.37|0
1655880600000|2022-06-22 06:50:00|1022.41|1019.61|1023.84|1021.04|1024.79|1021.99|1021.46|1018.66|0
1655880900000|2022-06-22 06:55:00|1023.6|1020.8|1024.32|1021.52|1025.75|1022.95|1023.36|1020.56|0
1655881200000|2022-06-22 07:00:00|1023.73|1020.93|1032.55|1029.75|1033.14|1030.34|1023.36|1020.56|0
1655881500000|2022-06-22 07:05:00|1033.06|1030.66|1041.78|1039.38|1044.05|1041.65|1032.94|1030.54|0
1655881800000|2022-06-22 07:10:00|1042.73|1040.33|1040.49|1038.09|1046.22|1043.82|1040.49|1038.09|0
1655882100000|2022-06-22 07:15:00|1040.26|1037.86|1041.69|1039.29|1042.77|1040.37|1038.59|1036.19|0
1655882400000|2022-06-22 07:20:00|1042.64|1040.24|1046.46|1044.06|1048.85|1046.45|1041.69|1039.29|0
1655882700000|2022-06-22 07:25:00|1045.74|1043.34|1043.72|1041.32|1046.58|1044.18|1042.16|1039.76|0
1655883000000|2022-06-22 07:30:00|1044.55|1042.15|1036.44|1034.04|1045.15|1042.75|1034.77|1032.37|0
1655883300000|2022-06-22 07:35:00|1036.2|1033.8|1038.8|1036.4|1040.73|1038.33|1035.96|1033.56|0
1655883600000|2022-06-22 07:40:00|1039.04|1036.64|1043.23|1040.83|1043.23|1040.83|1037.85|1035.45|0
1655883900000|2022-06-22 07:45:00|1043.47|1041.07|1044.54|1042.14|1047.17|1044.77|1042.39|1039.99|0
1655884200000|2022-06-22 07:50:00|1044.42|1042.02|1046.45|1044.05|1047.17|1044.77|1042.86|1040.46|0
1655884500000|2022-06-22 07:55:00|1046.69|1044.29|1045.86|1043.46|1047.41|1045.01|1044.3|1041.9|0
1655884800000|2022-06-22 08:00:00|1045.73|1043.33|1048.36|1045.96|1049.44|1047.04|1042.62|1040.22|0
1655885100000|2022-06-22 08:05:00|1048.49|1046.09|1047.17|1044.77|1051.23|1048.83|1047.17|1044.77|0
1655885400000|2022-06-22 08:10:00|1046.69|1044.29|1043.82|1041.42|1046.93|1044.53|1041.43|1039.03|0
1655885700000|2022-06-22 08:15:00|1044.06|1041.66|1045.97|1043.57|1045.97|1043.57|1042.38|1039.98|0
1655886000000|2022-06-22 08:20:00|1045.73|1043.33|1045.14|1042.74|1046.93|1044.53|1043.1|1040.7|0
1655886300000|2022-06-22 08:25:00|1045.25|1042.85|1046.33|1043.93|1047.64|1045.24|1044.53|1042.13|0
1655886600000|2022-06-22 08:30:00|1046.57|1044.17|1041.91|1039.51|1047.16|1044.76|1040.47|1038.07|0
1655886900000|2022-06-22 08:35:00|1042.15|1039.75|1041.19|1038.79|1042.99|1040.59|1038.56|1036.16|0
1655887200000|2022-06-22 08:40:00|1040.95|1038.55|1043.34|1040.94|1044.3|1041.9|1040.47|1038.07|0
1655887500000|2022-06-22 08:45:00|1042.86|1040.46|1045.5|1043.1|1045.98|1043.58|1042.86|1040.46|0
1655887800000|2022-06-22 08:50:00|1045.38|1042.98|1041.79|1039.39|1045.62|1043.22|1041.43|1039.03|0
1655888100000|2022-06-22 08:55:00|1042.14|1039.74|1040.71|1038.31|1042.38|1039.98|1040.23|1037.83|0
1655888400000|2022-06-22 09:00:00|1040.59|1038.19|1039.4|1037|1040.59|1038.19|1037.36|1034.96|0
1655888700000|2022-06-22 09:05:00|1039.27|1036.87|1039.99|1037.59|1040.95|1038.55|1038.55|1036.15|0
1655889000000|2022-06-22 09:10:00|1039.87|1037.47|1041.42|1039.02|1041.9|1039.5|1039.63|1037.23|0
1655889300000|2022-06-22 09:15:00|1041.9|1039.5|1036.88|1034.48|1042.14|1039.74|1036.4|1034|0
1655889600000|2022-06-22 09:20:00|1036.76|1034.36|1034.72|1032.32|1037.59|1035.19|1033.77|1031.37|0
1655889900000|2022-06-22 09:25:00|1034.96|1032.56|1035.44|1033.04|1036.16|1033.76|1034.25|1031.85|0
1655890200000|2022-06-22 09:30:00|1035.92|1033.52|1037.96|1035.56|1038.31|1035.91|1035.44|1033.04|0
1655890500000|2022-06-22 09:35:00|1038.07|1035.67|1036.04|1033.64|1038.07|1035.67|1034.96|1032.56|0
1655890800000|2022-06-22 09:40:00|1035.92|1033.52|1034.24|1031.84|1037.35|1034.95|1033.65|1031.25|0
1655891100000|2022-06-22 09:45:00|1034.96|1032.56|1037.24|1034.84|1037.59|1035.19|1034.13|1031.73|0
1655891400000|2022-06-22 09:50:00|1037|1034.6|1033.65|1031.25|1037.35|1034.95|1033.53|1031.13|0
1655891700000|2022-06-22 09:55:00|1033.89|1031.49|1034.13|1031.73|1035.32|1032.92|1032.81|1030.41|0
1655892000000|2022-06-22 10:00:00|1034.37|1031.97|1032.57|1030.17|1035.56|1033.16|1032.09|1029.69|0
1655892300000|2022-06-22 10:05:00|1032.22|1029.82|1030.18|1027.78|1032.22|1029.82|1030.18|1027.78|0
1655892600000|2022-06-22 10:10:00|1030.42|1028.02|1030.18|1027.78|1030.9|1028.5|1028.75|1026.35|0
1655892900000|2022-06-22 10:15:00|1030.06|1027.66|1031.13|1028.73|1031.61|1029.21|1028.98|1026.58|0
1655893200000|2022-06-22 10:20:00|1031.02|1028.62|1028.03|1025.63|1031.02|1028.62|1027.79|1025.39|0
1655893500000|2022-06-22 10:25:00|1028.27|1025.87|1028.51|1026.11|1028.98|1026.58|1027.2|1024.8|0
1655893800000|2022-06-22 10:30:00|1027.55|1025.15|1028.98|1026.58|1029.22|1026.82|1027.55|1025.15|0
1655894100000|2022-06-22 10:35:00|1028.74|1026.34|1030.65|1028.25|1031.61|1029.21|1027.91|1025.51|0
1655894400000|2022-06-22 10:40:00|1030.89|1028.49|1032.33|1029.93|1034.24|1031.84|1030.89|1028.49|0
1655894700000|2022-06-22 10:45:00|1032.45|1030.05|1028.87|1026.47|1032.45|1030.05|1028.74|1026.34|0
1655895000000|2022-06-22 10:50:00|1028.74|1026.34|1027.79|1025.39|1029.7|1027.3|1027.31|1024.91|0
1655895300000|2022-06-22 10:55:00|1027.67|1025.27|1031.13|1028.73|1031.61|1029.21|1027.67|1025.27|0
1655895600000|2022-06-22 11:00:00|1030.3|1027.9|1027.43|1025.03|1030.89|1028.49|1025.88|1023.48|0
1655895900000|2022-06-22 11:05:00|1027.55|1025.15|1027.43|1025.03|1028.74|1026.34|1026.35|1023.95|0
1655896200000|2022-06-22 11:10:00|1027.31|1024.91|1028.26|1025.86|1028.5|1026.1|1026.48|1024.08|0
1655896500000|2022-06-22 11:15:00|1028.5|1026.1|1023.49|1021.09|1028.74|1026.34|1023.49|1021.09|0
1655896800000|2022-06-22 11:20:00|1023.73|1021.33|1024.81|1022.41|1025.16|1022.76|1022.3|1019.9|0
1655897100000|2022-06-22 11:25:00|1024.33|1021.93|1021.82|1019.42|1024.57|1022.17|1021.82|1019.42|0
1655897400000|2022-06-22 11:30:00|1021.47|1019.07|1022.06|1019.66|1023.25|1020.85|1020.86|1018.46|0
1655897700000|2022-06-22 11:35:00|1021.94|1019.54|1023.96|1021.56|1024.92|1022.52|1021.7|1019.3|0
1655898000000|2022-06-22 11:40:00|1024.09|1021.69|1026.11|1023.71|1026.11|1023.71|1023.73|1021.33|0
1655898300000|2022-06-22 11:45:00|1026|1023.6|1028.02|1025.62|1028.5|1026.1|1025.87|1023.47|0
1655898600000|2022-06-22 11:50:00|1027.78|1025.38|1027.54|1025.14|1028.26|1025.86|1027.07|1024.67|0
1655898900000|2022-06-22 11:55:00|1027.67|1025.27|1029.69|1027.29|1029.93|1027.53|1027.06|1024.66|0
1655899200000|2022-06-22 12:00:00|1029.93|1027.53|1030.65|1028.25|1031.6|1029.2|1027.54|1025.14|0
1655899500000|2022-06-22 12:05:00|1030.53|1028.13|1031.6|1029.2|1032.56|1030.16|1029.93|1027.53|0
1655899800000|2022-06-22 12:10:00|1031.84|1029.44|1031.6|1029.2|1032.32|1029.92|1029.93|1027.53|0
1655900100000|2022-06-22 12:15:00|1031.84|1029.44|1035.43|1033.03|1036.03|1033.63|1030.88|1028.48|0
1655900400000|2022-06-22 12:20:00|1035.9|1033.5|1034.95|1032.55|1036.51|1034.11|1034.71|1032.31|0
1655900700000|2022-06-22 12:25:00|1034.71|1032.31|1034.59|1032.19|1035.19|1032.79|1033.03|1030.63|0
1655901000000|2022-06-22 12:30:00|1034.71|1032.31|1038.06|1035.66|1039.62|1037.22|1034.23|1031.83|0
1655901300000|2022-06-22 12:35:00|1038.18|1035.78|1039.25|1036.85|1040.69|1038.29|1037.58|1035.18|0
1655901600000|2022-06-22 12:40:00|1039.49|1037.09|1037.58|1035.18|1040.69|1038.29|1037.58|1035.18|0
1655901900000|2022-06-22 12:45:00|1037.82|1035.42|1038.42|1036.02|1038.66|1036.26|1036.62|1034.22|0
1655902200000|2022-06-22 12:50:00|1038.53|1036.13|1036.02|1033.62|1040.09|1037.69|1033.27|1030.87|0
1655902500000|2022-06-22 12:55:00|1036.14|1033.74|1028.85|1026.45|1036.14|1033.74|1028.49|1026.09|0
1655902800000|2022-06-22 13:00:00|1028.73|1026.33|1034.23|1031.83|1034.46|1032.06|1028.73|1026.33|0
1655903100000|2022-06-22 13:05:00|1033.99|1031.59|1033.63|1031.23|1036.86|1034.46|1033.27|1030.87|0
1655903400000|2022-06-22 13:10:00|1033.51|1031.11|1032.07|1029.67|1035.18|1032.78|1030.64|1028.24|0
1655903700000|2022-06-22 13:15:00|1032.2|1029.8|1031.12|1028.72|1034.22|1031.82|1030.64|1028.24|0
1655904000000|2022-06-22 13:20:00|1031.36|1028.96|1025.99|1023.59|1031.36|1028.96|1025.39|1022.99|0
1655904300000|2022-06-22 13:25:00|1026.58|1024.18|1021.09|1018.69|1029.68|1027.28|1018.95|1016.55|0
1655904600000|2022-06-22 13:30:00|1021.81|1019.41|1011.43|1009.03|1025.62|1023.22|1002.29|999.89|0
1655904900000|2022-06-22 13:35:00|1012.39|1009.99|1011.67|1009.27|1016.92|1014.52|1006.19|1003.79|0
1655905200000|2022-06-22 13:40:00|1011.43|1009.03|1005.71|1003.31|1017.16|1014.76|1005.47|1003.07|0
1655905500000|2022-06-22 13:45:00|1005.24|1002.84|1002.91|1000.51|1008.09|1005.69|1000|997.6|0
1655905800000|2022-06-22 13:50:00|1004.1|1001.7|988.88|986.48|1010.77|1008.37|988.17|985.77|0
1655906100000|2022-06-22 13:55:00|988.64|986.24|993.65|991.25|993.65|991.25|984.61|982.21|0
1655906400000|2022-06-22 14:00:00|993.18|990.78|994.61|992.21|1000.08|997.68|989.13|986.73|0
1655906700000|2022-06-22 14:05:00|994.37|991.97|989.01|986.61|998.18|995.78|989.01|986.61|0
1655907000000|2022-06-22 14:10:00|988.53|986.13|980.94|978.54|992.81|990.41|980.23|977.83|0
1655907300000|2022-06-22 14:15:00|981.42|979.02|970.76|968.36|982.6|980.2|970.76|968.36|0
1655907600000|2022-06-22 14:20:00|971|968.6|961.38|958.98|972.56|970.16|960.78|958.38|0
1655907900000|2022-06-22 14:25:00|961.49|959.09|961.79|959.39|963.85|961.45|960.07|957.67|0
1655908200000|2022-06-22 14:30:00|961.49|959.09|959.13|956.73|962.91|960.51|956.06|953.66|0
1655908500000|2022-06-22 14:35:00|959.84|957.44|951.34|948.94|961.25|958.85|950.63|948.23|0
1655908800000|2022-06-22 14:40:00|951.1|948.7|955.35|952.95|957.71|955.31|950.87|948.47|0
1655909100000|2022-06-22 14:45:00|955.11|952.71|961.02|958.62|965.98|963.58|954.88|952.48|0
1655909400000|2022-06-22 14:50:00|961.25|958.85|962.43|960.03|963.62|961.22|958.89|956.49|0
1655909700000|2022-06-22 14:55:00|962.67|960.27|961.49|959.09|965.04|962.64|961.02|958.62|0
1655910000000|2022-06-22 15:00:00|961.72|959.32|970.13|967.73|974.27|971.87|961.02|958.62|0
1655910300000|2022-06-22 15:05:00|969.53|967.13|967.37|964.97|974.23|971.83|967.14|964.74|0
1655910600000|2022-06-22 15:10:00|967.85|965.45|968.79|966.39|969.27|966.87|965.71|963.31|0
1655910900000|2022-06-22 15:15:00|968.55|966.15|962.4|960|968.79|966.39|961.22|958.82|0
1655911200000|2022-06-22 15:20:00|962.17|959.77|964.06|961.66|967.13|964.73|962.17|959.77|0
1655911500000|2022-06-22 15:25:00|963.82|961.42|962.72|960.32|964.53|962.13|959.33|956.93|0
1655911800000|2022-06-22 15:30:00|962.49|960.09|958|955.6|962.72|960.32|953.88|951.48|0
1655912100000|2022-06-22 15:35:00|958.24|955.84|957.77|955.37|958.95|956.55|956.35|953.95|0
1655912400000|2022-06-22 15:40:00|957.53|955.13|969.81|967.41|970.29|967.89|957.42|955.02|0
1655912700000|2022-06-22 15:45:00|970.05|967.65|971.23|968.83|975.72|973.32|969.1|966.7|0
1655913000000|2022-06-22 15:50:00|970.75|968.35|977.38|974.98|979.04|976.64|970.17|967.77|0
1655913300000|2022-06-22 15:55:00|976.9|974.5|982.06|979.66|982.54|980.14|975.48|973.08|0
1655913600000|2022-06-22 16:00:00|982.3|979.9|980.16|977.76|983.48|981.08|971.64|969.24|0
1655913900000|2022-06-22 16:05:00|981.59|979.19|984.67|982.27|987.28|984.88|980.87|978.47|0
1655914200000|2022-06-22 16:10:00|984.19|981.79|980.4|978|984.91|982.51|978.27|975.87|0
1655914500000|2022-06-22 16:15:00|980.16|977.76|973.89|971.49|980.64|978.24|972.82|970.42|0
1655914800000|2022-06-22 16:20:00|974.71|972.31|973.73|971.33|975.66|973.26|970.93|968.53|0
1655915100000|2022-06-22 16:25:00|973.97|971.57|973.02|970.62|974.92|972.52|970.65|968.25|0
1655915400000|2022-06-22 16:30:00|973.73|971.33|969.23|966.83|974.44|972.04|968.28|965.88|0
1655915700000|2022-06-22 16:35:00|968.75|966.35|972.78|970.38|972.78|970.38|966.15|963.75|0
1655916000000|2022-06-22 16:40:00|972.31|969.91|966.62|964.22|972.31|969.91|966.62|964.22|0
1655916300000|2022-06-22 16:45:00|966.86|964.46|969.46|967.06|970.17|967.77|965.91|963.51|0
1655916600000|2022-06-22 16:50:00|968.99|966.59|968.99|966.59|971.6|969.2|967.33|964.93|0
1655916900000|2022-06-22 16:55:00|968.75|966.35|964.73|962.33|970.41|968.01|964.25|961.85|0
1655917200000|2022-06-22 17:00:00|964.96|962.56|971.12|968.72|973.73|971.33|963.78|961.38|0
1655917500000|2022-06-22 17:05:00|971.59|969.19|969.46|967.06|971.59|969.19|968.28|965.88|0
1655917800000|2022-06-22 17:10:00|969.7|967.3|965.44|963.04|969.7|967.3|964.73|962.33|0
1655918100000|2022-06-22 17:15:00|965.2|962.8|960.97|958.57|966.65|964.25|960.73|958.33|0
1655918400000|2022-06-22 17:20:00|960.5|958.1|958.61|956.21|961.92|959.52|957.66|955.26|0
1655918700000|2022-06-22 17:25:00|958.37|955.97|958.61|956.21|961.44|959.04|956.25|953.85|0
1655919000000|2022-06-22 17:30:00|958.84|956.44|963.81|961.41|963.81|961.41|958.84|956.44|0
1655919300000|2022-06-22 17:35:00|964.52|962.12|961.2|958.8|966.41|964.01|960.5|958.1|0
1655919600000|2022-06-22 17:40:00|961.44|959.04|958.84|956.44|962.62|960.22|958.84|956.44|0
1655919900000|2022-06-22 17:45:00|958.6|956.2|955.53|953.13|959.79|957.39|955.53|953.13|0
1655920200000|2022-06-22 17:50:00|955.77|953.37|960.02|957.62|961.2|958.8|955.53|953.13|0
1655920500000|2022-06-22 17:55:00|960.26|957.86|958.37|955.97|962.62|960.22|958.13|955.73|0
1655920800000|2022-06-22 18:00:00|957.42|955.02|956|953.6|959.31|956.91|954.12|951.72|0
1655921100000|2022-06-22 18:05:00|955.77|953.37|945.38|942.98|956.48|954.08|944.92|942.52|0
1655921400000|2022-06-22 18:10:00|946.09|943.69|946.09|943.69|949.16|946.76|945.85|943.45|0
1655921700000|2022-06-22 18:15:00|945.85|943.45|945.85|943.45|947.51|945.11|943.03|940.63|0
1655922000000|2022-06-22 18:20:00|945.15|942.75|951.28|948.4|954.58|952.18|945.15|942.75|0
1655922300000|2022-06-22 18:25:00|951.52|948.64|956.71|953.83|957.19|954.31|951.28|948.4|0
1655922600000|2022-06-22 18:30:00|956.24|953.36|954.59|951.71|957.07|954.19|953.88|951|0
1655922900000|2022-06-22 18:35:00|954.35|951.47|956.36|953.48|956.84|953.96|954.24|951.36|0
1655923200000|2022-06-22 18:40:00|956.95|954.07|957.65|955.25|960.26|957.86|954.82|951.94|0
1655923500000|2022-06-22 18:45:00|957.89|955.49|962.15|959.75|962.15|959.75|956|953.6|0
1655923800000|2022-06-22 18:50:00|962.62|960.22|960.46|958.06|964.24|961.84|960.46|958.06|0
1655924100000|2022-06-22 18:55:00|960.22|957.82|957.39|954.99|960.22|957.82|955.73|953.33|0
1655924400000|2022-06-22 19:00:00|957.15|954.75|956.15|953.75|962|959.6|954.96|952.56|0
1655924700000|2022-06-22 19:05:00|954.96|952.56|959.69|957.29|960.4|958|953.78|951.38|0
1655925000000|2022-06-22 19:10:00|959.93|957.53|961.11|958.71|964.43|962.03|958.75|956.35|0
1655925300000|2022-06-22 19:15:00|960.05|957.65|963.42|961.02|964.37|961.97|958.51|956.11|0
1655925600000|2022-06-22 19:20:00|963.66|961.26|962.71|960.31|964.13|961.73|960.34|957.94|0
1655925900000|2022-06-22 19:25:00|963.42|961.02|970.77|968.37|973.38|970.98|962.47|960.07|0
1655926200000|2022-06-22 19:30:00|971.72|969.32|974.57|972.17|974.57|972.17|967.92|965.52|0
1655926500000|2022-06-22 19:35:00|974.81|972.41|976.71|974.31|979.8|977.4|973.62|971.22|0
1655926800000|2022-06-22 19:40:00|978.13|975.73|975.76|973.36|981.46|979.06|974.33|971.93|0
1655927100000|2022-06-22 19:45:00|976.94|974.54|981.14|978.74|984.08|981.68|976.47|974.07|0
1655927400000|2022-06-22 19:50:00|982.1|979.7|971.41|969.01|983.05|980.65|970.22|967.82|0
1655927700000|2022-06-22 19:55:00|971.17|968.77|985.42|983.02|985.42|983.02|970.22|967.82|0
1655928000000|2022-06-22 20:00:00|984|981.6|980.9|978.5|985.19|982.79|979.48|977.08|0
1655928300000|2022-06-22 20:05:00|981.14|978.74|980.67|978.27|981.86|979.46|979.48|977.08|0
1655928600000|2022-06-22 20:10:00|980.9|978.5|979.95|977.55|980.9|978.5|978.53|976.13|0
1655928900000|2022-06-22 20:15:00|980.63|977.83|981.46|978.66|981.82|979.02|980.28|977.48|0
1655929200000|2022-06-22 20:20:00|981.34|978.54|978.96|976.16|981.58|978.78|978.96|976.16|0
1655929500000|2022-06-22 20:25:00|979.44|976.64|983.72|980.92|983.72|980.92|978.96|976.16|0
1655929800000|2022-06-22 20:30:00|983.24|980.44|985.51|982.71|986.1|983.3|983.24|980.44|0
1655930100000|2022-06-22 20:35:00|985.38|982.58|983.72|980.92|986.33|983.53|983.72|980.92|0
1655930400000|2022-06-22 20:40:00|983.48|980.68|983.45|980.65|984.64|981.84|982.26|979.46|0
1655930700000|2022-06-22 20:45:00|983.58|980.78|985.36|982.56|986.07|983.27|983.45|980.65|0
1655931000000|2022-06-22 20:50:00|985.48|982.68|986.31|983.51|986.31|983.51|984.64|981.84|0
1655931300000|2022-06-22 20:55:00|986.43|983.63|985.48|982.68|986.55|983.75|985.12|982.32|0
1655931600000|2022-06-22 21:00:00|985.52|982.72|985.94|983.14|986.11|983.31|985.52|982.72|0
1655931900000|2022-06-22 21:05:00|985.52|982.72|985.27|982.47|985.69|982.89|985.27|982.47|0
1655932200000|2022-06-22 21:10:00|985.31|982.51|985.79|982.99|985.87|983.07|985.16|982.36|0
1655932500000|2022-06-22 21:15:00|985.45|982.65|985.66|982.86|985.66|982.86|985.34|982.54|0
1655932800000|2022-06-22 21:20:00|985.45|982.65|985.79|982.99|985.79|982.99|985.41|982.61|0
1655933100000|2022-06-22 21:25:00|985.87|983.07|986.11|983.31|986.35|983.55|985.87|983.07|0
1655933400000|2022-06-22 21:30:00|986.14|983.34|986.29|983.49|986.29|983.49|985.41|982.61|0
1655934000000|2022-06-22 21:40:00|985.97|983.17|986.21|983.41|986.31|983.51|985.76|982.96|0
1655934300000|2022-06-22 21:45:00|986.14|983.34|986.14|983.34|986.56|983.76|986.1|983.3|0
1655934600000|2022-06-22 21:50:00|986.08|983.28|985.83|983.03|986.08|983.28|985.83|983.03|0
1655934900000|2022-06-22 21:55:00|985.68|982.88|985.58|982.78|985.89|983.09|985.58|982.78|0
1655935200000|2022-06-22 22:00:00|984.52|981.72|984.16|981.36|985.71|982.91|982.49|979.69|0
1655935500000|2022-06-22 22:05:00|984.4|981.6|987.97|985.17|990.12|987.32|984.4|981.6|0
1655935800000|2022-06-22 22:10:00|988.09|985.29|986.3|983.5|988.21|985.41|986.3|983.5|0
1655936100000|2022-06-22 22:15:00|986.54|983.74|988.21|985.41|988.21|985.41|985.11|982.31|0
1655936400000|2022-06-22 22:20:00|987.97|985.17|990.11|987.31|990.11|987.31|987.62|984.82|0
1655936700000|2022-06-22 22:25:00|990.24|987.44|989.64|986.84|991.54|988.74|989.05|986.25|0
1655937000000|2022-06-22 22:30:00|989.28|986.48|990.35|987.55|990.95|988.15|989.28|986.48|0
1655937300000|2022-06-22 22:35:00|990.11|987.31|989.4|986.6|990.11|987.31|988.68|985.88|0
1655937600000|2022-06-22 22:40:00|989.64|986.84|988.81|986.01|990.35|987.55|988.44|985.64|0
1655937900000|2022-06-22 22:45:00|988.92|986.12|988.2|985.4|989.63|986.83|987.73|984.93|0
1655938200000|2022-06-22 22:50:00|988.33|985.53|989.16|986.36|989.63|986.83|987.85|985.05|0
1655938500000|2022-06-22 22:55:00|988.92|986.12|988.44|985.64|989.63|986.83|988.44|985.64|0
1655938800000|2022-06-22 23:00:00|988.33|985.53|990|987.2|990.11|987.31|988.33|985.53|0
1655939100000|2022-06-22 23:05:00|990.11|987.31|993.69|990.89|993.69|990.89|989.87|987.07|0
1655939400000|2022-06-22 23:10:00|993.45|990.65|995.12|992.32|995.96|993.16|993.1|990.3|0
1655939700000|2022-06-22 23:15:00|995|992.2|994.4|991.6|995.72|992.92|994.4|991.6|0
1655940000000|2022-06-22 23:20:00|994.16|991.36|999.18|996.38|999.3|996.5|994.16|991.36|0
1655940300000|2022-06-22 23:25:00|999.42|996.62|1000.13|997.33|1000.61|997.81|999.18|996.38|0
1655940600000|2022-06-22 23:30:00|1000.02|997.22|1002.88|1000.08|1003.96|1001.16|1000.02|997.22|0
1655940900000|2022-06-22 23:35:00|1002.76|999.96|1005.63|1002.83|1006.82|1004.02|1002.76|999.96|0
1655941200000|2022-06-22 23:40:00|1005.75|1002.95|1003.24|1000.44|1005.75|1002.95|1002.04|999.24|0
1655941500000|2022-06-22 23:45:00|1003.12|1000.32|1004.43|1001.63|1005.27|1002.47|1002.76|999.96|0
1655941800000|2022-06-22 23:50:00|1004.56|1001.76|1002.28|999.48|1004.67|1001.87|1001.21|998.41|0
1655942100000|2022-06-22 23:55:00|1002.4|999.6|1000.61|997.81|1002.4|999.6|999.89|997.09|0
1655942400000|2022-06-23 00:00:00|1000.85|998.05|998.34|995.54|1001.32|998.52|997.26|994.46|0
1655942700000|2022-06-23 00:05:00|998.46|995.66|997.39|994.59|998.69|995.89|997.26|994.46|0
1655943000000|2022-06-23 00:10:00|997.26|994.46|997.5|994.7|998.46|995.66|997.26|994.46|0
1655943300000|2022-06-23 00:15:00|997.39|994.59|992.95|990.15|997.39|994.59|989.61|986.81|0
1655943600000|2022-06-23 00:20:00|992.6|989.8|993.2|990.4|994.16|991.36|991.04|988.24|0
1655943900000|2022-06-23 00:25:00|992.96|990.16|995|992.2|995|992.2|991.06|988.26|0
1655944200000|2022-06-23 00:30:00|994.87|992.07|993.92|991.12|998.45|995.65|993.92|991.12|0
1655944500000|2022-06-23 00:35:00|993.68|990.88|993.2|990.4|994.39|991.59|991.77|988.97|0
1655944800000|2022-06-23 00:40:00|993.56|990.76|990.22|987.42|993.92|991.12|989.86|987.06|0
1655945100000|2022-06-23 00:45:00|990.1|987.3|987.95|985.15|990.82|988.02|986.52|983.72|0
1655945400000|2022-06-23 00:50:00|988.19|985.39|979.03|976.23|988.19|985.39|978.32|975.52|0
1655945700000|2022-06-23 00:55:00|978.79|975.99|977.96|975.16|978.79|975.99|973.2|970.4|0
1655946000000|2022-06-23 01:00:00|978.19|975.39|978.43|975.63|980.57|977.77|976.18|973.38|0
1655946300000|2022-06-23 01:05:00|978.55|975.75|977.36|974.56|980.33|977.53|976.53|973.73|0
1655946600000|2022-06-23 01:10:00|977.24|974.44|979.98|977.18|979.98|977.18|976.05|973.25|0
1655946900000|2022-06-23 01:15:00|980.33|977.53|984.26|981.46|985.22|982.42|979.38|976.58|0
1655947200000|2022-06-23 01:20:00|984.14|981.34|981.28|978.48|984.14|981.34|979.03|976.23|0
1655947500000|2022-06-23 01:25:00|981.52|978.72|981.28|978.48|984.03|981.23|980.57|977.77|0
1655947800000|2022-06-23 01:30:00|981.04|978.24|979.85|977.05|981.17|978.37|977.71|974.91|0
1655948100000|2022-06-23 01:35:00|979.98|977.18|983.19|980.39|983.66|980.86|979.38|976.58|0
1655948400000|2022-06-23 01:40:00|982.83|980.03|985.57|982.77|985.57|982.77|982.47|979.67|0
1655948700000|2022-06-23 01:45:00|985.45|982.65|987.36|984.56|988.19|985.39|982.47|979.67|0
1655949000000|2022-06-23 01:50:00|987.71|984.91|994.86|992.06|994.86|992.06|987.47|984.67|0
1655949300000|2022-06-23 01:55:00|994.63|991.83|999.05|996.25|999.88|997.08|994.63|991.83|0
1655949600000|2022-06-23 02:00:00|999.29|996.49|996.53|993.73|1000.12|997.32|996.3|993.5|0
1655949900000|2022-06-23 02:05:00|996.9|994.1|997.49|994.69|998.57|995.77|995.94|993.14|0
1655950200000|2022-06-23 02:10:00|997.37|994.57|1000.48|997.68|1002.51|999.71|996.3|993.5|0
1655950500000|2022-06-23 02:15:00|1000.96|998.16|1001.2|998.4|1002.03|999.23|999.88|997.08|0
1655950800000|2022-06-23 02:20:00|1001.31|998.51|1003.83|1001.03|1004.18|1001.38|1000.12|997.32|0
1655951100000|2022-06-23 02:25:00|1003.7|1000.9|1000.24|997.44|1003.7|1000.9|999.88|997.08|0
1655951400000|2022-06-23 02:30:00|1000.12|997.32|994.38|991.58|1000.12|997.32|994.38|991.58|0
1655951700000|2022-06-23 02:35:00|994.14|991.34|993.19|990.39|995.1|992.3|993.19|990.39|0
1655952000000|2022-06-23 02:40:00|992.95|990.15|994.38|991.58|994.86|992.06|992.71|989.91|0
1655952300000|2022-06-23 02:45:00|993.79|990.99|989.13|986.33|994.51|991.71|989.13|986.33|0
1655952600000|2022-06-23 02:50:00|989.26|986.46|992.6|989.8|992.6|989.8|988.9|986.1|0
1655952900000|2022-06-23 02:55:00|992.23|989.43|993.43|990.63|994.38|991.58|992.12|989.32|0
1655953200000|2022-06-23 03:00:00|993.67|990.87|995.57|992.77|996.53|993.73|992.36|989.56|0
1655953500000|2022-06-23 03:05:00|995.81|993.01|991.99|989.19|995.81|993.01|991.52|988.72|0
1655953800000|2022-06-23 03:10:00|991.52|988.72|991.99|989.19|992.47|989.67|988.66|985.86|0
1655954100000|2022-06-23 03:15:00|991.76|988.96|990.09|987.29|993.66|990.86|990.09|987.29|0
1655954400000|2022-06-23 03:20:00|989.37|986.57|990.21|987.41|991.04|988.24|989.02|986.22|0
1655954700000|2022-06-23 03:25:00|989.85|987.05|991.16|988.36|992.95|990.15|989.26|986.46|0
1655955000000|2022-06-23 03:30:00|991.28|988.48|991.16|988.36|992.95|990.15|990.32|987.52|0
1655955300000|2022-06-23 03:35:00|991.04|988.24|989.25|986.45|991.04|988.24|987.46|984.66|0
1655955600000|2022-06-23 03:40:00|989.13|986.33|992.23|989.43|992.23|989.43|988.65|985.85|0
1655955900000|2022-06-23 03:45:00|991.99|989.19|991.99|989.19|992.23|989.43|990.56|987.76|0
1655956200000|2022-06-23 03:50:00|991.51|988.71|990.8|988|992.47|989.67|990.56|987.76|0
1655956500000|2022-06-23 03:55:00|990.56|987.76|993.9|991.1|993.9|991.1|990.56|987.76|0
1655956800000|2022-06-23 04:00:00|994.02|991.22|993.78|990.98|994.14|991.34|992.23|989.43|0
1655957100000|2022-06-23 04:05:00|993.9|991.1|997.24|994.44|997.6|994.8|993.9|991.1|0
1655957400000|2022-06-23 04:10:00|997|994.2|993.78|990.98|997.24|994.44|993.18|990.38|0
1655957700000|2022-06-23 04:15:00|993.66|990.86|993.42|990.62|994.02|991.22|991.51|988.71|0
1655958000000|2022-06-23 04:20:00|993.18|990.38|990.79|987.99|993.54|990.74|990.56|987.76|0
1655958300000|2022-06-23 04:25:00|990.56|987.76|986.5|983.7|990.56|987.76|986.5|983.7|0
1655958600000|2022-06-23 04:30:00|986.39|983.59|985.31|982.51|987.46|984.66|984.12|981.32|0
1655958900000|2022-06-23 04:35:00|985.07|982.27|985.31|982.51|986.74|983.94|985.07|982.27|0
1655959200000|2022-06-23 04:40:00|984.84|982.04|983.41|980.61|984.84|982.04|983.17|980.37|0
1655959500000|2022-06-23 04:45:00|983.53|980.73|985.79|982.99|986.26|983.46|983.41|980.61|0
1655959800000|2022-06-23 04:50:00|986.03|983.23|988.29|985.49|989.12|986.32|985.55|982.75|0
1655960100000|2022-06-23 04:55:00|989.12|986.32|987.82|985.02|989.12|986.32|986.5|983.7|0
1655960400000|2022-06-23 05:00:00|987.93|985.13|986.98|984.18|987.93|985.13|986.5|983.7|0
1655960700000|2022-06-23 05:05:00|987.1|984.3|987.69|984.89|987.93|985.13|985.55|982.75|0
1655961000000|2022-06-23 05:10:00|987.93|985.13|988.05|985.25|988.53|985.73|986.62|983.82|0
1655961300000|2022-06-23 05:15:00|987.93|985.13|985.07|982.27|987.93|985.13|983.64|980.84|0
1655961600000|2022-06-23 05:20:00|985.31|982.51|987.34|984.54|987.45|984.65|984.12|981.32|0
1655961900000|2022-06-23 05:25:00|987.1|984.3|984.24|981.44|987.34|984.54|983.64|980.84|0
1655962200000|2022-06-23 05:30:00|984.35|981.55|980.78|977.98|984.35|981.55|979.59|976.79|0
1655962500000|2022-06-23 05:35:00|980.54|977.74|983.4|980.6|983.4|980.6|979.12|976.32|0
1655962800000|2022-06-23 05:40:00|983.29|980.49|983.16|980.36|983.52|980.72|981.73|978.93|0
1655963100000|2022-06-23 05:45:00|982.92|980.12|982.45|979.65|983.88|981.08|981.97|979.17|0
1655963400000|2022-06-23 05:50:00|982.92|980.12|986.02|983.22|986.02|983.22|982.92|980.12|0
1655963700000|2022-06-23 05:55:00|985.78|982.98|985.07|982.27|986.73|983.93|984.59|981.79|0
1655964000000|2022-06-23 06:00:00|985.3|982.5|986.14|983.34|990.07|987.27|984.11|981.31|0
1655964300000|2022-06-23 06:05:00|986.26|983.46|988.88|986.08|989.83|987.03|986.14|983.34|0
1655964600000|2022-06-23 06:10:00|988.64|985.84|987.69|984.89|989.24|986.44|986.14|983.34|0
1655964900000|2022-06-23 06:15:00|987.92|985.12|987.33|984.53|988.64|985.84|986.49|983.69|0
1655965200000|2022-06-23 06:20:00|987.21|984.41|990.31|987.51|991.02|988.22|987.21|984.41|0
1655965500000|2022-06-23 06:25:00|990.07|987.27|990.31|987.51|990.78|987.98|988.52|985.72|0
1655965800000|2022-06-23 06:30:00|990.19|987.39|990.19|987.39|990.54|987.74|988.28|985.48|0
1655966100000|2022-06-23 06:35:00|990.07|987.27|988.16|985.36|990.78|987.98|987.92|985.12|0
1655966400000|2022-06-23 06:40:00|988.4|985.6|985.3|982.5|988.4|985.6|985.3|982.5|0
1655966700000|2022-06-23 06:45:00|985.19|982.39|986.88|984.08|986.88|984.08|984.58|981.78|0
1655967000000|2022-06-23 06:50:00|987.36|984.56|988.07|985.27|989.26|986.46|986.29|983.49|0
1655967300000|2022-06-23 06:55:00|988.31|985.51|987.83|985.03|989.62|986.82|984.98|982.18|0
1655967600000|2022-06-23 07:00:00|987.72|984.92|989.73|986.93|994.5|991.7|987.72|984.92|0
1655967900000|2022-06-23 07:05:00|989.9|987.5|996.44|994.04|996.92|994.52|988.23|985.83|0
1655968200000|2022-06-23 07:10:00|996.21|993.81|992.15|989.75|996.92|994.52|991.32|988.92|0
1655968500000|2022-06-23 07:15:00|994.06|991.66|998.59|996.19|1001.69|999.29|994.06|991.66|0
1655968800000|2022-06-23 07:20:00|999.3|996.9|1004.74|1002.34|1005.22|1002.82|999.19|996.79|0
1655969100000|2022-06-23 07:25:00|1004.5|1002.1|1001.77|999.37|1006.06|1003.66|1000.93|998.53|0
1655969400000|2022-06-23 07:30:00|999.97|997.57|1001.29|998.89|1006.65|1004.25|999.97|997.57|0
1655969700000|2022-06-23 07:35:00|1001.4|999|1004.98|1002.58|1009.99|1007.59|1001.4|999|0
1655970000000|2022-06-23 07:40:00|1004.86|1002.46|1000.21|997.81|1005.93|1003.53|999.26|996.86|0
1655970300000|2022-06-23 07:45:00|1000.45|998.05|1001.05|998.65|1002.12|999.72|998.31|995.91|0
1655970600000|2022-06-23 07:50:00|1000.93|998.53|1004.74|1002.34|1005.22|1002.82|1000.93|998.53|0
1655970900000|2022-06-23 07:55:00|1004.98|1002.58|1004.15|1001.75|1006.88|1004.48|1002.12|999.72|0
1655971200000|2022-06-23 08:00:00|1005.93|1003.53|996.88|994.48|1007.36|1004.96|996.76|994.36|0
1655971500000|2022-06-23 08:05:00|997.24|994.84|990.24|987.84|998.43|996.03|990.13|987.73|0
1655971800000|2022-06-23 08:10:00|990.37|987.97|980.75|978.35|991.43|989.03|978.14|975.74|0
1655972100000|2022-06-23 08:15:00|980.4|978|983.35|980.95|984.42|982.02|978.5|976.1|0
1655972400000|2022-06-23 08:20:00|983.47|981.07|984.42|982.02|984.66|982.26|982.87|980.47|0
1655972700000|2022-06-23 08:25:00|984.3|981.9|987.15|984.75|987.15|984.75|983.35|980.95|0
1655973000000|2022-06-23 08:30:00|987.03|984.63|990.24|987.84|990.24|987.84|986.67|984.27|0
1655973300000|2022-06-23 08:35:00|990.36|987.96|991.43|989.03|991.67|989.27|989.76|987.36|0
1655973600000|2022-06-23 08:40:00|991.19|988.79|990.01|987.61|991.43|989.03|988.7|986.3|0
1655973900000|2022-06-23 08:45:00|989.77|987.37|989.42|987.02|990.84|988.44|988.58|986.18|0
1655974200000|2022-06-23 08:50:00|989.06|986.66|990.72|988.32|991.19|988.79|988.82|986.42|0
1655974500000|2022-06-23 08:55:00|990.95|988.55|989.65|987.25|991.19|988.79|988.1|985.7|0
1655974800000|2022-06-23 09:00:00|989.53|987.13|985.26|982.86|990.24|987.84|985.02|982.62|0
1655975100000|2022-06-23 09:05:00|985.49|983.09|986.44|984.04|986.92|984.52|984.78|982.38|0
1655975400000|2022-06-23 09:10:00|986.21|983.81|978.86|976.46|986.57|984.17|978.86|976.46|0
1655975700000|2022-06-23 09:15:00|978.62|976.22|979.8|977.4|979.8|977.4|977.2|974.8|0
1655976000000|2022-06-23 09:20:00|979.57|977.17|981.38|978.98|981.73|979.33|979.09|976.69|0
1655976300000|2022-06-23 09:25:00|981.49|979.09|981.14|978.74|982.68|980.28|980.54|978.14|0
1655976600000|2022-06-23 09:30:00|981.49|979.09|981.49|979.09|983.63|981.23|981.26|978.86|0
1655976900000|2022-06-23 09:35:00|981.26|978.86|979.83|977.43|982.92|980.52|979.59|977.19|0
1655977200000|2022-06-23 09:40:00|980.07|977.67|976.4|974|980.07|977.67|976.27|973.87|0
1655977500000|2022-06-23 09:45:00|976.27|973.87|977.34|974.94|977.93|975.53|975.09|972.69|0
1655977800000|2022-06-23 09:50:00|977.22|974.82|976.03|973.63|977.22|974.82|975.32|972.92|0
1655978100000|2022-06-23 09:55:00|976.16|973.76|974.14|971.74|976.63|974.23|971.29|968.89|0
1655978400000|2022-06-23 10:00:00|973.66|971.26|973.9|971.5|974.85|972.45|972.95|970.55|0
1655978700000|2022-06-23 10:05:00|973.79|971.39|972|969.6|974.14|971.74|971.06|968.66|0
1655979000000|2022-06-23 10:10:00|971.89|969.49|969.76|967.36|972.71|970.31|968.45|966.05|0
1655979300000|2022-06-23 10:15:00|969.64|967.24|970.82|968.42|971.53|969.13|969.4|967|0
1655979600000|2022-06-23 10:20:00|970.35|967.95|969.22|966.82|971.53|969.13|968.75|966.35|0
1655979900000|2022-06-23 10:25:00|969.34|966.94|964.49|962.09|969.34|966.94|964.25|961.85|0
1655980200000|2022-06-23 10:30:00|964.72|962.32|967.32|964.92|968.39|965.99|964.72|962.32|0
1655980500000|2022-06-23 10:35:00|967.09|964.69|964.01|961.61|967.56|965.16|962.83|960.43|0
1655980800000|2022-06-23 10:40:00|963.78|961.38|961.65|959.25|964.25|961.85|961.65|959.25|0
1655981100000|2022-06-23 10:45:00|961.54|959.14|958.11|955.71|962.83|960.43|958.11|955.71|0
1655981400000|2022-06-23 10:50:00|958.23|955.83|957.4|955|958.58|956.18|954.8|952.4|0
1655981700000|2022-06-23 10:55:00|957.63|955.23|955.98|953.58|957.87|955.47|954.33|951.93|0
1655982000000|2022-06-23 11:00:00|955.87|953.47|957.99|955.59|958.58|956.18|955.87|953.47|0
1655982300000|2022-06-23 11:05:00|957.87|955.47|959.52|957.12|960.23|957.83|957.87|955.47|0
1655982600000|2022-06-23 11:10:00|959.76|957.36|959.99|957.59|961.41|959.01|959.65|957.25|0
1655982900000|2022-06-23 11:15:00|959.76|957.36|958.1|955.7|959.99|957.59|956.92|954.52|0
1655983200000|2022-06-23 11:20:00|958.34|955.94|956.21|953.81|958.34|955.94|955.51|953.11|0
1655983500000|2022-06-23 11:25:00|956.34|953.94|950.99|948.59|957.28|954.88|950.99|948.59|0
1655983800000|2022-06-23 11:30:00|951.46|949.06|954.65|952.25|955.47|953.07|951.22|948.82|0
1655984100000|2022-06-23 11:35:00|954.53|952.13|953.82|951.42|955|952.6|953.35|950.95|0
1655984400000|2022-06-23 11:40:00|953.58|951.18|955.12|952.72|958.07|955.67|953.11|950.71|0
1655984700000|2022-06-23 11:45:00|955.24|952.84|954.06|951.66|956.89|954.49|952.87|950.47|0
1655985000000|2022-06-23 11:50:00|954.18|951.78|954.18|951.78|955.47|953.07|953.58|951.18|0
1655985300000|2022-06-23 11:55:00|954.29|951.89|956.18|953.78|956.65|954.25|954.05|951.65|0
1655985600000|2022-06-23 12:00:00|956.42|954.02|959.25|956.85|959.25|956.85|955.71|953.31|0
1655985900000|2022-06-23 12:05:00|959.49|957.09|962.57|960.17|962.8|960.4|959.49|957.09|0
1655986200000|2022-06-23 12:10:00|962.8|960.4|963.06|960.66|963.3|960.9|960.44|958.04|0
1655986500000|2022-06-23 12:15:00|962.82|960.42|961.41|959.01|963.53|961.13|960.22|957.82|0
1655986800000|2022-06-23 12:20:00|961.06|958.66|962.82|960.42|963.77|961.37|960.93|958.53|0
1655987100000|2022-06-23 12:25:00|963.06|960.66|964.84|962.44|965.19|962.79|962.82|960.42|0
1655987400000|2022-06-23 12:30:00|965.19|962.79|970.4|968|970.64|968.24|965.19|962.79|0
1655987700000|2022-06-23 12:35:00|970.16|967.76|972.28|969.88|972.52|970.12|969.69|967.29|0
1655988000000|2022-06-23 12:40:00|972.17|969.77|972.64|970.24|972.76|970.36|968.02|965.62|0
1655988300000|2022-06-23 12:45:00|973.23|970.83|970.15|967.75|973.47|971.07|969.2|966.8|0
1655988600000|2022-06-23 12:50:00|970.39|967.99|970.86|968.46|972.52|970.12|968.97|966.57|0
1655988900000|2022-06-23 12:55:00|970.75|968.35|967.43|965.03|971.57|969.17|965.89|963.49|0
1655989200000|2022-06-23 13:00:00|967.07|964.67|966.13|963.73|968.49|966.09|964.94|962.54|0
1655989500000|2022-06-23 13:05:00|966.36|963.96|962.58|960.18|968.25|965.85|962.34|959.94|0
1655989800000|2022-06-23 13:10:00|962.82|960.42|961.16|958.76|964.23|961.83|960.92|958.52|0
1655990100000|2022-06-23 13:15:00|960.92|958.52|959.27|956.87|960.92|958.52|958.56|956.16|0
1655990400000|2022-06-23 13:20:00|959.03|956.63|958.09|955.69|959.63|957.23|957.85|955.45|0
1655990700000|2022-06-23 13:25:00|958.33|955.93|963.76|961.36|963.76|961.36|957.85|955.45|0
1655991000000|2022-06-23 13:30:00|963.99|961.59|967.07|964.67|968.01|965.61|956.91|954.51|0
1655991300000|2022-06-23 13:35:00|967.9|965.5|969.43|967.03|971.8|969.4|965.3|962.9|0
1655991600000|2022-06-23 13:40:00|969.32|966.92|965.77|963.37|969.67|967.27|958.92|956.52|0
1655991900000|2022-06-23 13:45:00|962.93|960.53|964.23|961.83|973.93|971.53|961.39|958.99|0
1655992200000|2022-06-23 13:50:00|964.35|961.95|978.2|975.8|980.33|977.93|964.35|961.95|0
1655992500000|2022-06-23 13:55:00|978.44|976.04|959.74|957.34|978.91|976.51|958.56|956.16|0
1655992800000|2022-06-23 14:00:00|959.97|957.57|959.27|956.87|961.86|959.46|955.96|953.56|0
1655993100000|2022-06-23 14:05:00|958.79|956.39|969.93|967.53|970.4|968|956.2|953.8|0
1655993400000|2022-06-23 14:10:00|969.22|966.82|970.64|968.24|975.62|973.22|965.9|963.5|0
1655993700000|2022-06-23 14:15:00|969.69|967.29|968.27|965.87|972.06|969.66|964.95|962.55|0
1655994000000|2022-06-23 14:20:00|967.08|964.68|962.42|960.02|967.56|965.16|958.8|956.4|0
1655994300000|2022-06-23 14:25:00|962.53|960.13|965.52|963.12|969.08|966.68|960.07|957.67|0
1655994600000|2022-06-23 14:30:00|964.1|961.7|967.41|965.01|969.79|967.39|960.78|958.38|0
1655994900000|2022-06-23 14:35:00|969.31|966.91|960.07|957.67|970.97|968.57|960.07|957.67|0
1655995200000|2022-06-23 14:40:00|959.6|957.2|957.47|955.07|959.6|957.2|952.74|950.34|0
1655995500000|2022-06-23 14:45:00|957.94|955.54|956.73|954.33|958.3|955.9|951.06|948.66|0
1655995800000|2022-06-23 14:50:00|956.26|953.86|955.55|953.15|959.58|957.18|953.42|951.02|0
1655996100000|2022-06-23 14:55:00|955.31|952.91|951.29|948.89|955.55|953.15|948.93|946.53|0
1655996400000|2022-06-23 15:00:00|951.05|948.65|960.41|958.01|960.76|958.36|951.05|948.65|0
1655996700000|2022-06-23 15:05:00|960.29|957.89|956.26|953.86|961.47|959.07|956.26|953.86|0
1655997000000|2022-06-23 15:10:00|955.55|953.15|950.82|948.42|957.44|955.04|947.98|945.58|0
1655997300000|2022-06-23 15:15:00|951.29|948.89|952.23|949.83|954.13|951.73|951.29|948.89|0
1655997600000|2022-06-23 15:20:00|952.36|949.96|960.05|957.65|961.47|959.07|950.58|948.18|0
1655997900000|2022-06-23 15:25:00|960.28|957.88|960.28|957.88|961.23|958.83|957.91|955.51|0
1655998200000|2022-06-23 15:30:00|959.1|956.7|966.21|963.81|967.16|964.76|957.2|954.8|0
1655998500000|2022-06-23 15:35:00|966.45|964.05|973.1|970.7|973.1|970.7|966.45|964.05|0
1655998800000|2022-06-23 15:40:00|972.86|970.46|968.82|966.42|974.17|971.77|968.58|966.18|0
1655999100000|2022-06-23 15:45:00|969.06|966.66|966.68|964.28|971.43|969.03|966.45|964.05|0
1655999400000|2022-06-23 15:50:00|967.4|965|970.72|968.32|970.72|968.32|966.68|964.28|0
1655999700000|2022-06-23 15:55:00|970.96|968.56|976.9|974.5|977.85|975.45|970.96|968.56|0
1656000000000|2022-06-23 16:00:00|976.66|974.26|987.85|985.45|987.85|985.45|975.47|973.07|0
1656000300000|2022-06-23 16:05:00|988.09|985.69|986.23|983.83|989.05|986.65|982.37|979.97|0
1656000600000|2022-06-23 16:10:00|985.99|983.59|983.38|980.98|988.37|985.97|982.19|979.79|0
1656000900000|2022-06-23 16:15:00|984.57|982.17|979.58|977.18|985.99|983.59|977.21|974.81|0
1656001200000|2022-06-23 16:20:00|979.82|977.42|979.36|976.96|981.73|979.33|975.32|972.92|0
1656001500000|2022-06-23 16:25:00|979.59|977.19|982.21|979.81|983.39|980.99|978.64|976.24|0
1656001800000|2022-06-23 16:30:00|982.68|980.28|988.82|986.42|988.86|986.46|980.54|978.14|0
1656002100000|2022-06-23 16:35:00|988.1|985.7|991.43|989.03|992.86|990.46|985.25|982.85|0
1656002400000|2022-06-23 16:40:00|992.15|989.75|989.77|987.37|992.86|990.46|986.91|984.51|0
1656002700000|2022-06-23 16:45:00|990.48|988.08|990.94|988.54|995.48|993.08|988.8|986.4|0
1656003000000|2022-06-23 16:50:00|991.41|989.01|991.18|988.78|997.61|995.21|989.75|987.35|0
1656003300000|2022-06-23 16:55:00|991.41|989.01|993.08|990.68|994.27|991.87|988.56|986.16|0
1656003600000|2022-06-23 17:00:00|993.56|991.16|995.7|993.3|999.51|997.11|993.56|991.16|0
1656003900000|2022-06-23 17:05:00|995.82|993.42|990.22|987.82|996.18|993.78|986.89|984.49|0
1656004200000|2022-06-23 17:10:00|990.46|988.06|990.06|987.66|990.77|988.37|986.73|984.33|0
1656004500000|2022-06-23 17:15:00|989.23|986.83|987.68|985.28|989.82|987.42|985.78|983.38|0
1656004800000|2022-06-23 17:20:00|986.97|984.57|988.15|985.75|992.43|990.03|983.41|981.01|0
1656005100000|2022-06-23 17:25:00|987.92|985.52|990.29|987.89|991.96|989.56|985.19|982.79|0
1656005400000|2022-06-23 17:30:00|990.53|988.13|987.56|985.16|990.77|988.37|986.25|983.85|0
1656005700000|2022-06-23 17:35:00|987.44|985.04|991|988.6|993.14|990.74|985.78|983.38|0
1656006000000|2022-06-23 17:40:00|990.77|988.37|991.36|988.96|995.52|993.12|989.34|986.94|0
1656006300000|2022-06-23 17:45:00|991.24|988.84|986.96|984.56|992.9|990.5|986.96|984.56|0
1656006600000|2022-06-23 17:50:00|986.73|984.33|982.45|980.05|987.2|984.8|981.03|978.63|0
1656006900000|2022-06-23 17:55:00|982.22|979.82|981.27|978.87|983.64|981.24|980.08|977.68|0
1656007200000|2022-06-23 18:00:00|981.03|978.63|982.22|979.82|983.64|981.24|978.9|976.5|0
1656007500000|2022-06-23 18:05:00|982.69|980.29|980.32|977.92|982.69|980.29|980.32|977.92|0
1656007800000|2022-06-23 18:10:00|980.56|978.16|981.27|978.87|983.4|981|978.31|975.91|0
1656008100000|2022-06-23 18:15:00|980.79|978.39|981.74|979.34|984.11|981.71|979.84|977.44|0
1656008400000|2022-06-23 18:20:00|981.5|979.1|978.46|976.06|983.87|981.47|977.95|975.55|0
1656008700000|2022-06-23 18:25:00|977.99|975.59|974.91|972.51|980.12|977.72|974.2|971.8|0
1656009000000|2022-06-23 18:30:00|975.14|972.74|968.28|965.88|975.38|972.98|967.1|964.7|0
1656009300000|2022-06-23 18:35:00|968.52|966.12|966.12|963.72|970.27|967.87|964.94|962.54|0
1656009600000|2022-06-23 18:40:00|966.24|963.84|968.25|965.85|969.2|966.8|966.24|963.84|0
1656009900000|2022-06-23 18:45:00|968.49|966.09|969.91|967.51|972.04|969.64|968.25|965.85|0
1656010200000|2022-06-23 18:50:00|970.14|967.74|969.48|967.08|970.62|968.22|968.49|966.09|0
1656010500000|2022-06-23 18:55:00|970.43|968.03|968.77|966.37|971.61|969.21|968.77|966.37|0
1656010800000|2022-06-23 19:00:00|968.53|966.13|967.11|964.71|972.56|970.16|966.88|964.48|0
1656011100000|2022-06-23 19:05:00|967.47|965.07|965.69|963.29|968.06|965.66|963.8|961.4|0
1656011400000|2022-06-23 19:10:00|965.46|963.06|964.87|962.47|968.06|965.66|964.27|961.87|0
1656011700000|2022-06-23 19:15:00|964.75|962.35|966.4|964|969.95|967.55|964.04|961.64|0
1656012000000|2022-06-23 19:20:00|965.93|963.53|965.46|963.06|967.35|964.95|963.09|960.69|0
1656012300000|2022-06-23 19:25:00|965.69|963.29|960.96|958.56|965.69|963.29|959.08|956.68|0
1656012600000|2022-06-23 19:30:00|961.2|958.8|949.88|947.48|961.2|958.8|949.64|947.24|0
1656012900000|2022-06-23 19:35:00|949.64|947.24|955.4|953|956.1|953.7|949.64|947.24|0
1656013200000|2022-06-23 19:40:00|954.69|952.29|953.04|950.64|956.34|953.94|949.74|947.34|0
1656013500000|2022-06-23 19:45:00|953.27|950.87|946.61|944.21|953.27|950.87|946.61|944.21|0
1656013800000|2022-06-23 19:50:00|944.96|942.56|951.79|949.39|952.5|950.1|942.84|940.44|0
1656014100000|2022-06-23 19:55:00|952.03|949.63|949.2|946.8|953.44|951.04|946.14|943.74|0
1656014400000|2022-06-23 20:00:00|949.67|947.27|958.87|956.47|958.87|956.47|949.67|947.27|0
1656014700000|2022-06-23 20:05:00|958.63|956.23|958.28|955.88|959.11|956.71|957.69|955.29|0
1656015000000|2022-06-23 20:10:00|958.16|955.76|958.87|956.47|958.87|956.47|957.69|955.29|0
1656015300000|2022-06-23 20:15:00|959.07|956.27|958.36|955.56|959.07|956.27|958.12|955.32|0
1656015600000|2022-06-23 20:20:00|958.12|955.32|955.29|952.49|958.12|955.32|955.29|952.49|0
1656015900000|2022-06-23 20:25:00|955.41|952.61|954.99|952.19|956.94|954.14|954.76|951.96|0
1656016200000|2022-06-23 20:30:00|954.76|951.96|954.99|952.19|954.99|952.19|954.52|951.72|0
1656016500000|2022-06-23 20:35:00|954.76|951.96|954.99|952.19|954.99|952.19|954.76|951.96|0
1656016800000|2022-06-23 20:40:00|955.94|953.14|960.9|958.1|960.9|958.1|955.94|953.14|0
1656017100000|2022-06-23 20:45:00|960.67|957.87|961.61|958.81|962.09|959.29|960.67|957.87|0
1656017400000|2022-06-23 20:50:00|961.85|959.05|964.93|962.13|964.93|962.13|961.85|959.05|0
1656017700000|2022-06-23 20:55:00|964.69|961.89|962.64|959.84|964.93|962.13|962.64|959.84|0
1656018000000|2022-06-23 21:00:00|962.5|959.7|962.61|959.81|963.31|960.51|962.5|959.7|0
1656018300000|2022-06-23 21:05:00|962.47|959.67|961.88|959.08|962.47|959.67|961.85|959.05|0
1656018600000|2022-06-23 21:10:00|961.74|958.94|961.81|959.01|962.02|959.22|961.71|958.91|0
1656018900000|2022-06-23 21:15:00|961.95|959.15|962.4|959.6|962.43|959.63|961.95|959.15|0
1656019200000|2022-06-23 21:20:00|962.33|959.53|963.23|960.43|963.37|960.57|962.33|959.53|0
1656019500000|2022-06-23 21:25:00|963.2|960.4|963.12|960.32|963.27|960.47|962.43|959.63|0
1656019800000|2022-06-23 21:30:00|963.06|960.26|963.09|960.29|963.12|960.32|963.06|960.26|0
1656020100000|2022-06-23 21:35:00|963.12|960.32|963.12|960.32|963.12|960.32|963.12|960.32|0
1656020400000|2022-06-23 21:40:00|962.85|960.05|962.43|959.63|962.85|960.05|962.39|959.59|0
1656020700000|2022-06-23 21:45:00|962.57|959.77|961.29|958.49|962.6|959.8|961.29|958.49|0
1656021000000|2022-06-23 21:50:00|961.44|958.64|961.61|958.81|961.61|958.81|961.26|958.46|0
1656021300000|2022-06-23 21:55:00|961.4|958.6|961.02|958.22|961.4|958.6|960.94|958.14|0
1656021600000|2022-06-23 22:00:00|962.2|959.4|959.71|956.91|962.2|959.4|959.6|956.8|0
1656021900000|2022-06-23 22:05:00|959.6|956.8|961.13|958.33|961.84|959.04|958.53|955.73|0
1656022200000|2022-06-23 22:10:00|962.31|959.51|960.89|958.09|963.73|960.93|960.89|958.09|0
1656022500000|2022-06-23 22:15:00|960.66|957.86|961.37|958.57|961.37|958.57|959.47|956.67|0
1656022800000|2022-06-23 22:20:00|961.25|958.45|960.54|957.74|962.08|959.28|960.54|957.74|0
1656023100000|2022-06-23 22:25:00|960.66|957.86|963.26|960.46|963.26|960.46|959.47|956.67|0
1656023400000|2022-06-23 22:30:00|963.02|960.22|962.55|959.75|963.02|960.22|961.6|958.8|0
1656023700000|2022-06-23 22:35:00|962.31|959.51|961.13|958.33|963.26|960.46|961.13|958.33|0
1656024000000|2022-06-23 22:40:00|960.89|958.09|960.18|957.38|960.89|958.09|959.83|957.03|0
1656024300000|2022-06-23 22:45:00|959.83|957.03|957.58|954.78|959.94|957.14|956.76|953.96|0
1656024600000|2022-06-23 22:50:00|957.7|954.9|956.99|954.19|957.82|955.02|956.63|953.83|0
1656024900000|2022-06-23 22:55:00|957.11|954.31|957.7|954.9|958.76|955.96|957.11|954.31|0
1656025200000|2022-06-23 23:00:00|957.34|954.54|957.34|954.54|958.29|955.49|955.69|952.89|0
1656025500000|2022-06-23 23:05:00|956.99|954.19|956.87|954.07|958.29|955.49|956.87|954.07|0
1656025800000|2022-06-23 23:10:00|956.75|953.95|956.39|953.59|956.75|953.95|955.81|953.01|0
1656026100000|2022-06-23 23:15:00|956.52|953.72|958.05|955.25|958.05|955.25|956.39|953.59|0
1656026400000|2022-06-23 23:20:00|957.81|955.01|957.58|954.78|958.05|955.25|957.34|954.54|0
1656026700000|2022-06-23 23:25:00|957.7|954.9|956.16|953.36|958.28|955.48|956.16|953.36|0
1656027000000|2022-06-23 23:30:00|956.99|954.19|956.63|953.83|958.17|955.37|955.21|952.41|0
1656027300000|2022-06-23 23:35:00|956.75|953.95|956.63|953.83|956.75|953.95|955.68|952.88|0
1656027600000|2022-06-23 23:40:00|956.16|953.36|956.75|953.95|957.1|954.3|955.68|952.88|0
1656027900000|2022-06-23 23:45:00|956.86|954.06|957.81|955.01|958.05|955.25|956.39|953.59|0
1656028200000|2022-06-23 23:50:00|957.57|954.77|959.11|956.31|959.11|956.31|957.1|954.3|0
1656028500000|2022-06-23 23:55:00|959.23|956.43|962.07|959.27|963.25|960.45|959.23|956.43|0
1656028800000|2022-06-24 00:00:00|961.72|958.92|960.06|957.26|965.14|962.34|959.94|957.14|0
1656029100000|2022-06-24 00:05:00|960.17|957.37|958.52|955.72|961|958.2|957.57|954.77|0
1656029400000|2022-06-24 00:10:00|957.57|954.77|959.93|957.13|961|958.2|956.86|954.06|0
1656029700000|2022-06-24 00:15:00|960.17|957.37|956.75|953.95|962.77|959.97|956.62|953.82|0
1656030000000|2022-06-24 00:20:00|956.62|953.82|955.56|952.76|956.62|953.82|953.79|950.99|0
1656030300000|2022-06-24 00:25:00|955.44|952.64|958.16|955.36|958.51|955.71|955.2|952.4|0
1656030600000|2022-06-24 00:30:00|958.28|955.48|958.64|955.84|960.64|957.84|957.57|954.77|0
1656030900000|2022-06-24 00:35:00|958.75|955.95|958.16|955.36|959.58|956.78|957.09|954.29|0
1656031200000|2022-06-24 00:40:00|957.93|955.13|955.68|952.88|958.16|955.36|955.56|952.76|0
1656031500000|2022-06-24 00:45:00|955.8|953|953.91|951.11|955.8|953|952.37|949.57|0
1656031800000|2022-06-24 00:50:00|953.78|950.98|954.62|951.82|955.8|953|953.43|950.63|0
1656032100000|2022-06-24 00:55:00|954.49|951.69|953.07|950.27|954.97|952.17|952.84|950.04|0
1656032400000|2022-06-24 01:00:00|953.31|950.51|953.2|950.4|954.73|951.93|953.2|950.4|0
1656032700000|2022-06-24 01:05:00|953.07|950.27|955.44|952.64|955.67|952.87|952.84|950.04|0
1656033000000|2022-06-24 01:10:00|955.32|952.52|951.66|948.86|955.32|952.52|951.66|948.86|0
1656033300000|2022-06-24 01:15:00|951.54|948.74|953.07|950.27|953.43|950.63|949.89|947.09|0
1656033600000|2022-06-24 01:20:00|952.6|949.8|947.17|944.37|952.6|949.8|946.7|943.9|0
1656033900000|2022-06-24 01:25:00|946.94|944.14|949.53|946.73|949.77|946.97|946.7|943.9|0
1656034200000|2022-06-24 01:30:00|949.42|946.62|948.11|945.31|950.95|948.15|948.11|945.31|0
1656034500000|2022-06-24 01:35:00|947.64|944.84|947.64|944.84|948.47|945.67|944.81|942.01|0
1656034800000|2022-06-24 01:40:00|947.17|944.37|944.34|941.54|947.88|945.08|943.4|940.6|0
1656035100000|2022-06-24 01:45:00|944.1|941.3|939.86|937.06|944.1|941.3|937.51|934.71|0
1656035400000|2022-06-24 01:50:00|939.63|936.83|941.51|938.71|941.75|938.95|938.22|935.42|0
1656035700000|2022-06-24 01:55:00|941.63|938.83|939.04|936.24|942.22|939.42|938.57|935.77|0
1656036000000|2022-06-24 02:00:00|939.16|936.36|940.57|937.77|940.69|937.89|938.45|935.65|0
1656036300000|2022-06-24 02:05:00|940.8|938|938.22|935.42|941.04|938.24|938.22|935.42|0
1656036600000|2022-06-24 02:10:00|938.1|935.3|932.57|929.77|938.1|935.3|932.57|929.77|0
1656036900000|2022-06-24 02:15:00|932.34|929.54|931.4|928.6|932.81|930.01|930.69|927.89|0
1656037200000|2022-06-24 02:20:00|931.28|928.48|933.75|930.95|933.75|930.95|930.69|927.89|0
1656037500000|2022-06-24 02:25:00|933.98|931.18|931.87|929.07|934.22|931.42|931.63|928.83|0
1656037800000|2022-06-24 02:30:00|932.1|929.3|931.86|929.06|932.8|930|931.05|928.25|0
1656038100000|2022-06-24 02:35:00|931.99|929.19|931.28|928.48|932.1|929.3|931.05|928.25|0
1656038400000|2022-06-24 02:40:00|931.16|928.36|931.63|928.83|932.33|929.53|930.92|928.12|0
1656038700000|2022-06-24 02:45:00|931.39|928.59|928.46|925.66|931.39|928.59|927.87|925.07|0
1656039000000|2022-06-24 02:50:00|928.23|925.43|927.29|924.49|928.58|925.78|926.93|924.13|0
1656039300000|2022-06-24 02:55:00|927.4|924.6|927.99|925.19|928.7|925.9|927.4|924.6|0
1656039600000|2022-06-24 03:00:00|927.87|925.07|927.64|924.84|928.57|925.77|926.46|923.66|0
1656039900000|2022-06-24 03:05:00|927.52|924.72|928.81|926.01|929.04|926.24|927.05|924.25|0
1656040200000|2022-06-24 03:10:00|928.57|925.77|930.45|927.65|930.92|928.12|928.57|925.77|0
1656040500000|2022-06-24 03:15:00|930.57|927.77|930.81|928.01|931.39|928.59|929.51|926.71|0
1656040800000|2022-06-24 03:20:00|930.92|928.12|931.15|928.35|932.33|929.53|930.68|927.88|0
1656041100000|2022-06-24 03:25:00|931.39|928.59|933.27|930.47|934.1|931.3|931.39|928.59|0
1656041400000|2022-06-24 03:30:00|933.15|930.35|933.39|930.59|933.97|931.17|932.21|929.41|0
1656041700000|2022-06-24 03:35:00|933.27|930.47|932.09|929.29|933.5|930.7|932.09|929.29|0
1656042000000|2022-06-24 03:40:00|932.33|929.53|932.68|929.88|933.03|930.23|931.39|928.59|0
1656042300000|2022-06-24 03:45:00|932.56|929.76|933.74|930.94|933.97|931.17|932.56|929.76|0
1656042600000|2022-06-24 03:50:00|933.5|930.7|932.56|929.76|933.74|930.94|932.09|929.29|0
1656042900000|2022-06-24 03:55:00|932.79|929.99|933.26|930.46|933.86|931.06|932.45|929.65|0
1656043200000|2022-06-24 04:00:00|933.39|930.59|930.21|927.41|933.73|930.93|929.74|926.94|0
1656043500000|2022-06-24 04:05:00|930.33|927.53|929.5|926.7|930.44|927.64|929.04|926.24|0
1656043800000|2022-06-24 04:10:00|929.63|926.83|929.5|926.7|930.21|927.41|928.1|925.3|0
1656044100000|2022-06-24 04:15:00|929.27|926.47|923.64|920.84|929.27|926.47|923.4|920.6|0
1656044400000|2022-06-24 04:20:00|923.76|920.96|919.89|917.09|924.11|921.31|919.19|916.39|0
1656044700000|2022-06-24 04:25:00|920.12|917.32|922.23|919.43|922.35|919.55|919.89|917.09|0
1656045000000|2022-06-24 04:30:00|922.12|919.32|920.48|917.68|922.35|919.55|920.36|917.56|0
1656045300000|2022-06-24 04:35:00|920.36|917.56|921.76|918.96|922|919.2|919.89|917.09|0
1656045600000|2022-06-24 04:40:00|922|919.2|922|919.2|922.7|919.9|921.76|918.96|0
1656045900000|2022-06-24 04:45:00|921.88|919.08|922.35|919.55|922.7|919.9|921.76|918.96|0
1656046200000|2022-06-24 04:50:00|922.7|919.9|921.53|918.73|922.93|920.13|921.29|918.49|0
1656046500000|2022-06-24 04:55:00|921.41|918.61|921.29|918.49|921.76|918.96|919.77|916.97|0
1656046800000|2022-06-24 05:00:00|921.06|918.26|921.65|918.85|924.1|921.3|920.24|917.44|0
1656047100000|2022-06-24 05:05:00|921.29|918.49|922.35|919.55|922.35|919.55|918.01|915.21|0
1656047400000|2022-06-24 05:10:00|921.99|919.19|922.35|919.55|923.16|920.36|920.94|918.14|0
1656047700000|2022-06-24 05:15:00|922.23|919.43|922.11|919.31|922.93|920.13|921.29|918.49|0
1656048000000|2022-06-24 05:20:00|921.99|919.19|922.46|919.66|923.05|920.25|920.24|917.44|0
1656048300000|2022-06-24 05:25:00|922.69|919.89|918.95|916.15|923.99|921.19|918.71|915.91|0
1656048600000|2022-06-24 05:30:00|919.07|916.27|919.98|917.18|920.35|917.55|918.95|916.15|0
1656048900000|2022-06-24 05:35:00|919.75|916.95|917.3|914.5|920.21|917.41|917.3|914.5|0
1656049200000|2022-06-24 05:40:00|916.6|913.8|916.24|913.44|917.17|914.37|916.01|913.21|0
1656049500000|2022-06-24 05:45:00|916.71|913.91|917.3|914.5|917.64|914.84|916.24|913.44|0
1656049800000|2022-06-24 05:50:00|917.41|914.61|918.11|915.31|919.74|916.94|917.41|914.61|0
1656050100000|2022-06-24 05:55:00|917.87|915.07|920.45|917.65|921.62|918.82|917.76|914.96|0
1656050400000|2022-06-24 06:00:00|921.38|918.58|922.32|919.52|923.72|920.92|921.15|918.35|0
1656050700000|2022-06-24 06:05:00|922.08|919.28|924.66|921.86|924.89|922.09|920.91|918.11|0
1656051000000|2022-06-24 06:10:00|925.01|922.21|921.97|919.17|925.13|922.33|921.38|918.58|0
1656051300000|2022-06-24 06:15:00|921.85|919.05|922.78|919.98|924.31|921.51|921.15|918.35|0
1656051600000|2022-06-24 06:20:00|922.67|919.87|921.97|919.17|924.42|921.62|921.38|918.58|0
1656051900000|2022-06-24 06:25:00|922.55|919.75|923.48|920.68|924.19|921.39|922.31|919.51|0
1656052200000|2022-06-24 06:30:00|923.72|920.92|925.82|923.02|926.53|923.73|922.31|919.51|0
1656052500000|2022-06-24 06:35:00|925.95|923.15|925.01|922.21|927|924.2|925.01|922.21|0
1656052800000|2022-06-24 06:40:00|924.54|921.74|924.65|921.85|925.95|923.15|923.72|920.92|0
1656053100000|2022-06-24 06:45:00|924.77|921.97|924.89|922.09|925.82|923.02|924.18|921.38|0
1656053400000|2022-06-24 06:50:00|925.01|922.21|925.59|922.79|925.82|923.02|924.42|921.62|0
1656053700000|2022-06-24 06:55:00|925.71|922.91|927.46|924.66|927.93|925.13|925.71|922.91|0
1656054000000|2022-06-24 07:00:00|927.12|924.32|928.66|925.86|930.89|928.09|926.89|924.09|0
1656054300000|2022-06-24 07:05:00|928.46|926.06|924.27|921.87|929.56|927.16|923.33|920.93|0
1656054600000|2022-06-24 07:10:00|924.74|922.34|926.85|924.45|927.32|924.92|923.33|920.93|0
1656054900000|2022-06-24 07:15:00|926.38|923.98|929.36|926.96|931.24|928.84|925.8|923.4|0
1656055200000|2022-06-24 07:20:00|929.59|927.19|930.18|927.78|930.53|928.13|927.83|925.43|0
1656055500000|2022-06-24 07:25:00|930.06|927.66|927.24|924.84|930.53|928.13|927.01|924.61|0
1656055800000|2022-06-24 07:30:00|927.36|924.96|924.31|921.91|927.71|925.31|923.49|921.09|0
1656056100000|2022-06-24 07:35:00|924.42|922.02|923.72|921.32|926.54|924.14|923.02|920.62|0
1656056400000|2022-06-24 07:40:00|923.96|921.56|921.84|919.44|925.02|922.62|921.38|918.98|0
1656056700000|2022-06-24 07:45:00|922.08|919.68|922.31|919.91|923.72|921.32|921.37|918.97|0
1656057000000|2022-06-24 07:50:00|922.43|920.03|922.31|919.91|922.55|920.15|919.73|917.33|0
1656057300000|2022-06-24 07:55:00|922.08|919.68|923.01|920.61|923.48|921.08|920.44|918.04|0
1656057600000|2022-06-24 08:00:00|922.08|919.68|923.48|921.08|924.66|922.26|919.97|917.57|0
1656057900000|2022-06-24 08:05:00|923.72|921.32|925.59|923.19|925.83|923.43|923.25|920.85|0
1656058200000|2022-06-24 08:10:00|925.48|923.08|927.12|924.72|927.94|925.54|924.19|921.79|0
1656058500000|2022-06-24 08:15:00|927.71|925.31|924.65|922.25|927.71|925.31|923.95|921.55|0
1656058800000|2022-06-24 08:20:00|924.78|922.38|928.64|926.24|930.52|928.12|924.07|921.67|0
1656059100000|2022-06-24 08:25:00|928.53|926.13|924.89|922.49|929.58|927.18|924.89|922.49|0
1656059400000|2022-06-24 08:30:00|925.12|922.72|923.6|921.2|926.77|924.37|923.48|921.08|0
1656059700000|2022-06-24 08:35:00|923.48|921.08|923.01|920.61|924.77|922.37|922.07|919.67|0
1656060000000|2022-06-24 08:40:00|923.37|920.97|922.54|920.14|923.95|921.55|921.96|919.56|0
1656060300000|2022-06-24 08:45:00|922.43|920.03|924.42|922.02|924.42|922.02|921.84|919.44|0
1656060600000|2022-06-24 08:50:00|924.65|922.25|924.07|921.67|926.29|923.89|923.24|920.84|0
1656060900000|2022-06-24 08:55:00|923.95|921.55|923.13|920.73|924.42|922.02|921.83|919.43|0
1656061200000|2022-06-24 09:00:00|923.24|920.84|924.3|921.9|925.12|922.72|922.77|920.37|0
1656061500000|2022-06-24 09:05:00|924.18|921.78|921.83|919.43|925.47|923.07|921.83|919.43|0
1656061800000|2022-06-24 09:10:00|922.19|919.79|920.63|918.23|922.42|920.02|919.7|917.3|0
1656062100000|2022-06-24 09:15:00|920.4|918|920.52|918.12|921.57|919.17|919.82|917.42|0
1656062400000|2022-06-24 09:20:00|920.63|918.23|920.76|918.36|921.34|918.94|919.93|917.53|0
1656062700000|2022-06-24 09:25:00|920.63|918.23|923.21|920.81|924.15|921.75|920.63|918.23|0
1656063000000|2022-06-24 09:30:00|923.1|920.7|922.14|919.74|924.72|922.32|922.14|919.74|0
1656063300000|2022-06-24 09:35:00|922.26|919.86|924.84|922.44|924.95|922.55|921.67|919.27|0
1656063600000|2022-06-24 09:40:00|924.72|922.32|922.14|919.74|925.08|922.68|921.9|919.5|0
1656063900000|2022-06-24 09:45:00|922.26|919.86|922.14|919.74|922.49|920.09|920.5|918.1|0
1656064200000|2022-06-24 09:50:00|922.26|919.86|921.56|919.16|923.78|921.38|921.2|918.8|0
1656064500000|2022-06-24 09:55:00|921.43|919.03|918.86|916.46|922.61|920.21|918.62|916.22|0
1656064800000|2022-06-24 10:00:00|918.62|916.22|916.51|914.11|919.32|916.92|915.93|913.53|0
1656065100000|2022-06-24 10:05:00|916.75|914.35|915.34|912.94|919.32|916.92|915.23|912.83|0
1656065400000|2022-06-24 10:10:00|915.11|912.71|916.28|913.88|916.98|914.58|915.11|912.71|0
1656065700000|2022-06-24 10:15:00|916.51|914.11|916.39|913.99|917.45|915.05|915.81|913.41|0
1656066000000|2022-06-24 10:20:00|916.16|913.76|918.78|916.38|918.78|916.38|915.75|913.35|0
1656066300000|2022-06-24 10:25:00|918.89|916.49|918.65|916.25|919.48|917.08|918.19|915.79|0
1656066600000|2022-06-24 10:30:00|918.89|916.49|915.6|913.2|919.36|916.96|915.6|913.2|0
1656066900000|2022-06-24 10:35:00|916.54|914.14|917.48|915.08|918.18|915.78|916.19|913.79|0
1656067200000|2022-06-24 10:40:00|917.71|915.31|918.65|916.25|919.36|916.96|917.48|915.08|0
1656067500000|2022-06-24 10:45:00|918.89|916.49|918.42|916.02|919.12|916.72|917.6|915.2|0
1656067800000|2022-06-24 10:50:00|918.3|915.9|919.12|916.72|920.42|918.02|917.71|915.31|0
1656068100000|2022-06-24 10:55:00|919.36|916.96|919.36|916.96|921.47|919.07|918.65|916.25|0
1656068400000|2022-06-24 11:00:00|919.83|917.43|920.3|917.9|920.77|918.37|918.89|916.49|0
1656068700000|2022-06-24 11:05:00|920.53|918.13|920.06|917.66|921|918.6|920.06|917.66|0
1656069000000|2022-06-24 11:10:00|920.3|917.9|918.54|916.14|920.89|918.49|918.41|916.01|0
1656069300000|2022-06-24 11:15:00|918.65|916.25|917.71|915.31|919.59|917.19|917.71|915.31|0
1656069600000|2022-06-24 11:20:00|917.6|915.2|917.71|915.31|918.88|916.48|917.24|914.84|0
1656069900000|2022-06-24 11:25:00|918.07|915.67|916.53|914.13|919.35|916.95|916.53|914.13|0
1656070200000|2022-06-24 11:30:00|916.3|913.9|915.36|912.96|917.24|914.84|914.42|912.02|0
1656070500000|2022-06-24 11:35:00|915.59|913.19|918.88|916.48|918.88|916.48|915.36|912.96|0
1656070800000|2022-06-24 11:40:00|919.12|916.72|920.76|918.36|920.76|918.36|918.41|916.01|0
1656071100000|2022-06-24 11:45:00|921|918.6|923.58|921.18|924.05|921.65|920.29|917.89|0
1656071400000|2022-06-24 11:50:00|923.35|920.95|921.7|919.3|923.82|921.42|921.59|919.19|0
1656071700000|2022-06-24 11:55:00|921.82|919.42|921.94|919.54|922.41|920.01|920.65|918.25|0
1656072000000|2022-06-24 12:00:00|921.7|919.3|920.29|917.89|923.35|920.95|919.82|917.42|0
1656072300000|2022-06-24 12:05:00|920.76|918.36|918.88|916.48|921.94|919.54|917.83|915.43|0
1656072600000|2022-06-24 12:10:00|919|916.6|918.64|916.24|919.11|916.71|917.94|915.54|0
1656072900000|2022-06-24 12:15:00|918.53|916.13|918.17|915.77|919.58|917.18|917.7|915.3|0
1656073200000|2022-06-24 12:20:00|917.94|915.54|920.99|918.59|921.46|919.06|917|914.6|0
1656073500000|2022-06-24 12:25:00|920.76|918.36|921.58|919.18|921.82|919.42|919.35|916.95|0
1656073800000|2022-06-24 12:30:00|921.7|919.3|921.67|919.27|922.05|919.65|920.61|918.21|0
1656074100000|2022-06-24 12:35:00|921.32|918.92|920.49|918.09|921.67|919.27|919.55|917.15|0
1656074400000|2022-06-24 12:40:00|920.73|918.33|918.85|916.45|920.73|918.33|918.38|915.98|0
1656074700000|2022-06-24 12:45:00|918.61|916.21|920.85|918.45|922.37|919.97|918.61|916.21|0
1656075000000|2022-06-24 12:50:00|921.2|918.8|922.61|920.21|922.84|920.44|921.2|918.8|0
1656075300000|2022-06-24 12:55:00|922.37|919.97|922.14|919.74|923.31|920.91|921.43|919.03|0
1656075600000|2022-06-24 13:00:00|922.61|920.21|920.02|917.62|922.84|920.44|919.78|917.38|0
1656075900000|2022-06-24 13:05:00|919.78|917.38|918.14|915.74|920.72|918.32|917.55|915.15|0
1656076200000|2022-06-24 13:10:00|917.9|915.5|918.84|916.44|919.78|917.38|917.9|915.5|0
1656076500000|2022-06-24 13:15:00|918.61|916.21|917.43|915.03|919.55|917.15|916.73|914.33|0
1656076800000|2022-06-24 13:20:00|917.2|914.8|915.55|913.15|917.9|915.5|915.08|912.68|0
1656077100000|2022-06-24 13:25:00|915.44|913.04|916.49|914.09|918.61|916.21|914.61|912.21|0
1656077400000|2022-06-24 13:30:00|916.38|913.98|905|902.6|916.49|914.09|905|902.6|0
1656077700000|2022-06-24 13:35:00|904.53|902.13|907.83|905.43|911.11|908.71|901.73|899.33|0
1656078000000|2022-06-24 13:40:00|907.59|905.19|898.12|895.72|909.23|906.83|897.42|895.02|0
1656078300000|2022-06-24 13:45:00|898.01|895.61|892.52|890.12|900.22|897.82|892.52|890.12|0
1656078600000|2022-06-24 13:50:00|892.75|890.35|892.04|889.64|894.18|891.78|891.12|888.72|0
1656078900000|2022-06-24 13:55:00|892.27|889.87|894.14|891.74|896.01|893.61|891.34|888.94|0
1656079200000|2022-06-24 14:00:00|887.96|885.56|873.2|870.8|887.96|885.56|866.81|864.41|0
1656079500000|2022-06-24 14:05:00|873.31|870.91|864.12|861.72|873.31|870.91|862.73|860.33|0
1656079800000|2022-06-24 14:10:00|863.65|861.25|870.29|867.89|871.92|869.52|863.19|860.79|0
1656080100000|2022-06-24 14:15:00|870.52|868.12|867.34|864.94|870.52|868.12|864.56|862.16|0
1656080400000|2022-06-24 14:20:00|867.1|864.7|865.05|862.65|867.34|864.94|862.04|859.64|0
1656080700000|2022-06-24 14:25:00|864.59|862.19|867.83|865.43|870.15|867.75|864.59|862.19|0
1656081000000|2022-06-24 14:30:00|866.9|864.5|868.06|865.66|869.92|867.52|865.75|863.35|0
1656081300000|2022-06-24 14:35:00|867.6|865.2|871.31|868.91|872.7|870.3|866.67|864.27|0
1656081600000|2022-06-24 14:40:00|871.08|868.68|873.17|870.77|875.49|873.09|871.08|868.68|0
1656081900000|2022-06-24 14:45:00|873.63|871.23|868.29|865.89|875.49|873.09|866.9|864.5|0
1656082200000|2022-06-24 14:50:00|867.37|864.97|868.76|866.36|870.84|868.44|867.37|864.97|0
1656082500000|2022-06-24 14:55:00|868.52|866.12|867.83|865.43|870.61|868.21|865.05|862.65|0
1656082800000|2022-06-24 15:00:00|868.06|865.66|862.27|859.87|868.29|865.89|862.04|859.64|0
1656083100000|2022-06-24 15:05:00|862.5|860.1|863.66|861.26|865.74|863.34|861.8|859.4|0
1656083400000|2022-06-24 15:10:00|863.19|860.79|867.59|865.19|867.59|865.19|862.96|860.56|0
1656083700000|2022-06-24 15:15:00|868.06|865.66|871.66|869.26|872.93|870.53|867.59|865.19|0
1656084000000|2022-06-24 15:20:00|871.77|869.37|869.22|866.82|872|869.6|868.06|865.66|0
1656084300000|2022-06-24 15:25:00|868.98|866.58|864.24|861.84|869.45|867.05|863.88|861.48|0
1656084600000|2022-06-24 15:30:00|864.35|861.95|866.43|864.03|866.43|864.03|863.88|861.48|0
1656084900000|2022-06-24 15:35:00|867.13|864.73|863.19|860.79|867.59|865.19|862.96|860.56|0
1656085200000|2022-06-24 15:40:00|863.88|861.48|863.19|860.79|864.58|862.18|862.03|859.63|0
1656085500000|2022-06-24 15:45:00|863.42|861.02|865.73|863.33|866.2|863.8|863.42|861.02|0
1656085800000|2022-06-24 15:50:00|865.5|863.1|862.95|860.55|866.66|864.26|861.57|859.17|0
1656086100000|2022-06-24 15:55:00|862.72|860.32|863.19|860.79|866.2|863.8|862.49|860.09|0
1656086400000|2022-06-24 16:00:00|862.95|860.55|860.41|858.01|864.34|861.94|859.48|857.08|0
1656086700000|2022-06-24 16:05:00|860.87|858.47|861.56|859.16|861.56|859.16|859.71|857.31|0
1656087000000|2022-06-24 16:10:00|861.33|858.93|860.68|858.28|861.56|859.16|859.69|857.29|0
1656087300000|2022-06-24 16:15:00|860.22|857.82|859.52|857.12|861.14|858.74|858.83|856.43|0
1656087600000|2022-06-24 16:20:00|859.29|856.89|862.45|860.05|864.39|861.99|859.06|856.66|0
1656087900000|2022-06-24 16:25:00|861.98|859.58|864.3|861.9|864.99|862.59|861.75|859.35|0
1656088200000|2022-06-24 16:30:00|864.07|861.67|866.21|863.81|866.44|864.04|862.53|860.13|0
1656088500000|2022-06-24 16:35:00|866.44|864.04|864.12|861.72|866.91|864.51|863.89|861.49|0
1656088800000|2022-06-24 16:40:00|863.89|861.49|860.41|858.01|864.59|862.19|859.95|857.55|0
1656089100000|2022-06-24 16:45:00|860.64|858.24|863.42|861.02|865.05|862.65|860.64|858.24|0
1656089400000|2022-06-24 16:50:00|862.96|860.56|861.34|858.94|863.89|861.49|861.34|858.94|0
1656089700000|2022-06-24 16:55:00|861.1|858.7|860.41|858.01|862.03|859.63|859.71|857.31|0
1656090000000|2022-06-24 17:00:00|860.64|858.24|858.79|856.39|861.8|859.4|857.4|855|0
1656090300000|2022-06-24 17:05:00|858.55|856.15|859.25|856.85|860.87|858.47|858.09|855.69|0
1656090600000|2022-06-24 17:10:00|859.02|856.62|856.93|854.53|859.02|856.62|856.93|854.53|0
1656090900000|2022-06-24 17:15:00|857.16|854.76|860.69|858.29|860.92|858.52|857.16|854.76|0
1656091200000|2022-06-24 17:20:00|860.46|858.06|860.46|858.06|861.85|859.45|859.3|856.9|0
1656091500000|2022-06-24 17:25:00|860.69|858.29|860.46|858.06|861.85|859.45|859.53|857.13|0
1656091800000|2022-06-24 17:30:00|860.23|857.83|859.99|857.59|862.31|859.91|859.07|856.67|0
1656092100000|2022-06-24 17:35:00|859.76|857.36|861.38|858.98|862.54|860.14|859.76|857.36|0
1656092400000|2022-06-24 17:40:00|861.85|859.45|859.3|856.9|862.77|860.37|858.6|856.2|0
1656092700000|2022-06-24 17:45:00|859.53|857.13|860.92|858.52|861.38|858.98|859.07|856.67|0
1656093000000|2022-06-24 17:50:00|860.69|858.29|862.77|860.37|863|860.6|859.3|856.9|0
1656093300000|2022-06-24 17:55:00|863.24|860.84|862.57|860.17|864.19|861.79|859.99|857.59|0
1656093600000|2022-06-24 18:00:00|862.33|859.93|862.57|860.17|863.26|860.86|860.48|858.08|0
1656093900000|2022-06-24 18:05:00|862.33|859.93|863.26|860.86|864.42|862.02|861.41|859.01|0
1656094200000|2022-06-24 18:10:00|863.03|860.63|861.17|858.77|863.03|860.63|859.78|857.38|0
1656094500000|2022-06-24 18:15:00|860.94|858.54|860.24|857.84|862.1|859.7|859.32|856.92|0
1656094800000|2022-06-24 18:20:00|860.01|857.61|861.17|858.77|862.56|860.16|859.78|857.38|0
1656095100000|2022-06-24 18:25:00|861.4|859|859.32|856.92|861.63|859.23|858.16|855.76|0
1656095400000|2022-06-24 18:30:00|859.08|856.68|857|854.6|859.55|857.15|856.53|854.13|0
1656095700000|2022-06-24 18:35:00|857.23|854.83|859.08|856.68|859.08|856.68|856.07|853.67|0
1656096000000|2022-06-24 18:40:00|859.31|856.91|858.19|855.79|860.01|857.61|857|854.6|0
1656096300000|2022-06-24 18:45:00|857.77|855.37|854.99|852.59|858.23|855.83|854.99|852.59|0
1656096600000|2022-06-24 18:50:00|855.22|852.82|855.22|852.82|856.38|853.98|854.99|852.59|0
1656096900000|2022-06-24 18:55:00|854.99|852.59|854.29|851.89|856.15|853.75|853.83|851.43|0
1656097200000|2022-06-24 19:00:00|853.83|851.43|854.44|852.04|855.83|853.43|853.83|851.43|0
1656097500000|2022-06-24 19:05:00|854.9|852.5|855.36|852.96|856.06|853.66|853.98|851.58|0
1656097800000|2022-06-24 19:10:00|855.83|853.43|854.44|852.04|856.52|854.12|854.44|852.04|0
1656098100000|2022-06-24 19:15:00|853.98|851.58|853.74|851.34|854.67|852.27|852.82|850.42|0
1656098400000|2022-06-24 19:20:00|853.51|851.11|853.01|850.61|853.74|851.34|852.59|850.19|0
1656098700000|2022-06-24 19:25:00|852.78|850.38|853.01|850.61|855.32|852.92|852.55|850.15|0
1656099000000|2022-06-24 19:30:00|853.24|850.84|855.13|852.73|855.13|852.73|852.35|849.95|0
1656099300000|2022-06-24 19:35:00|854.89|852.49|851.43|849.03|856.05|853.65|851.43|849.03|0
1656099600000|2022-06-24 19:40:00|851.2|848.8|848.89|846.49|851.66|849.26|848.89|846.49|0
1656099900000|2022-06-24 19:45:00|849.35|846.95|850.27|847.87|850.5|848.1|847.74|845.34|0
1656100200000|2022-06-24 19:50:00|849.32|846.92|843.29|840.41|849.55|847.15|842.6|839.72|0
1656100500000|2022-06-24 19:55:00|843.06|840.18|837.55|834.67|846.73|843.85|837.55|834.67|0
1656100800000|2022-06-24 20:00:00|837.09|834.21|841.6|839.2|842.06|839.66|835.95|833.07|0
1656101100000|2022-06-24 20:05:00|841.83|839.43|842.64|840.24|843.33|840.93|840.33|837.93|0
1656101400000|2022-06-24 20:10:00|842.87|840.47|843.79|841.39|844.71|842.31|841.95|839.55|0
1656313500000|2022-06-27 07:05:00|834.97|832.57|830.49|828.09|836.58|834.18|830.15|827.75|0
1656313800000|2022-06-27 07:10:00|830.72|828.32|830.84|828.44|832.33|829.93|828.89|826.49|0
1656314100000|2022-06-27 07:15:00|830.72|828.32|830.15|827.75|830.72|828.32|825.45|823.05|0
1656314400000|2022-06-27 07:20:00|829.8|827.4|825.34|822.94|829.92|827.52|824.76|822.36|0
1656314700000|2022-06-27 07:25:00|825.45|823.05|820.42|818.02|826.14|823.74|819.05|816.65|0
1656315000000|2022-06-27 07:30:00|819.96|817.56|813.8|811.4|820.87|818.47|813.8|811.4|0
1656315300000|2022-06-27 07:35:00|813.34|810.94|811.86|809.46|813.91|811.51|810.61|808.21|0
1656315600000|2022-06-27 07:40:00|812.43|810.03|817.9|815.5|817.9|815.5|812.09|809.69|0
1656315900000|2022-06-27 07:45:00|817.67|815.27|814.93|812.53|817.67|815.27|814.82|812.42|0
1656316200000|2022-06-27 07:50:00|815.16|812.76|812.43|810.03|815.16|812.76|811.51|809.11|0
1656316500000|2022-06-27 07:55:00|812.09|809.69|811.11|808.71|812.37|809.97|810.88|808.48|0
1656316800000|2022-06-27 08:00:00|811.34|808.94|811.33|808.93|813.16|810.76|809.28|806.88|0
1656317100000|2022-06-27 08:05:00|811.68|809.28|812.02|809.62|812.02|809.62|808.37|805.97|0
1656317400000|2022-06-27 08:10:00|812.14|809.74|809.4|807|812.7|810.3|809.4|807|0
1656317700000|2022-06-27 08:15:00|809.51|807.11|810.19|807.79|810.19|807.79|809.05|806.65|0
1656318000000|2022-06-27 08:20:00|809.96|807.56|812.02|809.62|812.14|809.74|809.51|807.11|0
1656318300000|2022-06-27 08:25:00|811.79|809.39|811.45|809.05|812.24|809.84|810.65|808.25|0
1656318600000|2022-06-27 08:30:00|811.56|809.16|812.7|810.3|813.28|810.88|811.1|808.7|0
1656318900000|2022-06-27 08:35:00|812.47|810.07|817.27|814.87|817.73|815.33|812.47|810.07|0
1656319200000|2022-06-27 08:40:00|817.04|814.64|817.04|814.64|818.41|816.01|816.13|813.73|0
1656319500000|2022-06-27 08:45:00|817.16|814.76|816.98|814.58|818.41|816.01|816.35|813.95|0
1656319800000|2022-06-27 08:50:00|816.75|814.35|820.18|817.78|820.18|817.78|816.18|813.78|0
1656320100000|2022-06-27 08:55:00|820.41|818.01|819.39|816.99|821.1|818.7|819.04|816.64|0
1656320400000|2022-06-27 09:00:00|819.27|816.87|819.95|817.55|819.95|817.55|818.81|816.41|0
1656320700000|2022-06-27 09:05:00|820.18|817.78|823.85|821.45|824.08|821.68|820.18|817.78|0
1656321000000|2022-06-27 09:10:00|823.62|821.22|820.18|817.78|823.62|821.22|818.35|815.95|0
1656321300000|2022-06-27 09:15:00|820.41|818.01|819.49|817.09|821.33|818.93|819.15|816.75|0
1656321600000|2022-06-27 09:20:00|819.26|816.86|818.92|816.52|819.61|817.21|817.32|814.92|0
1656321900000|2022-06-27 09:25:00|818.81|816.41|817.66|815.26|820.41|818.01|817.55|815.15|0
1656322200000|2022-06-27 09:30:00|818.12|815.72|819.72|817.32|819.72|817.32|816.97|814.57|0
1656322500000|2022-06-27 09:35:00|819.03|816.63|820.41|818.01|821.55|819.15|818.92|816.52|0
1656322800000|2022-06-27 09:40:00|820.18|817.78|819.49|817.09|821.78|819.38|819.26|816.86|0
1656323100000|2022-06-27 09:45:00|819.61|817.21|818.8|816.4|819.72|817.32|817.89|815.49|0
1656323400000|2022-06-27 09:50:00|819.03|816.63|820.86|818.46|820.86|818.46|818.34|815.94|0
1656323700000|2022-06-27 09:55:00|820.63|818.23|820.4|818|820.86|818.46|819.26|816.86|0
1656324000000|2022-06-27 10:00:00|820.17|817.77|820.52|818.12|822.13|819.73|819.26|816.86|0
1656324300000|2022-06-27 10:05:00|820.4|818|823.15|820.75|823.15|820.75|820.4|818|0
1656324600000|2022-06-27 10:10:00|823.04|820.64|824.53|822.13|824.53|822.13|822.69|820.29|0
1656324900000|2022-06-27 10:15:00|824.3|821.9|821.44|819.04|824.3|821.9|821.32|818.92|0
1656325200000|2022-06-27 10:20:00|821.32|818.92|822.92|820.52|822.92|820.52|820.98|818.58|0
1656325500000|2022-06-27 10:25:00|822.81|820.41|827.17|824.77|827.51|825.11|822.35|819.95|0
1656325800000|2022-06-27 10:30:00|827.28|824.88|825.15|822.75|827.74|825.34|824.52|822.12|0
1656326100000|2022-06-27 10:35:00|825.38|822.98|828.32|825.92|828.55|826.15|825.38|822.98|0
1656326400000|2022-06-27 10:40:00|828.09|825.69|826.25|823.85|829.92|827.52|825.91|823.51|0
1656326700000|2022-06-27 10:45:00|826.71|824.31|827.8|825.4|829.52|827.12|826.14|823.74|0
1656327000000|2022-06-27 10:50:00|828.03|825.63|826.76|824.36|828.49|826.09|826.53|824.13|0
1656327300000|2022-06-27 10:55:00|826.99|824.59|824.23|821.83|827.22|824.82|823.89|821.49|0
1656327600000|2022-06-27 11:00:00|824|821.6|823.31|820.91|825.04|822.64|823.08|820.68|0
1656327900000|2022-06-27 11:05:00|823.54|821.14|821.48|819.08|824|821.6|821.25|818.85|0
1656328200000|2022-06-27 11:10:00|821.25|818.85|820.56|818.16|821.71|819.31|820.33|817.93|0
1656328500000|2022-06-27 11:15:00|820.33|817.93|819.87|817.47|821.48|819.08|819.64|817.24|0
1656328800000|2022-06-27 11:20:00|820.1|817.7|820.56|818.16|820.56|818.16|819.87|817.47|0
1656329100000|2022-06-27 11:25:00|820.33|817.93|822.85|820.45|823.54|821.14|820.33|817.93|0
1656329400000|2022-06-27 11:30:00|822.97|820.57|819.18|816.78|822.97|820.57|819.18|816.78|0
1656329700000|2022-06-27 11:35:00|819.41|817.01|819.87|817.47|820.33|817.93|818.72|816.32|0
1656330000000|2022-06-27 11:40:00|819.76|817.36|819.41|817.01|820.33|817.93|818.95|816.55|0
1656330300000|2022-06-27 11:45:00|819.53|817.13|820.1|817.7|820.78|818.38|819.41|817.01|0
1656330600000|2022-06-27 11:50:00|819.64|817.24|820.78|818.38|821.01|818.61|819.64|817.24|0
1656330900000|2022-06-27 11:55:00|821.01|818.61|822.05|819.65|822.51|820.11|821.01|818.61|0
1656331200000|2022-06-27 12:00:00|821.93|819.53|821.47|819.07|822.39|819.99|820.78|818.38|0
1656331500000|2022-06-27 12:05:00|821.24|818.84|823.53|821.13|823.99|821.59|821.01|818.61|0
1656331800000|2022-06-27 12:10:00|823.76|821.36|823.53|821.13|825.83|823.43|821.93|819.53|0
1656332100000|2022-06-27 12:15:00|822.61|820.21|823.07|820.67|825.37|822.97|820.78|818.38|0
1656332400000|2022-06-27 12:20:00|822.84|820.44|824.68|822.28|824.91|822.51|822.61|820.21|0
1656332700000|2022-06-27 12:25:00|824.22|821.82|830.19|827.79|830.19|827.79|823.65|821.25|0
1656333000000|2022-06-27 12:30:00|829.27|826.87|834.1|831.7|835.02|832.62|827.89|825.49|0
1656333300000|2022-06-27 12:35:00|834.33|831.93|830.88|828.48|834.56|832.16|830.88|828.48|0
1656333600000|2022-06-27 12:40:00|831|828.6|829.5|827.1|832.03|829.63|828.58|826.18|0
1656333900000|2022-06-27 12:45:00|829.04|826.64|830.79|828.39|831.34|828.94|828.81|826.41|0
1656334200000|2022-06-27 12:50:00|831.02|828.62|834.13|831.73|834.24|831.84|829.87|827.47|0
1656334500000|2022-06-27 12:55:00|834.01|831.61|832.17|829.77|834.01|831.61|831.71|829.31|0
1656334800000|2022-06-27 13:00:00|831.71|829.31|829.41|827.01|832.17|829.77|828.72|826.32|0
1656335100000|2022-06-27 13:05:00|829.64|827.24|830.79|828.39|830.79|828.39|828.95|826.55|0
1656335400000|2022-06-27 13:10:00|831.02|828.62|828.49|826.09|831.94|829.54|828.26|825.86|0
1656335700000|2022-06-27 13:15:00|828.26|825.86|828.95|826.55|830.68|828.28|827.8|825.4|0
1656336000000|2022-06-27 13:20:00|829.18|826.78|827.8|825.4|829.41|827.01|826.2|823.8|0
1656336300000|2022-06-27 13:25:00|827.34|824.94|825.28|822.88|828.03|825.63|825.05|822.65|0
1656336600000|2022-06-27 13:30:00|826.2|823.8|841.1|838.7|841.91|839.51|823.45|821.05|0
1656336900000|2022-06-27 13:35:00|842.6|840.2|840.57|838.17|847.92|845.52|839.88|837.48|0
1656337200000|2022-06-27 13:40:00|841.04|838.64|849.01|846.61|850.74|848.34|841.04|838.64|0
1656337500000|2022-06-27 13:45:00|849.58|847.18|854.98|852.58|858.45|856.05|849.05|846.65|0
1656337800000|2022-06-27 13:50:00|855.44|853.04|846.27|843.87|856.83|854.43|845.81|843.41|0
1656338100000|2022-06-27 13:55:00|846.97|844.57|852.98|850.58|854.37|851.97|846.73|844.33|0
1656338400000|2022-06-27 14:00:00|853.1|850.7|838.66|836.26|853.1|850.7|836.81|834.41|0
1656338700000|2022-06-27 14:05:00|837.96|835.56|846.03|843.63|849.27|846.87|837.5|835.1|0
1656339000000|2022-06-27 14:10:00|845.57|843.17|848.47|846.07|852.05|849.65|844.42|842.02|0
1656339300000|2022-06-27 14:15:00|848.81|846.41|846.73|844.33|853.21|850.81|843.49|841.09|0
1656339600000|2022-06-27 14:20:00|846.49|844.09|847.65|845.25|850.43|848.03|840.26|837.86|0
1656339900000|2022-06-27 14:25:00|847.88|845.48|850.2|847.8|852.51|850.11|846.49|844.09|0
1656340200000|2022-06-27 14:30:00|851.82|849.42|845.22|842.82|852.51|850.11|843.49|841.09|0
1656340500000|2022-06-27 14:35:00|843.38|840.98|844.53|842.13|849.15|846.75|842.92|840.52|0
1656340800000|2022-06-27 14:40:00|844.76|842.36|838.76|836.36|846.84|844.44|838.53|836.13|0
1656341100000|2022-06-27 14:45:00|839.22|836.82|836.23|833.83|843.38|840.98|836|833.6|0
1656341400000|2022-06-27 14:50:00|835.77|833.37|831.83|829.43|836.23|833.83|830.48|828.08|0
1656341700000|2022-06-27 14:55:00|831.6|829.2|831.13|828.73|832.06|829.66|826.76|824.36|0
1656342000000|2022-06-27 15:00:00|830.67|828.27|833.9|831.5|835.28|832.88|829.29|826.89|0
1656342300000|2022-06-27 15:05:00|834.13|831.73|838.05|835.65|838.74|836.34|833.44|831.04|0
1656342600000|2022-06-27 15:10:00|838.97|836.57|837.09|834.69|840.09|837.69|835.47|833.07|0
1656342900000|2022-06-27 15:15:00|837.55|835.15|832.71|830.31|838.7|836.3|832.25|829.85|0
1656343200000|2022-06-27 15:20:00|832.94|830.54|826.34|823.94|834.09|831.69|825.8|823.4|0
1656343500000|2022-06-27 15:25:00|826.57|824.17|826.34|823.94|826.57|824.17|824.5|822.1|0
1656343800000|2022-06-27 15:30:00|826.11|823.71|831.16|828.76|831.39|828.99|826.11|823.71|0
1656344100000|2022-06-27 15:35:00|832.32|829.92|830.7|828.3|834.39|831.99|830.24|827.84|0
1656344400000|2022-06-27 15:40:00|830.47|828.07|826.56|824.16|831.28|828.88|825.41|823.01|0
1656344700000|2022-06-27 15:45:00|826.33|823.93|827.94|825.54|829.55|827.15|824.27|821.87|0
1656345000000|2022-06-27 15:50:00|828.4|826|830.7|828.3|831.16|828.76|827.94|825.54|0
1656345300000|2022-06-27 15:55:00|831.16|828.76|829.09|826.69|832.77|830.37|828.17|825.77|0
1656345600000|2022-06-27 16:00:00|829.78|827.38|835.54|833.14|837.38|834.98|827.94|825.54|0
1656345900000|2022-06-27 16:05:00|834.85|832.45|835.31|832.91|838.3|835.9|834.38|831.98|0
1656346200000|2022-06-27 16:10:00|835.77|833.37|836.69|834.29|838.3|835.9|834.38|831.98|0
1656346500000|2022-06-27 16:15:00|836.92|834.52|833.92|831.52|840.15|837.75|833.69|831.29|0
1656346800000|2022-06-27 16:20:00|833.69|831.29|838.53|836.13|838.76|836.36|832.77|830.37|0
1656347100000|2022-06-27 16:25:00|838.76|836.36|842.93|840.53|844.55|842.15|837.84|835.44|0
1656347400000|2022-06-27 16:30:00|843.63|841.23|846.63|844.23|848.24|845.84|843.4|841|0
1656347700000|2022-06-27 16:35:00|847.78|845.38|843.39|840.99|848.48|846.08|842.59|840.19|0
1656348000000|2022-06-27 16:40:00|843.62|841.22|839.01|836.61|844.32|841.92|839.01|836.61|0
1656348300000|2022-06-27 16:45:00|838.44|836.04|838.55|836.15|842.01|839.61|837.63|835.23|0
1656348600000|2022-06-27 16:50:00|839.01|836.61|836.02|833.62|839.7|837.3|835.33|832.93|0
1656348900000|2022-06-27 16:55:00|835.56|833.16|836.6|834.2|839.93|837.53|835.1|832.7|0
1656349200000|2022-06-27 17:00:00|835.56|833.16|842.24|839.84|843.85|841.45|835.56|833.16|0
1656349500000|2022-06-27 17:05:00|842.47|840.07|842.82|840.42|846.85|844.45|842.47|840.07|0
1656349800000|2022-06-27 17:10:00|842.7|840.3|838.65|836.25|842.7|840.3|837.16|834.76|0
1656350100000|2022-06-27 17:15:00|838.88|836.48|838.42|836.02|841.65|839.25|836.57|834.17|0
1656350400000|2022-06-27 17:20:00|837.96|835.56|839.34|836.94|841.42|839.02|837.03|834.63|0
1656350700000|2022-06-27 17:25:00|838.65|836.25|841.42|839.02|842.57|840.17|838.65|836.25|0
1656351000000|2022-06-27 17:30:00|842.11|839.71|843.96|841.56|844.88|842.48|841.19|838.79|0
1656351300000|2022-06-27 17:35:00|844.19|841.79|843.38|840.98|846.16|843.76|842.57|840.17|0
1656351600000|2022-06-27 17:40:00|843.96|841.56|847.89|845.49|849.51|847.11|842.8|840.4|0
1656351900000|2022-06-27 17:45:00|848.12|845.72|849.28|846.88|852.06|849.66|847.43|845.03|0
1656352200000|2022-06-27 17:50:00|848.58|846.18|847.42|845.02|849.97|847.57|845.8|843.4|0
1656352500000|2022-06-27 17:55:00|846.96|844.56|849.27|846.87|849.51|847.11|846.73|844.33|0
1656352800000|2022-06-27 18:00:00|849.51|847.11|847.7|845.3|853.25|850.85|847.01|844.61|0
1656353100000|2022-06-27 18:05:00|847.47|845.07|850.01|847.61|851.86|849.46|847.01|844.61|0
1656353400000|2022-06-27 18:10:00|849.78|847.38|847.47|845.07|851.63|849.23|846.08|843.68|0
1656353700000|2022-06-27 18:15:00|847.01|844.61|842.62|840.22|847.13|844.73|842.62|840.22|0
1656354000000|2022-06-27 18:20:00|842.39|839.99|844.69|842.29|846.08|843.68|842.39|839.99|0
1656354300000|2022-06-27 18:25:00|845.16|842.76|847.55|845.15|848.71|846.31|845.12|842.72|0
1656354600000|2022-06-27 18:30:00|848.01|845.61|843.38|840.98|849.63|847.23|843.38|840.98|0
1656354900000|2022-06-27 18:35:00|843.15|840.75|841.3|838.9|844.77|842.37|840.38|837.98|0
1656355200000|2022-06-27 18:40:00|841.19|838.79|844.08|841.68|845.46|843.06|841.19|838.79|0
1656355500000|2022-06-27 18:45:00|844.31|841.91|842.46|840.06|846.62|844.22|841.53|839.13|0
1656355800000|2022-06-27 18:50:00|842.69|840.29|845.23|842.83|846.85|844.45|842.69|840.29|0
1656356100000|2022-06-27 18:55:00|845|842.6|847.54|845.14|848.01|845.61|843.38|840.98|0
1656356400000|2022-06-27 19:00:00|848.01|845.61|854.73|852.33|855.42|853.02|846.39|843.99|0
1656356700000|2022-06-27 19:05:00|854.96|852.56|849.63|847.23|857.74|855.34|848.7|846.3|0
1656357000000|2022-06-27 19:10:00|850.09|847.69|843.84|841.44|850.32|847.92|843.61|841.21|0
1656357300000|2022-06-27 19:15:00|844.3|841.9|842.91|840.51|845.46|843.06|841.76|839.36|0
1656357600000|2022-06-27 19:20:00|843.15|840.75|845.92|843.52|846.85|844.45|842.68|840.28|0
1656357900000|2022-06-27 19:25:00|845.23|842.83|844.99|842.59|847.08|844.68|841.99|839.59|0
1656358200000|2022-06-27 19:30:00|845.23|842.83|849.62|847.22|849.85|847.45|845.23|842.83|0
1656358500000|2022-06-27 19:35:00|849.39|846.99|853.33|850.93|855.19|852.79|849.39|846.99|0
1656358800000|2022-06-27 19:40:00|853.79|851.39|844.76|842.36|854.72|852.32|844.76|842.36|0
1656359100000|2022-06-27 19:45:00|844.99|842.59|845.45|843.05|849.62|847.22|841.52|839.12|0
1656359400000|2022-06-27 19:50:00|850.32|847.92|855.18|852.78|857.97|855.57|850.32|847.92|0
1656359700000|2022-06-27 19:55:00|854.72|852.32|846.61|844.21|855.18|852.78|846.61|844.21|0
1656360000000|2022-06-27 20:00:00|844.53|842.13|844.06|841.66|846.38|843.98|841.75|839.35|0
1656360300000|2022-06-27 20:05:00|843.95|841.55|842.45|840.05|845.45|843.05|842.45|840.05|0
1656360600000|2022-06-27 20:10:00|842.91|840.51|843.6|841.2|844.29|841.89|841.52|839.12|0
1656360900000|2022-06-27 20:15:00|842.64|839.84|842.41|839.61|843.11|840.31|841.49|838.69|0
1656361200000|2022-06-27 20:20:00|842.64|839.84|840.45|837.65|842.87|840.07|839.41|836.61|0
1656361500000|2022-06-27 20:25:00|840.56|837.76|842.42|839.62|842.42|839.62|839.87|837.07|0
1656361800000|2022-06-27 20:30:00|842.18|839.38|842.42|839.62|842.88|840.08|841.49|838.69|0
1656362100000|2022-06-27 20:35:00|842.65|839.85|841.95|839.15|842.65|839.85|840.79|837.99|0
1656362400000|2022-06-27 20:40:00|842.18|839.38|842.41|839.61|842.88|840.08|841.72|838.92|0
1656362700000|2022-06-27 20:45:00|842.18|839.38|841.14|838.34|842.18|839.38|840.56|837.76|0
1656363000000|2022-06-27 20:50:00|841.02|838.22|841.49|838.69|841.95|839.15|840.33|837.53|0
1656363300000|2022-06-27 20:55:00|841.72|838.92|841.37|838.57|841.95|839.15|841.02|838.22|0
1656363600000|2022-06-27 21:00:00|841.69|838.89|840.85|838.05|841.69|838.89|840.85|838.05|0
1656363900000|2022-06-27 21:05:00|840.67|837.87|840.54|837.74|840.85|838.05|840.46|837.66|0
1656364200000|2022-06-27 21:10:00|840.64|837.84|840.6|837.8|840.64|837.84|840.4|837.6|0
1656364500000|2022-06-27 21:15:00|840.67|837.87|840.7|837.9|840.7|837.9|840.36|837.56|0
1656364800000|2022-06-27 21:20:00|840.67|837.87|840.84|838.04|840.97|838.17|840.67|837.87|0
1656365100000|2022-06-27 21:25:00|840.91|838.11|840.87|838.07|841.04|838.24|840.87|838.07|0
1656365400000|2022-06-27 21:30:00|840.91|838.11|840.97|838.17|841.14|838.34|840.87|838.07|0
1656365700000|2022-06-27 21:35:00|841.07|838.27|841.92|839.12|841.92|839.12|841.07|838.27|0
1656366000000|2022-06-27 21:40:00|841.85|839.05|842.79|839.99|842.79|839.99|841.85|839.05|0
1656366300000|2022-06-27 21:45:00|842.73|839.93|842.15|839.35|842.79|839.99|842.15|839.35|0
1656366600000|2022-06-27 21:50:00|842.12|839.32|842.12|839.32|842.49|839.69|841.92|839.12|0
1656366900000|2022-06-27 21:55:00|842.08|839.28|841.85|839.05|842.12|839.32|841.37|838.57|0
1656367200000|2022-06-27 22:00:00|839.98|837.18|844.38|841.58|844.72|841.92|839.74|836.94|0
1656367500000|2022-06-27 22:05:00|844.26|841.46|843.68|840.88|844.72|841.92|843.56|840.76|0
1656367800000|2022-06-27 22:10:00|843.56|840.76|844.02|841.22|845.18|842.38|842.87|840.07|0
1656368100000|2022-06-27 22:15:00|843.68|840.88|844.95|842.15|844.95|842.15|843.56|840.76|0
1656368400000|2022-06-27 22:20:00|844.72|841.92|844.95|842.15|845.41|842.61|844.49|841.69|0
1656368700000|2022-06-27 22:25:00|845.07|842.27|844.25|841.45|845.18|842.38|843.79|840.99|0
1656369000000|2022-06-27 22:30:00|844.37|841.57|844.25|841.45|844.95|842.15|844.02|841.22|0
1656369300000|2022-06-27 22:35:00|844.14|841.34|844.48|841.68|844.6|841.8|843.79|840.99|0
1656369600000|2022-06-27 22:40:00|844.25|841.45|841.93|839.13|844.72|841.92|841.93|839.13|0
1656369900000|2022-06-27 22:45:00|841.7|838.9|841.01|838.21|841.7|838.9|840.31|837.51|0
1656370200000|2022-06-27 22:50:00|841.13|838.33|840.54|837.74|841.24|838.44|840.31|837.51|0
1656370500000|2022-06-27 22:55:00|840.43|837.63|840.54|837.74|840.54|837.74|840.08|837.28|0
1656370800000|2022-06-27 23:00:00|840.31|837.51|841.7|838.9|841.7|838.9|838.35|835.55|0
1656371100000|2022-06-27 23:05:00|841.93|839.13|840.77|837.97|842.39|839.59|840.77|837.97|0
1656371400000|2022-06-27 23:10:00|840.54|837.74|840.66|837.86|841.47|838.67|839.61|836.81|0
1656371700000|2022-06-27 23:15:00|840.54|837.74|840.77|837.97|841.7|838.9|840.54|837.74|0
1656372000000|2022-06-27 23:20:00|840.66|837.86|841|838.2|841.23|838.43|840.54|837.74|0
1656372300000|2022-06-27 23:25:00|840.89|838.09|840.77|837.97|841.12|838.32|840.54|837.74|0
1656372600000|2022-06-27 23:30:00|840.66|837.86|841.46|838.66|841.46|838.66|840.66|837.86|0
1656372900000|2022-06-27 23:35:00|841.58|838.78|841.69|838.89|841.93|839.13|841.46|838.66|0
1656373200000|2022-06-27 23:40:00|841.81|839.01|842.62|839.82|842.62|839.82|841.69|838.89|0
1656373500000|2022-06-27 23:45:00|842.39|839.59|841|838.2|842.39|839.59|841|838.2|0
1656373800000|2022-06-27 23:50:00|841.23|838.43|843.78|840.98|843.78|840.98|841.12|838.32|0
1656374100000|2022-06-27 23:55:00|844.01|841.21|841.46|838.66|844.01|841.21|841.46|838.66|0
1656374400000|2022-06-28 00:00:00|841.69|838.89|837.06|834.26|841.92|839.12|835.21|832.41|0
1656374700000|2022-06-28 00:05:00|836.83|834.03|835.33|832.53|837.64|834.84|834.52|831.72|0
1656375000000|2022-06-28 00:10:00|835.44|832.64|836.13|833.33|836.26|833.46|834.29|831.49|0
1656375300000|2022-06-28 00:15:00|835.67|832.87|836.13|833.33|836.13|833.33|834.98|832.18|0
1656375600000|2022-06-28 00:20:00|836.37|833.57|837.52|834.72|838.1|835.3|836.37|833.57|0
1656375900000|2022-06-28 00:25:00|837.18|834.38|837.06|834.26|837.75|834.95|836.83|834.03|0
1656376200000|2022-06-28 00:30:00|837.18|834.38|836.36|833.56|837.29|834.49|836.36|833.56|0
1656376500000|2022-06-28 00:35:00|836.59|833.79|837.29|834.49|837.52|834.72|836.36|833.56|0
1656376800000|2022-06-28 00:40:00|837.18|834.38|837.06|834.26|837.52|834.72|836.59|833.79|0
1656377100000|2022-06-28 00:45:00|837.18|834.38|838.44|835.64|839.14|836.34|837.06|834.26|0
1656377400000|2022-06-28 00:50:00|838.21|835.41|840.06|837.26|841.34|838.54|838.21|835.41|0
1656377700000|2022-06-28 00:55:00|840.18|837.38|838.67|835.87|840.29|837.49|838.67|835.87|0
1656378000000|2022-06-28 01:00:00|838.9|836.1|838.44|835.64|839.14|836.34|838.21|835.41|0
1656378300000|2022-06-28 01:05:00|838.21|835.41|838.56|835.76|839.26|836.46|837.98|835.18|0
1656378600000|2022-06-28 01:10:00|838.44|835.64|837.28|834.48|839.02|836.22|837.05|834.25|0
1656378900000|2022-06-28 01:15:00|837.05|834.25|836.82|834.02|838.21|835.41|836.82|834.02|0
1656379200000|2022-06-28 01:20:00|837.05|834.25|839.36|836.56|839.36|836.56|836.82|834.02|0
1656379500000|2022-06-28 01:25:00|839.25|836.45|842.37|839.57|843.3|840.5|838.67|835.87|0
1656379800000|2022-06-28 01:30:00|842.14|839.34|842.84|840.04|844|841.2|840.75|837.95|0
1656380100000|2022-06-28 01:35:00|842.73|839.93|841.57|838.77|843.53|840.73|840.64|837.84|0
1656380400000|2022-06-28 01:40:00|841.45|838.65|843.07|840.27|843.07|840.27|840.75|837.95|0
1656380700000|2022-06-28 01:45:00|843.3|840.5|849.33|846.53|849.56|846.76|843.07|840.27|0
1656381000000|2022-06-28 01:50:00|849.56|846.76|851.89|849.09|852.35|849.55|848.17|845.37|0
1656381300000|2022-06-28 01:55:00|852.35|849.55|854.91|852.11|856.07|853.27|851.42|848.62|0
1656381600000|2022-06-28 02:00:00|854.68|851.88|852.35|849.55|854.68|851.88|851.42|848.62|0
1656381900000|2022-06-28 02:05:00|852.12|849.32|849.33|846.53|852.12|849.32|849.1|846.3|0
1656382200000|2022-06-28 02:10:00|849.1|846.3|851.42|848.62|851.65|848.85|849.1|846.3|0
1656382500000|2022-06-28 02:15:00|851.65|848.85|851.77|848.97|851.88|849.08|849.79|846.99|0
1656382800000|2022-06-28 02:20:00|851.65|848.85|854.79|851.99|856.53|853.73|851.65|848.85|0
1656383100000|2022-06-28 02:25:00|855.03|852.23|861.08|858.28|863.76|860.96|853.51|850.71|0
1656383400000|2022-06-28 02:30:00|861.66|858.86|859.33|856.53|862.82|860.02|859.33|856.53|0
1656383700000|2022-06-28 02:35:00|859.09|856.29|858.86|856.06|860.26|857.46|858.16|855.36|0
1656384000000|2022-06-28 02:40:00|858.63|855.83|859.56|856.76|860.38|857.58|858.16|855.36|0
1656384300000|2022-06-28 02:45:00|859.45|856.65|857.69|854.89|860.96|858.16|857.23|854.43|0
1656384600000|2022-06-28 02:50:00|857.93|855.13|856.76|853.96|857.93|855.13|855.6|852.8|0
1656384900000|2022-06-28 02:55:00|857|854.2|856.18|853.38|857.12|854.32|855.37|852.57|0
1656385200000|2022-06-28 03:00:00|855.6|852.8|855.83|853.03|856.88|854.08|855.6|852.8|0
1656385500000|2022-06-28 03:05:00|856.06|853.26|852.23|849.43|856.3|853.5|851.18|848.38|0
1656385800000|2022-06-28 03:10:00|852.46|849.66|853.97|851.17|854.2|851.4|852.34|849.54|0
1656386100000|2022-06-28 03:15:00|854.09|851.29|853.86|851.06|855.36|852.56|853.27|850.47|0
1656386400000|2022-06-28 03:20:00|853.97|851.17|854.9|852.1|856.06|853.26|853.97|851.17|0
1656386700000|2022-06-28 03:25:00|854.66|851.86|850.94|848.14|854.66|851.86|850.01|847.21|0
1656387000000|2022-06-28 03:30:00|850.48|847.68|850.71|847.91|850.94|848.14|848.51|845.71|0
1656387300000|2022-06-28 03:35:00|850.83|848.03|851.64|848.84|851.87|849.07|850.13|847.33|0
1656387600000|2022-06-28 03:40:00|851.53|848.73|850.94|848.14|851.64|848.84|850.48|847.68|0
1656387900000|2022-06-28 03:45:00|850.71|847.91|849.78|846.98|850.94|848.14|849.08|846.28|0
1656388200000|2022-06-28 03:50:00|849.67|846.87|851.17|848.37|852.1|849.3|849.31|846.51|0
1656388500000|2022-06-28 03:55:00|851.4|848.6|850.71|847.91|852.22|849.42|850.71|847.91|0
1656388800000|2022-06-28 04:00:00|850.47|847.67|848.97|846.17|851.17|848.37|848.97|846.17|0
1656389100000|2022-06-28 04:05:00|848.85|846.05|849.78|846.98|850.47|847.67|848.62|845.82|0
1656389400000|2022-06-28 04:10:00|850.01|847.21|850.01|847.21|850.7|847.9|849.78|846.98|0
1656389700000|2022-06-28 04:15:00|850.13|847.33|853.96|851.16|854.19|851.39|850.13|847.33|0
1656390000000|2022-06-28 04:20:00|853.85|851.05|853.03|850.23|854.42|851.62|852.8|850|0
1656390300000|2022-06-28 04:25:00|853.15|850.35|852.33|849.53|853.96|851.16|852.1|849.3|0
1656390600000|2022-06-28 04:30:00|852.22|849.42|848.15|845.35|852.33|849.53|848.15|845.35|0
1656390900000|2022-06-28 04:35:00|848.04|845.24|847.91|845.11|848.15|845.35|846.99|844.19|0
1656391200000|2022-06-28 04:40:00|847.68|844.88|849.31|846.51|849.77|846.97|847.45|844.65|0
1656391500000|2022-06-28 04:45:00|849.2|846.4|849.31|846.51|850.24|847.44|848.96|846.16|0
1656391800000|2022-06-28 04:50:00|849.54|846.74|851.05|848.25|851.75|848.95|849.31|846.51|0
1656392100000|2022-06-28 04:55:00|850.93|848.13|850.93|848.13|851.86|849.06|850.82|848.02|0
1656392400000|2022-06-28 05:00:00|850.82|848.02|849.77|846.97|851.05|848.25|847.22|844.42|0
1656392700000|2022-06-28 05:05:00|850|847.2|847.57|844.77|850.93|848.13|847.1|844.3|0
1656393000000|2022-06-28 05:10:00|847.45|844.65|847.68|844.88|848.61|845.81|846.98|844.18|0
1656393300000|2022-06-28 05:15:00|847.57|844.77|848.37|845.57|848.84|846.04|847.44|844.64|0
1656393600000|2022-06-28 05:20:00|848.49|845.69|848.96|846.16|849.65|846.85|848.14|845.34|0
1656393900000|2022-06-28 05:25:00|849.3|846.5|848.84|846.04|850.23|847.43|847.68|844.88|0
1656394200000|2022-06-28 05:30:00|848.37|845.57|846.98|844.18|849.07|846.27|846.98|844.18|0
1656394500000|2022-06-28 05:35:00|847.21|844.41|844.66|841.86|847.21|844.41|843.27|840.47|0
1656394800000|2022-06-28 05:40:00|844.55|841.75|845.82|843.02|846.51|843.71|843.96|841.16|0
1656395100000|2022-06-28 05:45:00|845.35|842.55|845.12|842.32|846.51|843.71|844.42|841.62|0
1656395400000|2022-06-28 05:50:00|845.35|842.55|845.82|843.02|846.28|843.48|844.66|841.86|0
1656395700000|2022-06-28 05:55:00|845.7|842.9|845.35|842.55|845.82|843.02|843.96|841.16|0
1656396000000|2022-06-28 06:00:00|844.42|841.62|840.25|837.45|844.89|842.09|840.25|837.45|0
1656396300000|2022-06-28 06:05:00|840.95|838.15|833.54|830.74|841.64|838.84|832.85|830.05|0
1656396600000|2022-06-28 06:10:00|833.77|830.97|829.85|827.05|834|831.2|825.93|823.13|0
1656396900000|2022-06-28 06:15:00|830.08|827.28|829.38|826.58|830.89|828.09|826.85|824.05|0
1656397200000|2022-06-28 06:20:00|829.61|826.81|829.38|826.58|830.08|827.28|828|825.2|0
1656397500000|2022-06-28 06:25:00|829.5|826.7|828.46|825.66|829.84|827.04|828.23|825.43|0
1656397800000|2022-06-28 06:30:00|828.23|825.43|830.42|827.62|831.23|828.43|828|825.2|0
1656398100000|2022-06-28 06:35:00|830.3|827.5|831|828.2|833.08|830.28|830.19|827.39|0
1656398400000|2022-06-28 06:40:00|831.46|828.66|829.15|826.35|831.69|828.89|828.46|825.66|0
1656398700000|2022-06-28 06:45:00|829.5|826.7|829.38|826.58|830.3|827.5|828.23|825.43|0
1656399000000|2022-06-28 06:50:00|829.15|826.35|830.19|827.39|831.11|828.31|828.92|826.12|0
1656399300000|2022-06-28 06:55:00|830.3|827.5|831.69|828.89|832.38|829.58|830.19|827.39|0
1656399600000|2022-06-28 07:00:00|831.81|829.01|828.57|825.77|831.81|829.01|826.61|823.81|0
1656399900000|2022-06-28 07:05:00|828.37|825.97|827.38|824.98|829.64|827.24|826.34|823.94|0
1656400200000|2022-06-28 07:10:00|827.73|825.33|818.88|816.48|827.73|825.33|816.69|814.29|0
1656400500000|2022-06-28 07:15:00|819.22|816.82|824.04|821.64|824.04|821.64|818.53|816.13|0
1656400800000|2022-06-28 07:20:00|823.81|821.41|826.92|824.52|829.23|826.83|823.24|820.84|0
1656401100000|2022-06-28 07:25:00|827.03|824.63|833.26|830.86|834.18|831.78|826.8|824.4|0
1656401400000|2022-06-28 07:30:00|833.14|830.74|836.52|834.12|838.03|835.63|833.14|830.74|0
1656401700000|2022-06-28 07:35:00|836.98|834.58|838.83|836.43|838.83|836.43|833.87|831.47|0
1656402000000|2022-06-28 07:40:00|838.14|835.74|838.83|836.43|839.18|836.78|836.64|834.24|0
1656402300000|2022-06-28 07:45:00|838.95|836.55|841.73|839.33|843.22|840.82|836.87|834.47|0
1656402600000|2022-06-28 07:50:00|841.37|838.97|836.75|834.35|842.07|839.67|835.48|833.08|0
1656402900000|2022-06-28 07:55:00|836.64|834.24|834.9|832.5|837.44|835.04|834.67|832.27|0
1656403200000|2022-06-28 08:00:00|834.79|832.39|831.44|829.04|835.82|833.42|831.21|828.81|0
1656403500000|2022-06-28 08:05:00|831.67|829.27|833.05|830.65|833.05|830.65|829.37|826.97|0
1656403800000|2022-06-28 08:10:00|832.71|830.31|833.05|830.65|833.52|831.12|832.13|829.73|0
1656404100000|2022-06-28 08:15:00|833.17|830.77|832.82|830.42|833.74|831.34|831.21|828.81|0
1656404400000|2022-06-28 08:20:00|832.59|830.19|831.03|828.63|832.59|830.19|829.71|827.31|0
1656404700000|2022-06-28 08:25:00|830.68|828.28|829.64|827.24|831.14|828.74|829.18|826.78|0
1656405000000|2022-06-28 08:30:00|829.53|827.13|832.18|829.78|832.18|829.78|829.41|827.01|0
1656405300000|2022-06-28 08:35:00|832.41|830.01|828.03|825.63|832.41|830.01|827.8|825.4|0
1656405600000|2022-06-28 08:40:00|828.26|825.86|830.79|828.39|831.02|828.62|828.26|825.86|0
1656405900000|2022-06-28 08:45:00|831.02|828.62|830.33|827.93|831.71|829.31|829.41|827.01|0
1656406200000|2022-06-28 08:50:00|830.45|828.05|828.49|826.09|830.45|828.05|828.49|826.09|0
1656406500000|2022-06-28 08:55:00|828.26|825.86|825.49|823.09|828.61|826.21|825.26|822.86|0
1656406800000|2022-06-28 09:00:00|825.95|823.55|825.72|823.32|826.76|824.36|825.03|822.63|0
1656407100000|2022-06-28 09:05:00|826.07|823.67|824.57|822.17|826.07|823.67|824.11|821.71|0
1656407400000|2022-06-28 09:10:00|824.34|821.94|822.73|820.33|824.34|821.94|822.04|819.64|0
1656407700000|2022-06-28 09:15:00|822.27|819.87|825.85|823.45|826.41|824.01|822.27|819.87|0
1656408000000|2022-06-28 09:20:00|825.51|823.11|825.28|822.88|825.85|823.45|823.67|821.27|0
1656408300000|2022-06-28 09:25:00|825.16|822.76|824.01|821.61|825.39|822.99|823.2|820.8|0
1656408600000|2022-06-28 09:30:00|823.89|821.49|827.47|825.07|827.93|825.53|823.54|821.14|0
1656408900000|2022-06-28 09:35:00|827.36|824.96|829.31|826.91|830.24|827.84|826.77|824.37|0
1656409200000|2022-06-28 09:40:00|829.2|826.8|830.7|828.3|831.16|828.76|828.97|826.57|0
1656409500000|2022-06-28 09:45:00|830.59|828.19|830.47|828.07|831.39|828.99|828.85|826.45|0
1656409800000|2022-06-28 09:50:00|830.24|827.84|828.62|826.22|830.24|827.84|826.66|824.26|0
1656410100000|2022-06-28 09:55:00|828.74|826.34|830.35|827.95|831.16|828.76|827.69|825.29|0
1656410400000|2022-06-28 10:00:00|830.47|828.07|829.89|827.49|830.59|828.19|828.15|825.75|0
1656410700000|2022-06-28 10:05:00|830|827.6|830.93|828.53|831.28|828.88|828.97|826.57|0
1656411000000|2022-06-28 10:10:00|831.85|829.45|831.51|829.11|832.08|829.68|830.23|827.83|0
1656411300000|2022-06-28 10:15:00|831.39|828.99|830.69|828.29|831.62|829.22|830.23|827.83|0
1656411600000|2022-06-28 10:20:00|830.81|828.41|828.61|826.21|830.93|828.53|827.92|825.52|0
1656411900000|2022-06-28 10:25:00|829.08|826.68|828.5|826.1|829.66|827.26|828.15|825.75|0
1656412200000|2022-06-28 10:30:00|828.84|826.44|826.19|823.79|828.84|826.44|826.07|823.67|0
1656412500000|2022-06-28 10:35:00|826.3|823.9|827|824.6|827.69|825.29|826.3|823.9|0
1656412800000|2022-06-28 10:40:00|826.76|824.36|828.04|825.64|829.3|826.9|826.3|823.9|0
1656413100000|2022-06-28 10:45:00|828.15|825.75|828.15|825.75|829.07|826.67|826.99|824.59|0
1656413400000|2022-06-28 10:50:00|828.27|825.87|826.3|823.9|828.84|826.44|826.3|823.9|0
1656413700000|2022-06-28 10:55:00|826.19|823.79|825.27|822.87|827.22|824.82|824.34|821.94|0
1656414000000|2022-06-28 11:00:00|825.5|823.1|827.45|825.05|828.38|825.98|825.15|822.75|0
1656414300000|2022-06-28 11:05:00|827.92|825.52|824.91|822.51|828.27|825.87|824.91|822.51|0
1656414600000|2022-06-28 11:10:00|824.68|822.28|824.91|822.51|826.07|823.67|824.45|822.05|0
1656414900000|2022-06-28 11:15:00|825.37|822.97|825.37|822.97|825.84|823.44|824.91|822.51|0
1656415200000|2022-06-28 11:20:00|825.14|822.74|825.14|822.74|826.07|823.67|824.8|822.4|0
1656415500000|2022-06-28 11:25:00|825.37|822.97|822.72|820.32|826.42|824.02|822.6|820.2|0
1656415800000|2022-06-28 11:30:00|822.84|820.44|823.76|821.36|824.11|821.71|822.83|820.43|0
1656416100000|2022-06-28 11:35:00|823.99|821.59|824.91|822.51|825.6|823.2|823.53|821.13|0
1656416400000|2022-06-28 11:40:00|825.14|822.74|823.76|821.36|825.6|823.2|823.64|821.24|0
1656416700000|2022-06-28 11:45:00|823.99|821.59|824.68|822.28|824.91|822.51|823.76|821.36|0
1656417000000|2022-06-28 11:50:00|824.8|822.4|825.72|823.32|826.75|824.35|824.68|822.28|0
1656417300000|2022-06-28 11:55:00|825.83|823.43|825.14|822.74|827.45|825.05|824.91|822.51|0
1656417600000|2022-06-28 12:00:00|825.37|822.97|824.91|822.51|826.52|824.12|824.21|821.81|0
1656417900000|2022-06-28 12:05:00|825.14|822.74|826.29|823.89|826.98|824.58|824.67|822.27|0
1656418200000|2022-06-28 12:10:00|826.18|823.78|826.98|824.58|828.14|825.74|826.06|823.66|0
1656418500000|2022-06-28 12:15:00|827.44|825.04|830.45|828.05|831.14|828.74|825.95|823.55|0
1656418800000|2022-06-28 12:20:00|830.68|828.28|832.29|829.89|834.84|832.44|829.98|827.58|0
1656419100000|2022-06-28 12:25:00|832.53|830.13|837.62|835.22|838.08|835.68|832.29|829.89|0
1656419400000|2022-06-28 12:30:00|837.39|834.99|839.7|837.3|840.17|837.77|834.84|832.44|0
1656419700000|2022-06-28 12:35:00|839.47|837.07|836|833.6|839.7|837.3|835.53|833.13|0
1656420000000|2022-06-28 12:40:00|835.76|833.36|834.37|831.97|835.76|833.36|832.52|830.12|0
1656420300000|2022-06-28 12:45:00|834.14|831.74|833.45|831.05|834.14|831.74|832.75|830.35|0
1656420600000|2022-06-28 12:50:00|833.22|830.82|832.52|830.12|834.37|831.97|831.6|829.2|0
1656420900000|2022-06-28 12:55:00|832.75|830.35|831.83|829.43|832.75|830.35|831.13|828.73|0
1656421200000|2022-06-28 13:00:00|831.6|829.2|830.67|828.27|831.6|829.2|829.75|827.35|0
1656421500000|2022-06-28 13:05:00|830.44|828.04|829.28|826.88|830.44|828.04|828.59|826.19|0
1656421800000|2022-06-28 13:10:00|829.05|826.65|831.59|829.19|832.52|830.12|829.05|826.65|0
1656422100000|2022-06-28 13:15:00|831.83|829.43|829.98|827.58|831.83|829.43|829.74|827.34|0
1656422400000|2022-06-28 13:20:00|829.74|827.34|830.67|828.27|831.13|828.73|828.82|826.42|0
1656422700000|2022-06-28 13:25:00|830.44|828.04|830.67|828.27|832.41|830.01|829.05|826.65|0
1656423000000|2022-06-28 13:30:00|831.82|829.42|810.16|807.76|831.82|829.42|807.64|805.24|0
1656423300000|2022-06-28 13:35:00|809.48|807.08|805.84|803.44|809.98|807.58|803.09|800.69|0
1656423600000|2022-06-28 13:40:00|806.76|804.36|807.68|805.28|811.36|808.96|804.92|802.52|0
1656423900000|2022-06-28 13:45:00|806.53|804.13|806.53|804.13|814.12|811.72|806.07|803.67|0
1656424200000|2022-06-28 13:50:00|806.07|803.67|807.63|805.23|809.29|806.89|805.56|803.16|0
1656424500000|2022-06-28 13:55:00|807.86|805.46|813.78|811.38|817.97|815.57|807.17|804.77|0
1656424800000|2022-06-28 14:00:00|814.24|811.84|822.2|819.8|824.04|821.64|810.9|808.5|0
1656425100000|2022-06-28 14:05:00|822.89|820.49|830.76|828.36|833.78|831.38|821.85|819.45|0
1656425400000|2022-06-28 14:10:00|831.46|829.06|825.91|823.51|831.46|829.06|825.21|822.81|0
1656425700000|2022-06-28 14:15:00|826.37|823.97|830.76|828.36|830.76|828.36|825.1|822.7|0
1656426000000|2022-06-28 14:20:00|831.23|828.83|834.24|831.84|837.72|835.32|829.37|826.97|0
1656426300000|2022-06-28 14:25:00|834.47|832.07|836.56|834.16|836.79|834.39|831.92|829.52|0
1656426600000|2022-06-28 14:30:00|837.94|835.54|846.25|843.85|846.98|844.58|836.32|833.92|0
1656426900000|2022-06-28 14:35:00|846.49|844.09|841.95|839.55|847.18|844.78|841.02|838.62|0
1656427200000|2022-06-28 14:40:00|842.18|839.78|841.72|839.32|848.67|846.27|841.25|838.85|0
1656427500000|2022-06-28 14:45:00|842.41|840.01|849.83|847.43|852.39|849.99|841.72|839.32|0
1656427800000|2022-06-28 14:50:00|849.37|846.97|851.23|848.83|854.02|851.62|847.74|845.34|0
1656428100000|2022-06-28 14:55:00|851|848.6|844.26|841.86|851.46|849.06|844.26|841.86|0
1656428400000|2022-06-28 15:00:00|844.5|842.1|845.42|843.02|849.14|846.74|842.64|840.24|0
1656428700000|2022-06-28 15:05:00|844.96|842.56|848.87|846.47|849.83|847.43|844.26|841.86|0
1656429000000|2022-06-28 15:10:00|848.64|846.24|847.81|845.41|850.26|847.86|845.85|843.45|0
1656429300000|2022-06-28 15:15:00|848.04|845.64|854.99|852.59|855.46|853.06|847.58|845.18|0
1656429600000|2022-06-28 15:20:00|855.46|853.06|863.86|861.46|863.86|861.46|853.83|851.43|0
1656429900000|2022-06-28 15:25:00|864.09|861.69|872.73|870.33|872.73|870.33|862.93|860.53|0
1656430200000|2022-06-28 15:30:00|873.43|871.03|869.01|866.61|873.9|871.5|868.08|865.68|0
1656430500000|2022-06-28 15:35:00|869.48|867.08|877.67|875.27|878.14|875.74|868.31|865.91|0
1656430800000|2022-06-28 15:40:00|878.14|875.74|883.54|881.14|884.48|882.08|876.74|874.34|0
1656431100000|2022-06-28 15:45:00|883.3|880.9|881.05|878.65|884.48|882.08|879.78|877.38|0
1656431400000|2022-06-28 15:50:00|880.81|878.41|885.97|883.57|887.38|884.98|880.81|878.41|0
1656431700000|2022-06-28 15:55:00|886.91|884.51|889.08|886.68|890.96|888.56|885.33|882.93|0
1656432000000|2022-06-28 16:00:00|889.32|886.92|894.95|892.55|895.88|893.48|887.91|885.51|0
1656432300000|2022-06-28 16:05:00|895.18|892.78|889.61|887.21|895.24|892.84|888.91|886.51|0
1656432600000|2022-06-28 16:10:00|890.08|887.68|888.91|886.51|890.32|887.92|884.23|881.83|0
1656432900000|2022-06-28 16:15:00|889.38|886.98|888.88|886.48|895.68|893.28|888.88|886.48|0
1656433200000|2022-06-28 16:20:00|889.12|886.72|886.57|884.17|889.82|887.42|885.4|883|0
1656433500000|2022-06-28 16:25:00|887.04|884.64|882.35|879.95|887.04|884.64|882.35|879.95|0
1656433800000|2022-06-28 16:30:00|881.89|879.49|889.52|887.12|889.52|887.12|881.89|879.49|0
1656434100000|2022-06-28 16:35:00|888.82|886.42|883.89|881.49|888.82|886.42|882.26|879.86|0
1656434400000|2022-06-28 16:40:00|883.66|881.26|879.71|877.31|884.13|881.73|879.01|876.61|0
1656434700000|2022-06-28 16:45:00|879.01|876.61|882.05|879.65|882.99|880.59|877.6|875.2|0
1656435000000|2022-06-28 16:50:00|881.81|879.41|887.35|884.95|887.35|884.95|881.58|879.18|0
1656435300000|2022-06-28 16:55:00|887.11|884.71|884.3|881.9|887.11|884.71|882.66|880.26|0
1656435600000|2022-06-28 17:00:00|884.53|882.13|888.52|886.12|891.34|888.94|884.3|881.9|0
1656435900000|2022-06-28 17:05:00|888.05|885.65|898.87|896.47|898.87|896.47|888.05|885.65|0
1656436200000|2022-06-28 17:10:00|898.63|896.23|901.28|898.88|901.87|899.47|896.28|893.88|0
1656436500000|2022-06-28 17:15:00|901.51|899.11|899.79|897.39|901.75|899.35|896.97|894.57|0
1656436800000|2022-06-28 17:20:00|900.02|897.62|897.43|895.03|903.32|900.92|896.96|894.56|0
1656437100000|2022-06-28 17:25:00|897.67|895.27|894.03|891.63|900.73|898.33|892.97|890.57|0
1656437400000|2022-06-28 17:30:00|894.61|892.21|897.43|895.03|897.43|895.03|892.5|890.1|0
1656437700000|2022-06-28 17:35:00|897.67|895.27|900.49|898.09|902.61|900.21|897.43|895.03|0
1656438000000|2022-06-28 17:40:00|901.43|899.03|899.16|896.76|902.14|899.74|896.61|894.21|0
1656438300000|2022-06-28 17:45:00|899.63|897.23|898.22|895.82|899.86|897.46|896.34|893.94|0
1656438600000|2022-06-28 17:50:00|897.98|895.58|899.14|896.74|899.14|896.74|895.4|893|0
1656438900000|2022-06-28 17:55:00|899.38|896.98|898.9|896.5|900.32|897.92|896.32|893.92|0
1656439200000|2022-06-28 18:00:00|898.67|896.27|899.14|896.74|900.32|897.92|892.09|889.69|0
1656439500000|2022-06-28 18:05:00|899.84|897.44|903.61|901.21|904.32|901.92|898.43|896.03|0
1656439800000|2022-06-28 18:10:00|903.85|901.45|908.32|905.92|909.27|906.87|902.43|900.03|0
1656440100000|2022-06-28 18:15:00|908.56|906.16|911.86|909.46|911.86|909.46|906.91|904.51|0
1656440400000|2022-06-28 18:20:00|912.81|909.93|913.1|910.22|913.34|910.46|910.22|907.34|0
1656440700000|2022-06-28 18:25:00|913.34|910.46|910.98|908.1|913.81|910.93|910.28|907.4|0
1656441000000|2022-06-28 18:30:00|911.69|908.81|916.4|913.52|916.64|913.76|911.45|908.57|0
1656441300000|2022-06-28 18:35:00|916.64|913.76|919.71|916.83|919.94|917.06|916.4|913.52|0
1656441600000|2022-06-28 18:40:00|919.94|917.06|917.61|914.73|921.36|918.48|917.37|914.49|0
1656441900000|2022-06-28 18:45:00|917.84|914.96|910.06|907.18|918.31|915.43|909.83|906.95|0
1656442200000|2022-06-28 18:50:00|910.3|907.42|911.95|909.07|913.83|910.95|909.83|906.95|0
1656442500000|2022-06-28 18:55:00|912.18|909.3|914.54|911.66|915.24|912.36|910.3|907.42|0
1656442800000|2022-06-28 19:00:00|914.77|911.89|919.25|916.37|919.73|916.85|910.77|907.89|0
1656443100000|2022-06-28 19:05:00|919.02|916.14|919.25|916.37|921.38|918.5|917.84|914.96|0
1656443400000|2022-06-28 19:10:00|919.02|916.14|918.85|915.97|921.38|918.5|915.48|912.6|0
1656443700000|2022-06-28 19:15:00|918.38|915.5|916.02|913.14|920.74|917.86|915.31|912.43|0
1656444000000|2022-06-28 19:20:00|916.25|913.37|911.54|908.66|919.32|916.44|911.3|908.42|0
1656444300000|2022-06-28 19:25:00|911.3|908.42|914.18|911.78|918.2|915.8|911.3|908.42|0
1656444600000|2022-06-28 19:30:00|914.65|912.25|916.78|914.38|917.49|915.09|911.82|909.42|0
1656444900000|2022-06-28 19:35:00|916.31|913.91|914.09|911.69|919.05|916.65|914.09|911.69|0
1656445200000|2022-06-28 19:40:00|913.85|911.45|918.82|916.42|920.47|918.07|913.38|910.98|0
1656445500000|2022-06-28 19:45:00|919.05|916.65|919.29|916.89|921.65|919.25|916.92|914.52|0
1656445800000|2022-06-28 19:50:00|918.58|916.18|916.34|913.94|923.55|921.15|916.21|913.81|0
1656446100000|2022-06-28 19:55:00|915.98|913.58|921.53|919.13|923.19|920.79|915.98|913.58|0
1656446400000|2022-06-28 20:00:00|920.59|918.19|922.71|920.31|924.61|922.21|919.17|916.77|0
1656446700000|2022-06-28 20:05:00|922.48|920.08|923.42|921.02|924.37|921.97|922.48|920.08|0
1656447000000|2022-06-28 20:10:00|923.19|920.79|921.77|919.37|923.42|921.02|920.59|918.19|0
1656447300000|2022-06-28 20:15:00|922.2|919.4|921.14|918.34|923.15|920.35|921.02|918.22|0
1656447600000|2022-06-28 20:20:00|920.78|917.98|918.42|915.62|921.26|918.46|918.19|915.39|0
1656447900000|2022-06-28 20:25:00|918.54|915.74|919.13|916.33|920.55|917.75|918.54|915.74|0
1656448200000|2022-06-28 20:30:00|919.6|916.8|919.13|916.33|919.6|916.8|918.89|916.09|0
1656448500000|2022-06-28 20:35:00|919.37|916.57|919.27|916.47|920.07|917.27|919.04|916.24|0
1656448800000|2022-06-28 20:40:00|919.04|916.24|920.22|917.42|920.46|917.66|919.04|916.24|0
1656449100000|2022-06-28 20:45:00|919.98|917.18|921.64|918.84|922.35|919.55|919.75|916.95|0
1656449400000|2022-06-28 20:50:00|921.87|919.07|920.81|918.01|922.11|919.31|920.69|917.89|0
1656449700000|2022-06-28 20:55:00|920.69|917.89|919.16|916.36|920.81|918.01|918.56|915.76|0
1656450000000|2022-06-28 21:00:00|919.32|916.52|919.91|917.11|920.36|917.56|919.22|916.42|0
1656450300000|2022-06-28 21:05:00|919.39|916.59|918.73|915.93|919.67|916.87|917.97|915.17|0
1656450600000|2022-06-28 21:10:00|918.32|915.52|918.67|915.87|918.73|915.93|918.28|915.48|0
1656450900000|2022-06-28 21:15:00|918.63|915.83|918.98|916.18|919.42|916.62|918.42|915.62|0
1656451200000|2022-06-28 21:20:00|919.15|916.35|919.63|916.83|919.91|917.11|919.01|916.21|0
1656451500000|2022-06-28 21:25:00|919.67|916.87|920.02|917.22|920.12|917.32|919.67|916.87|0
1656451800000|2022-06-28 21:30:00|919.84|917.04|919.81|917.01|920.02|917.22|919.77|916.97|0
1656452100000|2022-06-28 21:35:00|919.77|916.97|919.94|917.14|919.94|917.14|919.77|916.97|0
1656452400000|2022-06-28 21:40:00|919.81|917.01|919.94|917.14|919.94|917.14|919.77|916.97|0
1656452700000|2022-06-28 21:45:00|919.91|917.11|919.56|916.76|919.91|917.11|919.31|916.51|0
1656453000000|2022-06-28 21:50:00|919.73|916.93|920.01|917.21|920.01|917.21|919.29|916.49|0
1656453300000|2022-06-28 21:55:00|920.04|917.24|919.25|916.45|920.25|917.45|919.14|916.34|0
1656453600000|2022-06-28 22:00:00|919.86|917.06|919.15|916.35|920.68|917.88|919.15|916.35|0
1656453900000|2022-06-28 22:05:00|919.03|916.23|918.32|915.52|919.97|917.17|918.21|915.41|0
1656454200000|2022-06-28 22:10:00|918.21|915.41|919.03|916.23|919.39|916.59|917.03|914.23|0
1656454500000|2022-06-28 22:15:00|918.79|915.99|918.32|915.52|918.79|915.99|917.85|915.05|0
1656454800000|2022-06-28 22:20:00|918.21|915.41|918.68|915.88|919.5|916.7|918.08|915.28|0
1656455100000|2022-06-28 22:25:00|918.79|915.99|917.61|914.81|918.79|915.99|917.14|914.34|0
1656455400000|2022-06-28 22:30:00|917.37|914.57|917.14|914.34|917.85|915.05|916.9|914.1|0
1656455700000|2022-06-28 22:35:00|916.9|914.1|916.9|914.1|918.08|915.28|916.79|913.99|0
1656456000000|2022-06-28 22:40:00|917.14|914.34|917.37|914.57|918.2|915.4|917.14|914.34|0
1656456300000|2022-06-28 22:45:00|917.14|914.34|917.26|914.46|917.49|914.69|916.66|913.86|0
1656456600000|2022-06-28 22:50:00|917.37|914.57|915.95|913.15|917.49|914.69|915.95|913.15|0
1656456900000|2022-06-28 22:55:00|916.08|913.28|915.95|913.15|916.66|913.86|915.95|913.15|0
1656457200000|2022-06-28 23:00:00|916.08|913.28|920.2|917.4|920.68|917.88|916.08|913.28|0
1656457500000|2022-06-28 23:05:00|919.97|917.17|920.44|917.64|921.03|918.23|918.79|915.99|0
1656457800000|2022-06-28 23:10:00|920.2|917.4|920.44|917.64|920.8|918|919.49|916.69|0
1656458100000|2022-06-28 23:15:00|920.2|917.4|920.67|917.87|921.62|918.82|920.2|917.4|0
1656458400000|2022-06-28 23:20:00|920.44|917.64|918.08|915.28|921.15|918.35|917.25|914.45|0
1656458700000|2022-06-28 23:25:00|917.96|915.16|917.37|914.57|918.55|915.75|916.9|914.1|0
1656459000000|2022-06-28 23:30:00|917.6|914.8|917.37|914.57|917.96|915.16|916.89|914.09|0
1656459300000|2022-06-28 23:35:00|917.6|914.8|917.6|914.8|919.02|916.22|917.37|914.57|0
1656459600000|2022-06-28 23:40:00|917.84|915.04|916.89|914.09|918.07|915.27|916.89|914.09|0
1656459900000|2022-06-28 23:45:00|916.66|913.86|916.66|913.86|916.89|914.09|915.71|912.91|0
1656460200000|2022-06-28 23:50:00|916.78|913.98|918.31|915.51|918.31|915.51|916.66|913.86|0
1656460500000|2022-06-28 23:55:00|918.54|915.74|917.84|915.04|919.73|916.93|917.36|914.56|0
1656460800000|2022-06-29 00:00:00|918.31|915.51|917.96|915.16|919.25|916.45|916.42|913.62|0
1656461100000|2022-06-29 00:05:00|918.07|915.27|915.71|912.91|919.02|916.22|913.59|910.79|0
1656461400000|2022-06-29 00:10:00|915.95|913.15|917.6|914.8|918.07|915.27|914.29|911.49|0
1656461700000|2022-06-29 00:15:00|917.13|914.33|915.6|912.8|917.6|914.8|914.77|911.97|0
1656462000000|2022-06-29 00:20:00|915.47|912.67|921.14|918.34|922.09|919.29|915.12|912.32|0
1656462300000|2022-06-29 00:25:00|921.38|918.58|918.9|916.1|921.61|918.81|918.78|915.98|0
1656462600000|2022-06-29 00:30:00|918.78|915.98|919.48|916.68|919.96|917.16|916.42|913.62|0
1656462900000|2022-06-29 00:35:00|919.37|916.57|923.15|920.35|923.27|920.47|919.01|916.21|0
1656463200000|2022-06-29 00:40:00|923.27|920.47|924.92|922.12|924.92|922.12|922.32|919.52|0
1656463500000|2022-06-29 00:45:00|924.45|921.65|924.92|922.12|924.92|922.12|923.5|920.7|0
1656463800000|2022-06-29 00:50:00|924.81|922.01|924.68|921.88|924.92|922.12|923.5|920.7|0
1656464100000|2022-06-29 00:55:00|924.92|922.12|924.21|921.41|925.39|922.59|923.97|921.17|0
1656464400000|2022-06-29 01:00:00|924.33|921.53|921.84|919.04|925.04|922.24|921.84|919.04|0
1656464700000|2022-06-29 01:05:00|922.08|919.28|922.68|919.88|924.21|921.41|922.08|919.28|0
1656465000000|2022-06-29 01:10:00|922.91|920.11|922.32|919.52|923.97|921.17|922.08|919.28|0
1656465300000|2022-06-29 01:15:00|922.68|919.88|921.37|918.57|922.91|920.11|921.37|918.57|0
1656465600000|2022-06-29 01:20:00|921.13|918.33|921.26|918.46|922.79|919.99|920.19|917.39|0
1656465900000|2022-06-29 01:25:00|921.37|918.57|918.06|915.26|921.61|918.81|918.06|915.26|0
1656466200000|2022-06-29 01:30:00|917.95|915.15|918.06|915.26|919.01|916.21|915.94|913.14|0
1656466500000|2022-06-29 01:35:00|917.82|915.02|916.53|913.73|918.53|915.73|914.52|911.72|0
1656466800000|2022-06-29 01:40:00|916.41|913.61|919|916.2|919.95|917.15|916.17|913.37|0
1656467100000|2022-06-29 01:45:00|918.77|915.97|920.66|917.86|920.66|917.86|918.53|915.73|0
1656467400000|2022-06-29 01:50:00|920.54|917.74|919.36|916.56|921.13|918.33|918.77|915.97|0
1656467700000|2022-06-29 01:55:00|919.48|916.68|919.24|916.44|919.95|917.15|918.42|915.62|0
1656468000000|2022-06-29 02:00:00|919|916.2|920.66|917.86|921.6|918.8|917.35|914.55|0
1656468300000|2022-06-29 02:05:00|920.89|918.09|921.36|918.56|922.07|919.27|919.71|916.91|0
1656468600000|2022-06-29 02:10:00|921.6|918.8|919|916.2|921.6|918.8|918.77|915.97|0
1656468900000|2022-06-29 02:15:00|918.77|915.97|919.95|917.15|919.95|917.15|917.11|914.31|0
1656469200000|2022-06-29 02:20:00|920.18|917.38|917.82|915.02|920.42|917.62|917.35|914.55|0
1656469500000|2022-06-29 02:25:00|917.94|915.14|918.18|915.38|918.76|915.96|917.11|914.31|0
1656469800000|2022-06-29 02:30:00|918.41|915.61|916.87|914.07|918.41|915.61|916.87|914.07|0
1656470100000|2022-06-29 02:35:00|917.35|914.55|917.11|914.31|917.35|914.55|915.22|912.42|0
1656470400000|2022-06-29 02:40:00|917.23|914.43|916.16|913.36|917.94|915.14|915.46|912.66|0
1656470700000|2022-06-29 02:45:00|916.05|913.25|914.64|911.84|916.16|913.36|913.1|910.3|0
1656471000000|2022-06-29 02:50:00|914.75|911.95|914.63|911.83|914.98|912.18|914.51|911.71|0
1656471300000|2022-06-29 02:55:00|914.51|911.71|915.22|912.42|915.93|913.13|913.57|910.77|0
1656471600000|2022-06-29 03:00:00|915.34|912.54|916.16|913.36|917.11|914.31|914.63|911.83|0
1656471900000|2022-06-29 03:05:00|916.29|913.49|917.11|914.31|918.29|915.49|915.93|913.13|0
1656472200000|2022-06-29 03:10:00|917.23|914.43|918.29|915.49|919.23|916.43|916.63|913.83|0
1656472500000|2022-06-29 03:15:00|918.52|915.72|917.94|915.14|918.88|916.08|917.34|914.54|0
1656472800000|2022-06-29 03:20:00|918.05|915.25|916.63|913.83|918.29|915.49|916.4|913.6|0
1656473100000|2022-06-29 03:25:00|916.87|914.07|915.57|912.77|917.81|915.01|915.34|912.54|0
1656473400000|2022-06-29 03:30:00|915.45|912.65|914.98|912.18|916.16|913.36|914.98|912.18|0
1656473700000|2022-06-29 03:35:00|915.22|912.42|917.81|915.01|918.99|916.19|915.22|912.42|0
1656474000000|2022-06-29 03:40:00|917.93|915.13|914.98|912.18|918.17|915.37|914.74|911.94|0
1656474300000|2022-06-29 03:45:00|914.74|911.94|916.28|913.48|917.1|914.3|914.74|911.94|0
1656474600000|2022-06-29 03:50:00|916.52|913.72|915.21|912.41|916.87|914.07|914.98|912.18|0
1656474900000|2022-06-29 03:55:00|915.45|912.65|916.39|913.59|916.86|914.06|914.98|912.18|0
1656475200000|2022-06-29 04:00:00|916.63|913.83|916.16|913.36|917.57|914.77|915.68|912.88|0
1656475500000|2022-06-29 04:05:00|916.28|913.48|917.34|914.54|917.34|914.54|915.45|912.65|0
1656475800000|2022-06-29 04:10:00|917.57|914.77|915.92|913.12|917.57|914.77|915.68|912.88|0
1656476100000|2022-06-29 04:15:00|916.15|913.35|916.39|913.59|917.1|914.3|915.68|912.88|0
1656476400000|2022-06-29 04:20:00|916.51|913.71|917.1|914.3|917.33|914.53|915.92|913.12|0
1656476700000|2022-06-29 04:25:00|916.86|914.06|917.1|914.3|917.81|915.01|916.15|913.35|0
1656477000000|2022-06-29 04:30:00|917.22|914.42|913.09|910.29|918.51|915.71|912.85|910.05|0
1656477300000|2022-06-29 04:35:00|913.32|910.52|913.08|910.28|914.03|911.23|912.85|910.05|0
1656477600000|2022-06-29 04:40:00|913.32|910.52|912.85|910.05|914.03|911.23|912.85|910.05|0
1656477900000|2022-06-29 04:45:00|913.32|910.52|913.56|910.76|913.79|910.99|913.08|910.28|0
1656478200000|2022-06-29 04:50:00|913.79|910.99|914.26|911.46|914.39|911.59|913.56|910.76|0
1656478500000|2022-06-29 04:55:00|914.5|911.7|915.21|912.41|915.44|912.64|914.26|911.46|0
1656478800000|2022-06-29 05:00:00|915.44|912.64|912.85|910.05|916.39|913.59|912.85|910.05|0
1656479100000|2022-06-29 05:05:00|913.08|910.28|914.26|911.46|914.5|911.7|912.85|910.05|0
1656479400000|2022-06-29 05:10:00|914.38|911.58|913.68|910.88|914.73|911.93|913.32|910.52|0
1656479700000|2022-06-29 05:15:00|913.79|910.99|913.2|910.4|914.02|911.22|912.84|910.04|0
1656480000000|2022-06-29 05:20:00|913.32|910.52|913.32|910.52|914.26|911.46|912.84|910.04|0
1656480300000|2022-06-29 05:25:00|913.55|910.75|915.67|912.87|916.15|913.35|913.55|910.75|0
1656480600000|2022-06-29 05:30:00|915.91|913.11|915.09|912.29|915.91|913.11|914.26|911.46|0
1656480900000|2022-06-29 05:35:00|914.97|912.17|917.09|914.29|917.09|914.29|914.73|911.93|0
1656481200000|2022-06-29 05:40:00|917.33|914.53|915.32|912.52|918.27|915.47|915.09|912.29|0
1656481500000|2022-06-29 05:45:00|914.96|912.16|914.73|911.93|915.8|913|914.73|911.93|0
1656481800000|2022-06-29 05:50:00|915.2|912.4|916.14|913.34|917.09|914.29|914.96|912.16|0
1656482100000|2022-06-29 05:55:00|916.27|913.47|916.85|914.05|917.56|914.76|915.32|912.52|0
1656482400000|2022-06-29 06:00:00|916.38|913.58|916.85|914.05|917.56|914.76|914.25|911.45|0
1656482700000|2022-06-29 06:05:00|917.09|914.29|921.7|918.9|921.7|918.9|915.43|912.63|0
1656483000000|2022-06-29 06:10:00|921.34|918.54|920.28|917.48|922.28|919.48|919.45|916.65|0
1656483300000|2022-06-29 06:15:00|920.16|917.36|918.97|916.17|920.86|918.06|918.5|915.7|0
1656483600000|2022-06-29 06:20:00|919.21|916.41|920.63|917.83|922.75|919.95|918.74|915.94|0
1656483900000|2022-06-29 06:25:00|920.99|918.19|918.97|916.17|921.1|918.3|918.74|915.94|0
1656484200000|2022-06-29 06:30:00|919.1|916.3|921.34|918.54|921.34|918.54|918.5|915.7|0
1656484500000|2022-06-29 06:35:00|921.81|919.01|924.17|921.37|924.41|921.61|921.34|918.54|0
1656484800000|2022-06-29 06:40:00|924.41|921.61|925.12|922.32|925.59|922.79|923.93|921.13|0
1656485100000|2022-06-29 06:45:00|924.88|922.08|926.54|923.74|926.54|923.74|923.23|920.43|0
1656485400000|2022-06-29 06:50:00|926.3|923.5|930.8|928|931.51|928.71|926.3|923.5|0
1656485700000|2022-06-29 06:55:00|931.27|928.47|930.09|927.29|931.51|928.71|928.9|926.1|0
1656486000000|2022-06-29 07:00:00|930.32|927.52|927.84|925.04|932.46|929.66|927.84|925.04|0
1656486300000|2022-06-29 07:05:00|927.4|925|928.46|926.06|929.65|927.25|924.92|922.52|0
1656486600000|2022-06-29 07:10:00|928.11|925.71|925.75|923.35|928.7|926.3|925.39|922.99|0
1656486900000|2022-06-29 07:15:00|924.91|922.51|920.66|918.26|924.91|922.51|917.59|915.19|0
1656487200000|2022-06-29 07:20:00|920.42|918.02|921.13|918.73|922.78|920.38|918.77|916.37|0
1656487500000|2022-06-29 07:25:00|921.6|919.2|919.24|916.84|922.07|919.67|916.4|914|0
1656487800000|2022-06-29 07:30:00|919.47|917.07|923.14|920.74|925.86|923.46|919.47|917.07|0
1656488100000|2022-06-29 07:35:00|922.78|920.38|919.95|917.55|923.73|921.33|917.94|915.54|0
1656488400000|2022-06-29 07:40:00|919|916.6|918.76|916.36|920.89|918.49|917.82|915.42|0
1656488700000|2022-06-29 07:45:00|918.65|916.25|921.36|918.96|922.78|920.38|917.35|914.95|0
1656489000000|2022-06-29 07:50:00|921.13|918.73|920.89|918.49|922.43|920.03|918.65|916.25|0
1656489300000|2022-06-29 07:55:00|921.13|918.73|923.73|921.33|925.15|922.75|920.65|918.25|0
1656489600000|2022-06-29 08:00:00|923.49|921.09|918.76|916.36|926.22|923.82|918.05|915.65|0
1656489900000|2022-06-29 08:05:00|919.47|917.07|915.81|913.41|919.94|917.54|914.87|912.47|0
1656490200000|2022-06-29 08:10:00|915.69|913.29|918.29|915.89|918.29|915.89|914.51|912.11|0
1656490500000|2022-06-29 08:15:00|918.41|916.01|919.12|916.72|920.89|918.49|917.82|915.42|0
1656490800000|2022-06-29 08:20:00|919.23|916.83|919|916.6|920.18|917.78|917.34|914.94|0
1656491100000|2022-06-29 08:25:00|919.23|916.83|919.83|917.43|920.77|918.37|918.29|915.89|0
1656491400000|2022-06-29 08:30:00|919.7|917.3|919.12|916.72|919.7|917.3|917.81|915.41|0
1656491700000|2022-06-29 08:35:00|919|916.6|917.81|915.41|919.35|916.95|915.45|913.05|0
1656492000000|2022-06-29 08:40:00|918.05|915.65|919.12|916.72|920.88|918.48|917.58|915.18|0
1656492300000|2022-06-29 08:45:00|918.99|916.59|918.05|915.65|920.18|917.78|916.75|914.35|0
1656492600000|2022-06-29 08:50:00|918.28|915.88|918.76|916.36|919.12|916.72|917.81|915.41|0
1656492900000|2022-06-29 08:55:00|918.28|915.88|918.76|916.36|919.12|916.72|917.1|914.7|0
1656493200000|2022-06-29 09:00:00|919.12|916.72|916.87|914.47|920.06|917.66|916.87|914.47|0
1656493500000|2022-06-29 09:05:00|917.1|914.7|917.57|915.17|918.05|915.65|916.39|913.99|0
1656493800000|2022-06-29 09:10:00|917.1|914.7|917.46|915.06|917.57|915.17|915.68|913.28|0
1656494100000|2022-06-29 09:15:00|917.57|915.17|918.05|915.65|918.52|916.12|916.86|914.46|0
1656494400000|2022-06-29 09:20:00|918.17|915.77|918.75|916.35|919.11|916.71|917.81|915.41|0
1656494700000|2022-06-29 09:25:00|918.52|916.12|918.75|916.35|919.7|917.3|918.04|915.64|0
1656495000000|2022-06-29 09:30:00|918.99|916.59|923.24|920.84|923.6|921.2|918.75|916.35|0
1656495300000|2022-06-29 09:35:00|923.48|921.08|925.26|922.86|925.37|922.97|923.01|920.61|0
1656495600000|2022-06-29 09:40:00|925.13|922.73|924.66|922.26|925.84|923.44|924.42|922.02|0
1656495900000|2022-06-29 09:45:00|924.55|922.15|924.19|921.79|927.26|924.86|923.24|920.84|0
1656496200000|2022-06-29 09:50:00|924.31|921.91|929.87|927.47|929.87|927.47|924.31|921.91|0
1656496500000|2022-06-29 09:55:00|929.75|927.35|933.42|931.02|934.13|931.73|928.68|926.28|0
1656496800000|2022-06-29 10:00:00|932.6|930.2|927.62|925.22|932.6|930.2|926.79|924.39|0
1656497100000|2022-06-29 10:05:00|927.74|925.34|925.37|922.97|928.1|925.7|924.66|922.26|0
1656497400000|2022-06-29 10:10:00|925.13|922.73|929.28|926.88|929.63|927.23|925.13|922.73|0
1656497700000|2022-06-29 10:15:00|929.16|926.76|928.92|926.52|930.1|927.7|927.26|924.86|0
1656498000000|2022-06-29 10:20:00|929.15|926.75|929.86|927.46|929.86|927.46|926.08|923.68|0
1656498300000|2022-06-29 10:25:00|929.75|927.35|930.1|927.7|930.94|928.54|928.21|925.81|0
1656498600000|2022-06-29 10:30:00|929.86|927.46|929.63|927.23|931.05|928.65|928.68|926.28|0
1656498900000|2022-06-29 10:35:00|929.51|927.11|929.15|926.75|930.1|927.7|927.5|925.1|0
1656499200000|2022-06-29 10:40:00|929.04|926.64|930.81|928.41|930.81|928.41|927.38|924.98|0
1656499500000|2022-06-29 10:45:00|930.34|927.94|931.42|929.02|933.08|930.68|930.1|927.7|0
1656499800000|2022-06-29 10:50:00|931.66|929.26|932.13|929.73|932.13|929.73|929.89|927.49|0
1656500100000|2022-06-29 10:55:00|932.36|929.96|930.36|927.96|932.72|930.32|929.05|926.65|0
1656500400000|2022-06-29 11:00:00|930.23|927.83|930.83|928.43|932.13|929.73|929.29|926.89|0
1656500700000|2022-06-29 11:05:00|930.71|928.31|930.47|928.07|932.13|929.73|930.12|927.72|0
1656501000000|2022-06-29 11:10:00|930.59|928.19|930.94|928.54|934.02|931.62|930.47|928.07|0
1656501300000|2022-06-29 11:15:00|930.47|928.07|930|927.6|933.78|931.38|929.76|927.36|0
1656501600000|2022-06-29 11:20:00|929.76|927.36|929.76|927.36|930.71|928.31|929.05|926.65|0
1656501900000|2022-06-29 11:25:00|929.65|927.25|929.52|927.12|930.35|927.95|929.05|926.65|0
1656502200000|2022-06-29 11:30:00|929.64|927.24|927.39|924.99|929.64|927.24|926.81|924.41|0
1656502500000|2022-06-29 11:35:00|927.63|925.23|923.61|921.21|928.34|925.94|923.61|921.21|0
1656502800000|2022-06-29 11:40:00|923.38|920.98|924.32|921.92|924.56|922.16|923.38|920.98|0
1656503100000|2022-06-29 11:45:00|924.21|921.81|922.67|920.27|924.56|922.16|922.19|919.79|0
1656503400000|2022-06-29 11:50:00|922.9|920.5|918.42|916.02|923.14|920.74|917.95|915.55|0
1656503700000|2022-06-29 11:55:00|918.89|916.49|915.82|913.42|919.83|917.43|914.77|912.37|0
1656504000000|2022-06-29 12:00:00|915.59|913.19|909.7|907.3|916.18|913.78|908.99|906.59|0
1656504300000|2022-06-29 12:05:00|909.94|907.54|910.57|908.17|910.8|908.4|907.74|905.34|0
1656504600000|2022-06-29 12:10:00|910.8|908.4|910.57|908.17|911.04|908.64|909.62|907.22|0
1656504900000|2022-06-29 12:15:00|910.09|907.69|911.04|908.64|911.16|908.76|908.33|905.93|0
1656505200000|2022-06-29 12:20:00|910.57|908.17|915.99|913.59|916.23|913.83|909.86|907.46|0
1656505500000|2022-06-29 12:25:00|916.12|913.72|915.41|913.01|916.7|914.3|915.05|912.65|0
1656505800000|2022-06-29 12:30:00|915.52|913.12|920.25|917.85|923.56|921.16|914.23|911.83|0
1656506100000|2022-06-29 12:35:00|921.9|919.5|924.77|922.37|926.19|923.79|921.32|918.92|0
1656506400000|2022-06-29 12:40:00|925|922.6|921.69|919.29|925.71|923.31|921.45|919.05|0
1656506700000|2022-06-29 12:45:00|921.93|919.53|921.93|919.53|923.58|921.18|919.56|917.16|0
1656507000000|2022-06-29 12:50:00|922.4|920|920.98|918.58|922.4|920|919.56|917.16|0
1656507300000|2022-06-29 12:55:00|921.58|919.18|921.69|919.29|924.42|922.02|920.74|918.34|0
1656507600000|2022-06-29 13:00:00|921.93|919.53|918.14|915.74|922.87|920.47|916.49|914.09|0
1656507900000|2022-06-29 13:05:00|917.43|915.03|918.42|916.02|921.22|918.82|916.72|914.32|0
1656508200000|2022-06-29 13:10:00|918.18|915.78|915.35|912.95|918.42|916.02|914.64|912.24|0
1656508500000|2022-06-29 13:15:00|915.59|913.19|911.81|909.41|918.66|916.26|910.87|908.47|0
1656508800000|2022-06-29 13:20:00|912.28|909.88|914.17|911.77|915.58|913.18|911.57|909.17|0
1656509100000|2022-06-29 13:25:00|913.93|911.53|918.42|916.02|919.84|917.44|913.93|911.53|0
1656509400000|2022-06-29 13:30:00|917.71|915.31|933.81|931.41|936.42|934.02|914.4|912|0
1656509700000|2022-06-29 13:35:00|935.47|933.07|938.52|936.12|938.55|936.15|928.81|926.41|0
1656510000000|2022-06-29 13:40:00|939.47|937.07|937.81|935.41|941.85|939.45|933.54|931.14|0
1656510300000|2022-06-29 13:45:00|940.18|937.78|933.07|930.67|944.11|941.71|932.83|930.43|0
1656510600000|2022-06-29 13:50:00|933.9|931.5|913.92|911.52|934.73|932.33|911.09|908.69|0
1656510900000|2022-06-29 13:55:00|914.86|912.46|919.11|916.71|921.24|918.84|914.16|911.76|0
1656511200000|2022-06-29 14:00:00|918.64|916.24|910.25|907.85|923.84|921.44|907.72|905.32|0
1656511500000|2022-06-29 14:05:00|911.2|908.8|916.03|913.63|918.16|915.76|910.96|908.56|0
1656511800000|2022-06-29 14:10:00|916.51|914.11|918.63|916.23|918.63|916.23|909.18|906.78|0
1656512100000|2022-06-29 14:15:00|918.87|916.47|930.48|928.08|932.03|929.63|916.74|914.34|0
1656512400000|2022-06-29 14:20:00|930.72|928.32|925.74|923.34|931.19|928.79|925.74|923.34|0
1656512700000|2022-06-29 14:25:00|926.45|924.05|918.4|916|926.45|924.05|913.43|911.03|0
1656513000000|2022-06-29 14:30:00|918.63|916.23|916.03|913.63|920.71|918.31|909.9|907.5|0
1656513300000|2022-06-29 14:35:00|916.74|914.34|918.87|916.47|927.86|925.46|916.51|914.11|0
1656513600000|2022-06-29 14:40:00|918.63|916.23|911.67|909.27|920.52|918.12|909.9|907.5|0
1656513900000|2022-06-29 14:45:00|910.84|908.44|914.38|911.98|917.21|914.81|908.48|906.08|0
1656514200000|2022-06-29 14:50:00|913.67|911.27|915.32|912.92|919.34|916.94|908.95|906.55|0
1656514500000|2022-06-29 14:55:00|915.09|912.69|921.23|918.83|921.94|919.54|915.09|912.69|0
1656514800000|2022-06-29 15:00:00|920.99|918.59|924.54|922.14|925.01|922.61|919.34|916.94|0
1656515100000|2022-06-29 15:05:00|925.01|922.61|923.59|921.19|929.04|926.64|920.05|917.65|0
1656515400000|2022-06-29 15:10:00|923.36|920.96|926.43|924.03|927.85|925.45|921.23|918.83|0
1656515700000|2022-06-29 15:15:00|926.91|924.51|928.8|926.4|929.75|927.35|922.41|920.01|0
1656516000000|2022-06-29 15:20:00|929.04|926.64|933.31|930.91|936.63|934.23|927.85|925.45|0
1656516300000|2022-06-29 15:25:00|932.83|930.43|930.26|927.86|933.78|931.38|928.61|926.21|0
1656516600000|2022-06-29 15:30:00|929.79|927.39|925.77|923.37|932.86|930.46|924.35|921.95|0
1656516900000|2022-06-29 15:35:00|925.06|922.66|922.52|920.12|926.48|924.08|918.92|916.52|0
1656517200000|2022-06-29 15:40:00|923|920.6|928.66|926.26|928.66|926.26|920.17|917.77|0
1656517500000|2022-06-29 15:45:00|928.42|926.02|927.71|925.31|929.6|927.2|923.23|920.83|0
1656517800000|2022-06-29 15:50:00|927.24|924.84|921.34|918.94|928.66|926.26|920.17|917.77|0
1656518100000|2022-06-29 15:55:00|922.05|919.65|924.64|922.24|928.66|926.26|921.58|919.18|0
1656518400000|2022-06-29 16:00:00|924.88|922.48|926.53|924.13|929.72|927.32|923.47|921.07|0
1656518700000|2022-06-29 16:05:00|926.3|923.9|933.38|930.98|933.38|930.98|925.35|922.95|0
1656519000000|2022-06-29 16:10:00|933.15|930.75|935.75|933.35|937.64|935.24|931.73|929.33|0
1656519300000|2022-06-29 16:15:00|936.22|933.82|934.09|931.69|936.22|933.82|932.2|929.8|0
1656519600000|2022-06-29 16:20:00|933.62|931.22|940.72|938.32|940.95|938.55|931.49|929.09|0
1656519900000|2022-06-29 16:25:00|941.9|939.5|943.56|941.16|944.75|942.35|940.72|938.32|0
1656520200000|2022-06-29 16:30:00|943.8|941.4|941.43|939.03|943.8|941.4|939.06|936.66|0
1656520500000|2022-06-29 16:35:00|941.66|939.26|934.09|931.69|941.66|939.26|931.72|929.32|0
1656520800000|2022-06-29 16:40:00|933.98|931.58|933.85|931.45|935.98|933.58|932.67|930.27|0
1656521100000|2022-06-29 16:45:00|934.09|931.69|936.45|934.05|937.4|935|931.25|928.85|0
1656521400000|2022-06-29 16:50:00|936.22|933.82|936.22|933.82|937.64|935.24|933.14|930.74|0
1656521700000|2022-06-29 16:55:00|935.74|933.34|933.85|931.45|938.11|935.71|932.43|930.03|0
1656522000000|2022-06-29 17:00:00|934.32|931.92|935.74|933.34|936.45|934.05|932.19|929.79|0
1656522300000|2022-06-29 17:05:00|935.03|932.63|928.89|926.49|936.92|934.52|928.89|926.49|0
1656522600000|2022-06-29 17:10:00|928.65|926.25|938.58|936.18|938.58|936.18|926.52|924.12|0
1656522900000|2022-06-29 17:15:00|938.82|936.42|939.05|936.65|940.84|938.44|938.23|935.83|0
1656523200000|2022-06-29 17:20:00|939.29|936.89|941.01|938.61|941.96|939.56|939.29|936.89|0
1656523500000|2022-06-29 17:25:00|941.25|938.85|934.64|932.24|942.19|939.79|933.46|931.06|0
1656523800000|2022-06-29 17:30:00|935.11|932.71|936.53|934.13|938.89|936.49|933.93|931.53|0
1656524100000|2022-06-29 17:35:00|936.29|933.89|931.81|929.41|936.29|933.89|931.11|928.71|0
1656524400000|2022-06-29 17:40:00|932.05|929.65|928.75|926.35|932.99|930.59|928.28|925.88|0
1656524700000|2022-06-29 17:45:00|928.04|925.64|929.93|927.53|930.87|928.47|927.34|924.94|0
1656525000000|2022-06-29 17:50:00|930.4|928|927.81|925.41|930.4|928|926.63|924.23|0
1656525300000|2022-06-29 17:55:00|927.57|925.17|922.87|920.47|927.57|925.17|922.16|919.76|0
1656525600000|2022-06-29 18:00:00|923.57|921.17|914.7|912.3|924.28|921.88|914.7|912.3|0
1656525900000|2022-06-29 18:05:00|914.47|912.07|916.35|913.95|918|915.6|913.76|911.36|0
1656526200000|2022-06-29 18:10:00|916.11|913.71|916.58|914.18|918.71|916.31|914.94|912.54|0
1656526500000|2022-06-29 18:15:00|916.82|914.42|917.06|914.66|917.29|914.89|914|911.6|0
1656526800000|2022-06-29 18:20:00|917.76|915.36|921.06|918.66|922|919.6|917.29|914.89|0
1656527100000|2022-06-29 18:25:00|920.82|918.42|918|915.6|922.24|919.84|916.82|914.42|0
1656527400000|2022-06-29 18:30:00|917.53|915.13|921.3|918.9|923.18|920.78|917.05|914.65|0
1656527700000|2022-06-29 18:35:00|921.06|918.66|924.83|922.43|924.83|922.43|921.06|918.66|0
1656528000000|2022-06-29 18:40:00|925.3|922.9|930.26|927.86|930.26|927.86|923.89|921.49|0
1656528300000|2022-06-29 18:45:00|930.97|928.57|931.21|928.81|932.63|930.23|929.32|926.92|0
1656528600000|2022-06-29 18:50:00|931.92|929.52|928.84|926.44|932.86|930.46|928.84|926.44|0
1656528900000|2022-06-29 18:55:00|928.61|926.21|929.08|926.68|929.79|927.39|926.01|923.61|0
1656529200000|2022-06-29 19:00:00|929.32|926.92|930.02|927.62|934.04|931.64|927.43|925.03|0
1656529500000|2022-06-29 19:05:00|929.79|927.39|924.36|921.96|930.97|928.57|924.36|921.96|0
1656529800000|2022-06-29 19:10:00|924.59|922.19|927.19|924.79|930.26|927.86|924.59|922.19|0
1656530100000|2022-06-29 19:15:00|927.9|925.5|925.01|922.61|929.31|926.91|920.28|917.88|0
1656530400000|2022-06-29 19:20:00|925.24|922.84|920.99|918.59|925.72|923.32|920.52|918.12|0
1656530700000|2022-06-29 19:25:00|921.23|918.83|915.57|913.17|921.94|919.54|915.33|912.93|0
1656531000000|2022-06-29 19:30:00|916.27|913.87|925.95|923.55|927.37|924.97|916.04|913.64|0
1656531300000|2022-06-29 19:35:00|926.42|924.02|927.13|924.73|929.73|927.33|924.77|922.37|0
1656531600000|2022-06-29 19:40:00|928.31|925.91|927.84|925.44|929.97|927.57|925.71|923.31|0
1656531900000|2022-06-29 19:45:00|927.13|924.73|929.97|927.57|932.1|929.7|925.71|923.31|0
1656532200000|2022-06-29 19:50:00|925.95|923.55|929.97|927.57|933.76|931.36|925|922.6|0
1656532500000|2022-06-29 19:55:00|929.73|927.33|925|922.6|929.73|927.33|921.7|919.3|0
1656532800000|2022-06-29 20:00:00|927.6|925.2|924.29|921.89|927.84|925.44|923.11|920.71|0
1656533100000|2022-06-29 20:05:00|924.06|921.66|925|922.6|925.71|923.31|923.11|920.71|0
1656533400000|2022-06-29 20:10:00|924.77|922.37|928.55|926.15|929.02|926.62|924.53|922.13|0
1656533700000|2022-06-29 20:15:00|928.75|925.95|926.15|923.35|928.75|925.95|926.15|923.35|0
1656534000000|2022-06-29 20:20:00|925.91|923.11|926.62|923.82|926.85|924.05|925.09|922.29|0
1656534300000|2022-06-29 20:25:00|926.74|923.94|926.38|923.58|926.98|924.18|924.96|922.16|0
1656534600000|2022-06-29 20:30:00|926.27|923.47|924.25|921.45|926.27|923.47|924.02|921.22|0
1656534900000|2022-06-29 20:35:00|924.73|921.93|924.96|922.16|925.2|922.4|924.38|921.58|0
1656535200000|2022-06-29 20:40:00|924.73|921.93|924.96|922.16|924.96|922.16|924.49|921.69|0
1656535500000|2022-06-29 20:45:00|924.73|921.93|923.67|920.87|924.73|921.93|923.67|920.87|0
1656535800000|2022-06-29 20:50:00|923.78|920.98|924.72|921.92|924.96|922.16|923.78|920.98|0
1656536100000|2022-06-29 20:55:00|924.96|922.16|924.37|921.57|925.2|922.4|924.01|921.21|0
1656536400000|2022-06-29 21:00:00|924.64|921.84|924.23|921.43|924.64|921.84|924.09|921.29|0
1656536700000|2022-06-29 21:05:00|924.4|921.6|924.54|921.74|924.61|921.81|924.17|921.37|0
1656537000000|2022-06-29 21:10:00|924.75|921.95|924.75|921.95|924.95|922.15|924.54|921.74|0
1656537300000|2022-06-29 21:15:00|924.54|921.74|924.54|921.74|924.71|921.91|924.54|921.74|0
1656537600000|2022-06-29 21:20:00|924.65|921.85|924.54|921.74|924.65|921.85|924.54|921.74|0
1656537900000|2022-06-29 21:25:00|924.61|921.81|924.47|921.67|924.61|921.81|924.33|921.53|0
1656538200000|2022-06-29 21:30:00|924.61|921.81|924.88|922.08|924.88|922.08|924.61|921.81|0
1656538500000|2022-06-29 21:35:00|924.61|921.81|924.88|922.08|924.88|922.08|924.61|921.81|0
1656538800000|2022-06-29 21:40:00|924.84|922.04|924.68|921.88|924.91|922.11|924.54|921.74|0
1656539100000|2022-06-29 21:45:00|924.81|922.01|924.81|922.01|924.81|922.01|924.81|922.01|0
1656539400000|2022-06-29 21:50:00|924.68|921.88|924.68|921.88|924.75|921.95|924.54|921.74|0
1656539700000|2022-06-29 21:55:00|924.75|921.95|924.84|922.04|924.84|922.04|924.64|921.84|0
1656540000000|2022-06-29 22:00:00|923.19|920.39|925.42|922.62|925.66|922.86|923.19|920.39|0
1656540300000|2022-06-29 22:05:00|925.19|922.39|926.02|923.22|926.84|924.04|924.95|922.15|0
1656540600000|2022-06-29 22:10:00|925.9|923.1|926.84|924.04|927.08|924.28|925.9|923.1|0
1656540900000|2022-06-29 22:15:00|927.08|924.28|925.66|922.86|927.08|924.28|924.95|922.15|0
1656541200000|2022-06-29 22:20:00|925.55|922.75|924.71|921.91|925.66|922.86|924.48|921.68|0
1656541500000|2022-06-29 22:25:00|924.48|921.68|924|921.2|924.48|921.68|923.53|920.73|0
1656541800000|2022-06-29 22:30:00|923.77|920.97|924.95|922.15|925.31|922.51|923.77|920.97|0
1656542100000|2022-06-29 22:35:00|925.07|922.27|925.66|922.86|925.66|922.86|925.07|922.27|0
1656542400000|2022-06-29 22:40:00|925.54|922.74|925.66|922.86|925.89|923.09|925.42|922.62|0
1656542700000|2022-06-29 22:45:00|925.54|922.74|925.66|922.86|926.37|923.57|925.42|922.62|0
1656543000000|2022-06-29 22:50:00|925.42|922.62|924.6|921.8|925.42|922.62|924|921.2|0
1656543300000|2022-06-29 22:55:00|924.47|921.67|925.66|922.86|925.89|923.09|924.47|921.67|0
1656543600000|2022-06-29 23:00:00|925.54|922.74|927.55|924.75|927.78|924.98|925.42|922.62|0
1656543900000|2022-06-29 23:05:00|927.78|924.98|927.31|924.51|927.78|924.98|926.84|924.04|0
1656544200000|2022-06-29 23:10:00|927.07|924.27|926.72|923.92|927.07|924.27|926.36|923.56|0
1656544500000|2022-06-29 23:15:00|926.96|924.16|927.07|924.27|927.31|924.51|926.36|923.56|0
1656544800000|2022-06-29 23:20:00|926.83|924.03|929.91|927.11|930.38|927.58|926.83|924.03|0
1656545100000|2022-06-29 23:25:00|929.79|926.99|930.14|927.34|930.62|927.82|929.2|926.4|0
1656545400000|2022-06-29 23:30:00|930.27|927.47|929.91|927.11|931.56|928.76|929.91|927.11|0
1656545700000|2022-06-29 23:35:00|930.14|927.34|929.67|926.87|930.14|927.34|928.96|926.16|0
1656546000000|2022-06-29 23:40:00|929.91|927.11|928.96|926.16|929.91|927.11|928.72|925.92|0
1656546300000|2022-06-29 23:45:00|928.72|925.92|928.49|925.69|929.43|926.63|928.25|925.45|0
1656546600000|2022-06-29 23:50:00|928.72|925.92|929.91|927.11|930.14|927.34|928.49|925.69|0
1656546900000|2022-06-29 23:55:00|930.03|927.23|929.67|926.87|930.38|927.58|929.2|926.4|0
1656547200000|2022-06-30 00:00:00|929.9|927.1|931.56|928.76|936.06|933.26|929.43|926.63|0
1656547500000|2022-06-30 00:05:00|931.09|928.29|929.43|926.63|931.09|928.29|928.25|925.45|0
1656547800000|2022-06-30 00:10:00|929.67|926.87|929.9|927.1|931.56|928.76|929.19|926.39|0
1656548100000|2022-06-30 00:15:00|929.79|926.99|929.67|926.87|932.51|929.71|929.19|926.39|0
1656548400000|2022-06-30 00:20:00|929.9|927.1|930.5|927.7|931.09|928.29|928.72|925.92|0
1656548700000|2022-06-30 00:25:00|930.26|927.46|930.37|927.57|931.21|928.41|929.19|926.39|0
1656549000000|2022-06-30 00:30:00|930.14|927.34|931.21|928.41|931.56|928.76|928.25|925.45|0
1656549300000|2022-06-30 00:35:00|931.08|928.28|930.5|927.7|931.08|928.28|929.19|926.39|0
1656549600000|2022-06-30 00:40:00|930.37|927.57|928.01|925.21|930.37|927.57|927.3|924.5|0
1656549900000|2022-06-30 00:45:00|927.77|924.97|929.9|927.1|930.26|927.46|927.42|924.62|0
1656550200000|2022-06-30 00:50:00|930.02|927.22|930.97|928.17|931.32|928.52|929.31|926.51|0
1656550500000|2022-06-30 00:55:00|931.08|928.28|930.37|927.57|931.56|928.76|929.9|927.1|0
1656550800000|2022-06-30 01:00:00|930.84|928.04|933.81|931.01|934.16|931.36|930.84|928.04|0
1656551100000|2022-06-30 01:05:00|933.92|931.12|935.82|933.02|935.94|933.14|932.5|929.7|0
1656551400000|2022-06-30 01:10:00|935.34|932.54|937|934.2|938.07|935.27|935.34|932.54|0
1656551700000|2022-06-30 01:15:00|937.24|934.44|939.61|936.81|940.56|937.76|937.24|934.44|0
1656552000000|2022-06-30 01:20:00|939.37|936.57|938.66|935.86|940.08|937.28|937.47|934.67|0
1656552300000|2022-06-30 01:25:00|938.42|935.62|937.71|934.91|939.37|936.57|937.71|934.91|0
1656552600000|2022-06-30 01:30:00|937.95|935.15|935.81|933.01|938.66|935.86|935.1|932.3|0
1656552900000|2022-06-30 01:35:00|935.58|932.78|935.34|932.54|936.52|933.72|933.92|931.12|0
1656553200000|2022-06-30 01:40:00|935.7|932.9|935.58|932.78|937.71|934.91|935.1|932.3|0
1656553500000|2022-06-30 01:45:00|935.34|932.54|936.76|933.96|937|934.2|934.51|931.71|0
1656553800000|2022-06-30 01:50:00|936.88|934.08|937|934.2|937.23|934.43|934.86|932.06|0
1656554100000|2022-06-30 01:55:00|936.88|934.08|939.84|937.04|940.08|937.28|936.88|934.08|0
1656554400000|2022-06-30 02:00:00|939.13|936.33|937.59|934.79|939.84|937.04|937.47|934.67|0
1656554700000|2022-06-30 02:05:00|937.47|934.67|936.76|933.96|938.89|936.09|936.76|933.96|0
1656555000000|2022-06-30 02:10:00|936.52|933.72|935.93|933.13|936.99|934.19|935.1|932.3|0
1656555300000|2022-06-30 02:15:00|936.05|933.25|935.69|932.89|936.52|933.72|935.33|932.53|0
1656555600000|2022-06-30 02:20:00|935.57|932.77|934.27|931.47|935.81|933.01|933.09|930.29|0
1656555900000|2022-06-30 02:25:00|934.15|931.35|931.78|928.98|934.75|931.95|931.31|928.51|0
1656556200000|2022-06-30 02:30:00|931.54|928.74|932.96|930.16|932.96|930.16|930.6|927.8|0
1656556500000|2022-06-30 02:35:00|932.73|929.93|933.2|930.4|933.67|930.87|932.25|929.45|0
1656556800000|2022-06-30 02:40:00|933.32|930.52|932.25|929.45|933.67|930.87|931.9|929.1|0
1656557100000|2022-06-30 02:45:00|932.02|929.22|935.45|932.65|936.04|933.24|931.31|928.51|0
1656557400000|2022-06-30 02:50:00|935.57|932.77|933.91|931.11|935.81|933.01|933.91|931.11|0
1656557700000|2022-06-30 02:55:00|933.67|930.87|932.96|930.16|933.91|931.11|931.66|928.86|0
1656558000000|2022-06-30 03:00:00|932.49|929.69|931.66|928.86|933.08|930.28|931.54|928.74|0
1656558300000|2022-06-30 03:05:00|931.54|928.74|932.01|929.21|933.08|930.28|930.83|928.03|0
1656558600000|2022-06-30 03:10:00|931.78|928.98|932.49|929.69|932.96|930.16|931.3|928.5|0
1656558900000|2022-06-30 03:15:00|932.72|929.92|932.49|929.69|933.2|930.4|931.3|928.5|0
1656559200000|2022-06-30 03:20:00|932.72|929.92|932.01|929.21|932.96|930.16|932.01|929.21|0
1656559500000|2022-06-30 03:25:00|932.14|929.34|932.25|929.45|932.72|929.92|932.01|929.21|0
1656559800000|2022-06-30 03:30:00|932.49|929.69|933.91|931.11|934.38|931.58|932.01|929.21|0
1656560100000|2022-06-30 03:35:00|934.03|931.23|934.85|932.05|935.33|932.53|933.43|930.63|0
1656560400000|2022-06-30 03:40:00|935.09|932.29|935.09|932.29|935.56|932.76|934.14|931.34|0
1656560700000|2022-06-30 03:45:00|935.33|932.53|937.46|934.66|938.06|935.26|934.85|932.05|0
1656561000000|2022-06-30 03:50:00|937.22|934.42|936.87|934.07|937.22|934.42|936.51|933.71|0
1656561300000|2022-06-30 03:55:00|936.75|933.95|936.51|933.71|937.22|934.42|935.8|933|0
1656561600000|2022-06-30 04:00:00|936.75|933.95|936.98|934.18|937.93|935.13|935.56|932.76|0
1656561900000|2022-06-30 04:05:00|936.75|933.95|937.22|934.42|937.22|934.42|936.03|933.23|0
1656562200000|2022-06-30 04:10:00|937.46|934.66|936.03|933.23|937.69|934.89|935.56|932.76|0
1656562500000|2022-06-30 04:15:00|935.8|933|934.85|932.05|936.27|933.47|934.85|932.05|0
1656562800000|2022-06-30 04:20:00|935.08|932.28|935.56|932.76|936.27|933.47|935.08|932.28|0
1656563100000|2022-06-30 04:25:00|935.68|932.88|936.03|933.23|936.03|933.23|935.08|932.28|0
1656563400000|2022-06-30 04:30:00|935.92|933.12|936.27|933.47|937.22|934.42|935.32|932.52|0
1656563700000|2022-06-30 04:35:00|936.39|933.59|937.69|934.89|938.52|935.72|936.15|933.35|0
1656564000000|2022-06-30 04:40:00|937.58|934.78|936.74|933.94|937.81|935.01|936.03|933.23|0
1656564300000|2022-06-30 04:45:00|936.63|933.83|937.21|934.41|937.45|934.65|936.5|933.7|0
1656564600000|2022-06-30 04:50:00|937.34|934.54|938.05|935.25|938.05|935.25|936.74|933.94|0
1656564900000|2022-06-30 04:55:00|937.92|935.12|937.92|935.12|939.11|936.31|937.45|934.65|0
1656565200000|2022-06-30 05:00:00|937.69|934.89|937.92|935.12|939.82|937.02|936.74|933.94|0
1656565500000|2022-06-30 05:05:00|937.81|935.01|938.76|935.96|939.71|936.91|937.69|934.89|0
1656565800000|2022-06-30 05:10:00|938.52|935.72|938.87|936.07|940.18|937.38|938.52|935.72|0
1656566100000|2022-06-30 05:15:00|938.63|935.83|940.06|937.26|940.06|937.26|937.33|934.53|0
1656566400000|2022-06-30 05:20:00|940.29|937.49|943.62|940.82|943.62|940.82|940.06|937.26|0
1656566700000|2022-06-30 05:25:00|944.09|941.29|949.08|946.28|953.84|951.04|944.09|941.29|0
1656567000000|2022-06-30 05:30:00|949.32|946.52|950.5|947.7|950.98|948.18|949.08|946.28|0
1656567300000|2022-06-30 05:35:00|950.98|948.18|952.05|949.25|953.36|950.56|950.74|947.94|0
1656567600000|2022-06-30 05:40:00|952.17|949.37|955.26|952.46|956.21|953.41|951.69|948.89|0
1656567900000|2022-06-30 05:45:00|955.39|952.59|952.88|950.08|955.39|952.59|951.45|948.65|0
1656568200000|2022-06-30 05:50:00|952.77|949.97|954.07|951.27|954.07|951.27|951.69|948.89|0
1656568500000|2022-06-30 05:55:00|953.72|950.92|951.22|948.42|954.19|951.39|950.03|947.23|0
1656568800000|2022-06-30 06:00:00|950.74|947.94|954.07|951.27|954.55|951.75|948.84|946.04|0
1656569100000|2022-06-30 06:05:00|954.31|951.51|958.83|956.03|959.07|956.27|953.83|951.03|0
1656569400000|2022-06-30 06:10:00|959.07|956.27|956.33|953.53|961.69|958.89|955.73|952.93|0
1656569700000|2022-06-30 06:15:00|955.97|953.17|956.69|953.89|957.4|954.6|954.78|951.98|0
1656570000000|2022-06-30 06:20:00|956.57|953.77|957.88|955.08|959.31|956.51|955.97|953.17|0
1656570300000|2022-06-30 06:25:00|957.76|954.96|963.24|960.44|964.07|961.27|957.52|954.72|0
1656570600000|2022-06-30 06:30:00|963.36|960.56|970.18|967.38|970.9|968.1|962.88|960.08|0
1656570900000|2022-06-30 06:35:00|970.42|967.62|971.4|968.6|977.1|974.3|970.18|967.38|0
1656571200000|2022-06-30 06:40:00|971.63|968.83|975.56|972.76|978.05|975.25|971.16|968.36|0
1656571500000|2022-06-30 06:45:00|975.67|972.87|973.06|970.26|976.39|973.59|972.58|969.78|0
1656571800000|2022-06-30 06:50:00|972.71|969.91|972.71|969.91|974.72|971.92|970.81|968.01|0
1656572100000|2022-06-30 06:55:00|972.82|970.02|971.63|968.83|973.42|970.62|970.21|967.41|0
1656572400000|2022-06-30 07:00:00|971.76|968.96|973.18|970.38|974.25|971.45|968.54|965.74|0
1656572700000|2022-06-30 07:05:00|973.69|971.29|972.14|969.74|976.79|974.39|970.48|968.08|0
1656573000000|2022-06-30 07:10:00|972.38|969.98|972.98|970.58|975.95|973.55|968.34|965.94|0
1656573300000|2022-06-30 07:15:00|974.04|971.64|978.21|975.81|979.99|977.59|974.04|971.64|0
1656573600000|2022-06-30 07:20:00|977.37|974.97|977.62|975.22|980.71|978.31|976.17|973.77|0
1656573900000|2022-06-30 07:25:00|977.38|974.98|976.67|974.27|978.45|976.05|972.39|969.99|0
1656574200000|2022-06-30 07:30:00|977.14|974.74|973.82|971.42|980.23|977.83|973.58|971.18|0
1656574500000|2022-06-30 07:35:00|973.46|971.06|974.89|972.49|975.48|973.08|971.68|969.28|0
1656574800000|2022-06-30 07:40:00|974.29|971.89|969.07|966.67|974.29|971.89|968.59|966.19|0
1656575100000|2022-06-30 07:45:00|969.19|966.79|965.05|962.65|973.1|970.7|965.05|962.65|0
1656575400000|2022-06-30 07:50:00|964.58|962.18|965.53|963.13|965.76|963.36|963.87|961.47|0
1656575700000|2022-06-30 07:55:00|965.76|963.36|966.47|964.07|968.37|965.97|964.58|962.18|0
1656576000000|2022-06-30 08:00:00|966.71|964.31|962.45|960.05|967.42|965.02|961.97|959.57|0
1656576300000|2022-06-30 08:05:00|962.21|959.81|964.58|962.18|966|963.6|960.55|958.15|0
1656576600000|2022-06-30 08:10:00|965.05|962.65|963.87|961.47|966.36|963.96|963.63|961.23|0
1656576900000|2022-06-30 08:15:00|964.1|961.7|967.89|965.49|968.49|966.09|963.39|960.99|0
1656577200000|2022-06-30 08:20:00|968.25|965.85|968.97|966.57|969.32|966.92|966|963.6|0
1656577500000|2022-06-30 08:25:00|969.08|966.68|970.27|967.87|970.98|968.58|967.89|965.49|0
1656577800000|2022-06-30 08:30:00|970.03|967.63|970.98|968.58|971.45|969.05|967.66|965.26|0
1656578100000|2022-06-30 08:35:00|971.1|968.7|964.22|961.82|972.4|970|962.56|960.16|0
1656578400000|2022-06-30 08:40:00|964.81|962.41|961.85|959.45|968.13|965.73|960.43|958.03|0
1656578700000|2022-06-30 08:45:00|961.97|959.57|968.01|965.61|969.2|966.8|961.73|959.33|0
1656579000000|2022-06-30 08:50:00|968.13|965.73|967.18|964.78|969.2|966.8|966.35|963.95|0
1656579300000|2022-06-30 08:55:00|967.42|965.02|968.49|966.09|970.02|967.62|966.47|964.07|0
1656579600000|2022-06-30 09:00:00|968.84|966.44|969.79|967.39|971.92|969.52|968.13|965.73|0
1656579900000|2022-06-30 09:05:00|971.69|969.29|973.35|970.95|973.58|971.18|968.6|966.2|0
1656580200000|2022-06-30 09:10:00|973.11|970.71|980.24|977.84|980.6|978.2|973.11|970.71|0
1656580500000|2022-06-30 09:15:00|980.6|978.2|982.38|979.98|982.62|980.22|980.24|977.84|0
1656580800000|2022-06-30 09:20:00|982.62|980.22|981.89|979.49|983.09|980.69|980.44|978.04|0
1656581100000|2022-06-30 09:25:00|982.02|979.62|982.84|980.44|982.84|980.44|981.54|979.14|0
1656581400000|2022-06-30 09:30:00|982.73|980.33|980.7|978.3|983.56|981.16|979.75|977.35|0
1656581700000|2022-06-30 09:35:00|980.58|978.18|979.74|977.34|982.37|979.97|979.74|977.34|0
1656582000000|2022-06-30 09:40:00|979.98|977.58|981.17|978.77|981.77|979.37|979.74|977.34|0
1656582300000|2022-06-30 09:45:00|980.93|978.53|979.15|976.75|981.65|979.25|978.55|976.15|0
1656582600000|2022-06-30 09:50:00|979.27|976.87|977.24|974.84|980.1|977.7|977.13|974.73|0
1656582900000|2022-06-30 09:55:00|977.13|974.73|970.94|968.54|977.72|975.32|970.94|968.54|0
1656583200000|2022-06-30 10:00:00|971.41|969.01|973.91|971.51|973.91|971.51|971.29|968.89|0
1656583500000|2022-06-30 10:05:00|973.67|971.27|973.08|970.68|976.17|973.77|972.72|970.32|0
1656583800000|2022-06-30 10:10:00|973.19|970.79|974.88|972.48|975.81|973.41|972.72|970.32|0
1656584100000|2022-06-30 10:15:00|974.76|972.36|975|972.6|975.71|973.31|974.04|971.64|0
1656584400000|2022-06-30 10:20:00|975.23|972.83|973.09|970.69|975.47|973.07|973.09|970.69|0
1656584700000|2022-06-30 10:25:00|972.85|970.45|979.28|976.88|979.28|976.88|972.85|970.45|0
1656585000000|2022-06-30 10:30:00|979.41|977.01|978.33|975.93|979.52|977.12|978.09|975.69|0
1656585300000|2022-06-30 10:35:00|978.57|976.17|980.7|978.3|981.18|978.78|978.57|976.17|0
1656585600000|2022-06-30 10:40:00|980.59|978.19|979.03|976.63|982.37|979.97|979.03|976.63|0
1656585900000|2022-06-30 10:45:00|979.27|976.87|979.98|977.58|980.94|978.54|977.97|975.57|0
1656586200000|2022-06-30 10:50:00|980.22|977.82|976.89|974.49|980.59|978.19|976.65|974.25|0
1656586500000|2022-06-30 10:55:00|976.77|974.37|974.74|972.34|976.89|974.49|974.03|971.63|0
1656586800000|2022-06-30 11:00:00|974.27|971.87|978.08|975.68|979.03|976.63|974.03|971.63|0
1656587100000|2022-06-30 11:05:00|978.32|975.92|976.06|973.66|978.55|976.15|976.06|973.66|0
1656587400000|2022-06-30 11:10:00|975.93|973.53|974.74|972.34|976.65|974.25|974.51|972.11|0
1656587700000|2022-06-30 11:15:00|974.63|972.23|976.17|973.77|977.6|975.2|973.79|971.39|0
1656588000000|2022-06-30 11:20:00|976.41|974.01|975.93|973.53|976.89|974.49|975.1|972.7|0
1656588300000|2022-06-30 11:25:00|976.06|973.66|973.91|971.51|977.12|974.72|973.31|970.91|0
1656588600000|2022-06-30 11:30:00|974.5|972.1|980|977.6|980.23|977.83|974.5|972.1|0
1656588900000|2022-06-30 11:35:00|980.23|977.83|982.38|979.98|983.09|980.69|979.28|976.88|0
1656589200000|2022-06-30 11:40:00|982.61|980.21|981.66|979.26|984.04|981.64|980.71|978.31|0
1656589500000|2022-06-30 11:45:00|981.55|979.15|982.38|979.98|984.41|982.01|981.55|979.15|0
1656589800000|2022-06-30 11:50:00|982.61|980.21|980.95|978.55|983.09|980.69|980.71|978.31|0
1656590100000|2022-06-30 11:55:00|981.18|978.78|979.76|977.36|981.18|978.78|978.8|976.4|0
1656590400000|2022-06-30 12:00:00|979.88|977.48|977.34|974.94|980.71|978.31|976.87|974.47|0
1656590700000|2022-06-30 12:05:00|977.1|974.7|979.01|976.61|979.73|977.33|976.87|974.47|0
1656591000000|2022-06-30 12:10:00|978.77|976.37|977.58|975.18|979.01|976.61|977.1|974.7|0
1656591300000|2022-06-30 12:15:00|977.7|975.3|979.25|976.85|979.49|977.09|977.1|974.7|0
1656591600000|2022-06-30 12:20:00|979.37|976.97|973.65|971.25|979.73|977.33|972.34|969.94|0
1656591900000|2022-06-30 12:25:00|974|971.6|975.43|973.03|975.43|973.03|972.7|970.3|0
1656592200000|2022-06-30 12:30:00|975.67|973.27|965.14|962.74|975.67|973.27|962.35|959.95|0
1656592500000|2022-06-30 12:35:00|965.49|963.09|967.16|964.76|967.87|965.47|962.4|960|0
1656592800000|2022-06-30 12:40:00|967.63|965.23|966.44|964.04|970.73|968.33|965.25|962.85|0
1656593100000|2022-06-30 12:45:00|965.97|963.57|964.78|962.38|965.97|963.57|962.4|960|0
1656593400000|2022-06-30 12:50:00|964.06|961.66|970.01|967.61|972.63|970.23|964.06|961.66|0
1656593700000|2022-06-30 12:55:00|970.25|967.85|976.45|974.05|976.45|974.05|969.77|967.37|0
1656594000000|2022-06-30 13:00:00|976.69|974.29|973.11|970.71|978.12|975.72|972.87|970.47|0
1656594300000|2022-06-30 13:05:00|973.35|970.95|970.01|967.61|974.54|972.14|969.06|966.66|0
1656594600000|2022-06-30 13:10:00|970.96|968.56|971.56|969.16|972.39|969.99|970.01|967.61|0
1656594900000|2022-06-30 13:15:00|970.73|968.33|965.96|963.56|972.15|969.75|964.77|962.37|0
1656595200000|2022-06-30 13:20:00|966.2|963.8|967.63|965.23|968.1|965.7|965.25|962.85|0
1656595500000|2022-06-30 13:25:00|967.87|965.47|968.34|965.94|970.01|967.61|965.72|963.32|0
1656595800000|2022-06-30 13:30:00|967.87|965.47|971.66|969.26|977.88|975.48|960.02|957.62|0
1656596100000|2022-06-30 13:35:00|974.53|972.13|986.4|984|986.64|984.24|970.95|968.55|0
1656596400000|2022-06-30 13:40:00|987.36|984.96|984.97|982.57|989.51|987.11|980.91|978.51|0
1656596700000|2022-06-30 13:45:00|985.21|982.81|984.22|981.82|989.99|987.59|981.6|979.2|0
1656597000000|2022-06-30 13:50:00|985.65|983.25|992.35|989.95|992.83|990.43|983.03|980.63|0
1656597300000|2022-06-30 13:55:00|992.83|990.43|994.98|992.58|997.61|995.21|989.96|987.56|0
1656597600000|2022-06-30 14:00:00|995.22|992.82|1000.72|998.32|1002.64|1000.24|995.22|992.82|0
1656597900000|2022-06-30 14:05:00|1000.49|998.09|999.53|997.13|1001.92|999.52|996.65|994.25|0
1656598200000|2022-06-30 14:10:00|999.05|996.65|990.63|988.23|1000.01|997.61|990.63|988.23|0
1656598500000|2022-06-30 14:15:00|990.86|988.46|993.51|991.11|996.59|994.19|988.74|986.34|0
1656598800000|2022-06-30 14:20:00|993.75|991.35|995.18|992.78|999.01|996.61|992.92|990.52|0
1656599100000|2022-06-30 14:25:00|994.94|992.54|993.99|991.59|996.38|993.98|991.36|988.96|0
1656599400000|2022-06-30 14:30:00|994.94|992.54|980.15|977.75|996.38|993.98|979.44|977.04|0
1656599700000|2022-06-30 14:35:00|979.92|977.52|987.78|985.38|987.78|985.38|979.92|977.52|0
1656600000000|2022-06-30 14:40:00|988.26|985.86|991.48|989.08|991.48|989.08|986.83|984.43|0
1656600300000|2022-06-30 14:45:00|991.6|989.2|987.31|984.91|991.6|989.2|986.35|983.95|0
1656600600000|2022-06-30 14:50:00|987.54|985.14|977.58|975.18|987.78|985.38|975.91|973.51|0
1656600900000|2022-06-30 14:55:00|977.34|974.94|971.62|969.22|978.53|976.13|970.66|968.26|0
1656601200000|2022-06-30 15:00:00|972.09|969.69|978.53|976.13|980.44|978.04|971.86|969.46|0
1656601500000|2022-06-30 15:05:00|977.58|975.18|968.09|965.69|977.58|975.18|967.14|964.74|0
1656601800000|2022-06-30 15:10:00|967.73|965.33|970.94|968.54|972.6|970.2|966.66|964.26|0
1656602100000|2022-06-30 15:15:00|971.41|969.01|969.99|967.59|971.65|969.25|966.18|963.78|0
1656602400000|2022-06-30 15:20:00|970.22|967.82|962.41|960.01|970.7|968.3|961.46|959.06|0
1656602700000|2022-06-30 15:25:00|962.17|959.77|956.47|954.07|962.65|960.25|952.42|950.02|0
1656603000000|2022-06-30 15:30:00|957.18|954.78|961.47|959.07|962.18|959.78|955.04|952.64|0
1656603300000|2022-06-30 15:35:00|961.11|958.71|958.87|956.47|964.56|962.16|958.63|956.23|0
1656603600000|2022-06-30 15:40:00|958.63|956.23|954.83|952.43|960.53|958.13|954.83|952.43|0
1656603900000|2022-06-30 15:45:00|956.25|953.85|951.03|948.63|957.2|954.8|949.13|946.73|0
1656604200000|2022-06-30 15:50:00|951.5|949.1|950.31|947.91|955.06|952.66|950.31|947.91|0
1656604500000|2022-06-30 15:55:00|950.55|948.15|947.23|944.83|954.35|951.95|946.52|944.12|0
1656604800000|2022-06-30 16:00:00|946.99|944.59|951.26|948.86|952.1|949.7|946.52|944.12|0
1656605100000|2022-06-30 16:05:00|950.79|948.39|958.63|956.23|959.1|956.7|950.55|948.15|0
1656605400000|2022-06-30 16:10:00|959.1|956.7|954.11|951.71|960.29|957.89|953.87|951.47|0
1656605700000|2022-06-30 16:15:00|953.87|951.47|951.26|948.86|957.2|954.8|950.07|947.67|0
1656606000000|2022-06-30 16:20:00|951.02|948.62|939.17|936.77|952.21|949.81|939.17|936.77|0
1656606300000|2022-06-30 16:25:00|939.65|937.25|933.26|930.86|939.65|937.25|932.2|929.8|0
1656606600000|2022-06-30 16:30:00|932.31|929.91|932.08|929.68|933.02|930.62|926.17|923.77|0
1656606900000|2022-06-30 16:35:00|931.84|929.44|936.34|933.94|937.76|935.36|931.84|929.44|0
1656607200000|2022-06-30 16:40:00|936.1|933.7|933.49|931.09|937.52|935.12|932.07|929.67|0
1656607500000|2022-06-30 16:45:00|933.02|930.62|937.05|934.65|937.05|934.65|929.71|927.31|0
1656607800000|2022-06-30 16:50:00|936.81|934.41|934.68|932.28|939.42|937.02|934.44|932.04|0
1656608100000|2022-06-30 16:55:00|934.44|932.04|934.91|932.51|937.28|934.88|932.55|930.15|0
1656608400000|2022-06-30 17:00:00|934.68|932.28|931.13|928.73|934.91|932.51|929.47|927.07|0
1656608700000|2022-06-30 17:05:00|931.6|929.2|939.89|937.49|940.37|937.97|931.13|928.73|0
1656609000000|2022-06-30 17:10:00|939.65|937.25|951.53|949.13|952|949.6|939.18|936.78|0
1656609300000|2022-06-30 17:15:00|951.29|948.89|948.91|946.51|952|949.6|947.96|945.56|0
1656609600000|2022-06-30 17:20:00|948.67|946.27|942.25|939.85|950.82|948.42|942.25|939.85|0
1656609900000|2022-06-30 17:25:00|943.2|940.8|941.06|938.66|943.2|940.8|939.88|937.48|0
1656610200000|2022-06-30 17:30:00|940.59|938.19|938.93|936.53|941.06|938.66|936.57|934.17|0
1656610500000|2022-06-30 17:35:00|938.46|936.06|937.51|935.11|938.93|936.53|935.38|932.98|0
1656610800000|2022-06-30 17:40:00|936.8|934.4|943.91|941.51|943.91|941.51|932.08|929.68|0
1656611100000|2022-06-30 17:45:00|944.38|941.98|933.73|931.33|944.38|941.98|933.26|930.86|0
1656611400000|2022-06-30 17:50:00|933.49|931.09|930.18|927.78|934.91|932.51|926.88|924.48|0
1656611700000|2022-06-30 17:55:00|930.42|928.02|932.55|930.15|934.67|932.27|930.42|928.02|0
1656612000000|2022-06-30 18:00:00|931.84|929.44|931.6|929.2|936.09|933.69|931.36|928.96|0
1656612300000|2022-06-30 18:05:00|932.07|929.67|937.98|935.58|939.4|937|930.18|927.78|0
1656612600000|2022-06-30 18:10:00|937.87|935.47|939.85|937.45|940.09|937.69|933.96|931.56|0
1656612900000|2022-06-30 18:15:00|939.61|937.21|935.58|933.18|941.99|939.59|934.63|932.23|0
1656613200000|2022-06-30 18:20:00|935.1|932.7|946.03|943.63|946.03|943.63|934.63|932.23|0
1656613500000|2022-06-30 18:25:00|946.98|944.58|942.22|939.82|950.78|948.38|940.8|938.4|0
1656613800000|2022-06-30 18:30:00|942.94|940.54|942.88|940.48|945.07|942.67|939.73|937.33|0
1656614100000|2022-06-30 18:35:00|943.12|940.72|942.05|939.65|945.73|943.33|941.22|938.82|0
1656614400000|2022-06-30 18:40:00|942.17|939.77|955.73|953.33|955.97|953.57|942.17|939.77|0
1656614700000|2022-06-30 18:45:00|955.97|953.57|952.87|950.47|956.93|954.53|950.02|947.62|0
1656615000000|2022-06-30 18:50:00|953.11|950.71|957.88|955.48|961.22|958.82|952.64|950.24|0
1656615300000|2022-06-30 18:55:00|958.59|956.19|957.11|954.71|960.5|958.1|955.69|953.29|0
1656615600000|2022-06-30 19:00:00|958.3|955.9|958.43|956.03|959.97|957.57|954.26|951.86|0
1656615900000|2022-06-30 19:05:00|959.02|956.62|971.6|969.2|971.89|969.49|958.54|956.14|0
1656616200000|2022-06-30 19:10:00|971.84|969.44|969.69|967.29|972.08|969.68|968.26|965.86|0
1656616500000|2022-06-30 19:15:00|969.21|966.81|975.42|973.02|977.1|974.7|969.21|966.81|0
1656616800000|2022-06-30 19:20:00|975.18|972.78|967.3|964.9|975.18|972.78|967.06|964.66|0
1656617100000|2022-06-30 19:25:00|967.06|964.66|954.67|952.27|967.78|965.38|954.44|952.04|0
1656617400000|2022-06-30 19:30:00|955.63|953.23|948.14|945.74|957.05|954.65|947.54|945.14|0
1656617700000|2022-06-30 19:35:00|948.73|946.33|952.06|949.66|952.06|949.66|943.27|940.87|0
1656618000000|2022-06-30 19:40:00|952.53|950.13|960.75|958.35|963.72|961.32|949.68|947.28|0
1656618300000|2022-06-30 19:45:00|961.34|958.94|957.77|955.37|962.53|960.13|948.97|946.57|0
1656618600000|2022-06-30 19:50:00|958|955.6|969.92|967.52|973.03|970.63|951.82|949.42|0
1656618900000|2022-06-30 19:55:00|969.69|967.29|949.2|946.8|973.75|971.35|949.2|946.8|0
1656619200000|2022-06-30 20:00:00|949.68|947.28|960.42|958.02|964.48|962.08|949.68|947.28|0
1656619500000|2022-06-30 20:05:00|959.94|957.54|963.29|960.89|965.92|963.52|959.94|957.54|0
1656619800000|2022-06-30 20:10:00|963.05|960.65|964.96|962.56|965.2|962.8|959.46|957.06|0
1656620100000|2022-06-30 20:15:00|965.88|963.08|961.1|958.3|966.36|963.56|961.1|958.3|0
1656620400000|2022-06-30 20:20:00|961.22|958.42|960.38|957.58|961.57|958.77|959.19|956.39|0
1656620700000|2022-06-30 20:25:00|960.14|957.34|958.47|955.67|960.62|957.82|957.28|954.48|0
1656621000000|2022-06-30 20:30:00|958.71|955.91|958.71|955.91|961.57|958.77|958.71|955.91|0
1656621300000|2022-06-30 20:35:00|958.95|956.15|960.26|957.46|961.33|958.53|958.95|956.15|0
1656621600000|2022-06-30 20:40:00|960.5|957.7|959.55|956.75|960.86|958.06|959.18|956.38|0
1656621900000|2022-06-30 20:45:00|959.9|957.1|959.42|956.62|961.33|958.53|958.94|956.14|0
1656622200000|2022-06-30 20:50:00|959.9|957.1|961.94|959.14|963.25|960.45|959.18|956.38|0
1656622500000|2022-06-30 20:55:00|961.81|959.01|963.61|960.81|964.2|961.4|959.18|956.38|0
1656622800000|2022-06-30 21:00:00|963.22|960.42|963.43|960.63|963.67|960.87|962.98|960.18|0
1656623100000|2022-06-30 21:05:00|963.46|960.66|962.66|959.86|963.46|960.66|962.66|959.86|0
1656623400000|2022-06-30 21:10:00|962.94|960.14|963.85|961.05|963.85|961.05|962.7|959.9|0
1656623700000|2022-06-30 21:15:00|963.53|960.73|963.5|960.7|963.63|960.83|963.4|960.6|0
1656624000000|2022-06-30 21:20:00|963.42|960.62|963.32|960.52|963.5|960.7|962.91|960.11|0
1656624300000|2022-06-30 21:25:00|963.29|960.49|963.11|960.31|963.32|960.52|962.84|960.04|0
1656624600000|2022-06-30 21:30:00|963.15|960.35|963.11|960.31|963.15|960.35|962.84|960.04|0
1656624900000|2022-06-30 21:35:00|962.66|959.86|963.04|960.24|963.11|960.31|962.66|959.86|0
1656625200000|2022-06-30 21:40:00|963.08|960.28|962.84|960.04|963.08|960.28|962.76|959.96|0
1656625500000|2022-06-30 21:45:00|962.8|960|962.76|959.96|962.97|960.17|962.76|959.96|0
1656625800000|2022-06-30 21:50:00|962.84|960.04|963.08|960.28|963.11|960.31|962.84|960.04|0
1656626100000|2022-06-30 21:55:00|963.32|960.52|963.08|960.28|963.42|960.62|962.97|960.17|0
1656626400000|2022-06-30 22:00:00|962.41|959.61|965.63|962.83|966.35|963.55|962.17|959.37|0
1656626700000|2022-06-30 22:05:00|965.15|962.35|969.1|966.3|969.22|966.42|965.15|962.35|0
1656627000000|2022-06-30 22:10:00|969.22|966.42|970.78|967.98|971.13|968.33|967.06|964.26|0
1656627300000|2022-06-30 22:15:00|970.65|967.85|966.47|963.67|971.13|968.33|965.87|963.07|0
1656627600000|2022-06-30 22:20:00|966.59|963.79|966.35|963.55|966.59|963.79|965.39|962.59|0
1656627900000|2022-06-30 22:25:00|966.11|963.31|969.7|966.9|969.7|966.9|966.11|963.31|0
1656628200000|2022-06-30 22:30:00|969.34|966.54|968.02|965.22|969.34|966.54|966.58|963.78|0
1656628500000|2022-06-30 22:35:00|968.26|965.46|969.1|966.3|969.22|966.42|967.78|964.98|0
1656628800000|2022-06-30 22:40:00|969.22|966.42|967.19|964.39|969.45|966.65|967.06|964.26|0
1656629100000|2022-06-30 22:45:00|967.06|964.26|966.58|963.78|967.06|964.26|965.63|962.83|0
1656629400000|2022-06-30 22:50:00|966.47|963.67|964.79|961.99|966.82|964.02|964.19|961.39|0
1656629700000|2022-06-30 22:55:00|964.67|961.87|967.54|964.74|968.14|965.34|964.67|961.87|0
1656630000000|2022-06-30 23:00:00|967.42|964.62|966.82|964.02|967.78|964.98|965.99|963.19|0
1656630300000|2022-06-30 23:05:00|966.94|964.14|966.34|963.54|967.66|964.86|965.62|962.82|0
1656630600000|2022-06-30 23:10:00|966.58|963.78|966.34|963.54|966.58|963.78|965.62|962.82|0
1656630900000|2022-06-30 23:15:00|966.47|963.67|967.3|964.5|967.3|964.5|965.86|963.06|0
1656631200000|2022-06-30 23:20:00|967.78|964.98|965.86|963.06|968.73|965.93|965.86|963.06|0
1656631500000|2022-06-30 23:25:00|965.62|962.82|960.36|957.56|965.62|962.82|960.36|957.56|0
1656631800000|2022-06-30 23:30:00|960.6|957.8|962.51|959.71|962.51|959.71|959.88|957.08|0
1656632100000|2022-06-30 23:35:00|962.4|959.6|962.03|959.23|962.99|960.19|961.56|958.76|0
1656632400000|2022-06-30 23:40:00|962.16|959.36|961.56|958.76|962.16|959.36|959.88|957.08|0
1656632700000|2022-06-30 23:45:00|961.8|959|959.77|956.97|962.75|959.95|959.41|956.61|0
1656633000000|2022-06-30 23:50:00|959.64|956.84|955.82|953.02|959.64|956.84|955.23|952.43|0
1656633300000|2022-06-30 23:55:00|955.58|952.78|955.11|952.31|955.58|952.78|954.15|951.35|0
1656633600000|2022-07-01 00:00:00|954.39|951.59|952.61|949.81|955.95|953.15|952.48|949.68|0
1656633900000|2022-07-01 00:05:00|952.72|949.92|955.71|952.91|956.3|953.5|952.48|949.68|0
1656634200000|2022-07-01 00:10:00|955.34|952.54|955.11|952.31|956.06|953.26|954.63|951.83|0
1656634500000|2022-07-01 00:15:00|955.34|952.54|952.24|949.44|955.71|952.91|952.24|949.44|0
1656634800000|2022-07-01 00:20:00|952.37|949.57|955.58|952.78|955.82|953.02|951.65|948.85|0
1656635100000|2022-07-01 00:25:00|955.47|952.67|956.06|953.26|958.69|955.89|955.34|952.54|0
1656635400000|2022-07-01 00:30:00|956.18|953.38|955.82|953.02|958.68|955.88|955.58|952.78|0
1656635700000|2022-07-01 00:35:00|956.06|953.26|959.4|956.6|959.88|957.08|955.1|952.3|0
1656636000000|2022-07-01 00:40:00|959.64|956.84|958.83|956.03|960.13|957.33|957.27|954.47|0
1656636300000|2022-07-01 00:45:00|958.94|956.14|954.17|951.37|958.94|956.14|953.46|950.66|0
1656636600000|2022-07-01 00:50:00|954.06|951.26|955.84|953.04|956.32|953.52|953.46|950.66|0
1656636900000|2022-07-01 00:55:00|955.6|952.8|959.78|956.98|959.89|957.09|955.36|952.56|0
1656637200000|2022-07-01 01:00:00|959.89|957.09|960.25|957.45|961.08|958.28|957.51|954.71|0
1656637500000|2022-07-01 01:05:00|960.49|957.69|961.08|958.28|962.51|959.71|958.59|955.79|0
1656637800000|2022-07-01 01:10:00|961.32|958.52|961.56|958.76|964.66|961.86|960.84|958.04|0
1656638100000|2022-07-01 01:15:00|961.45|958.65|961.92|959.12|963.47|960.67|960.97|958.17|0
1656638400000|2022-07-01 01:20:00|961.8|959|963.71|960.91|963.94|961.14|961.56|958.76|0
1656638700000|2022-07-01 01:25:00|963.11|960.31|965.61|962.81|966.09|963.29|961.44|958.64|0
1656639000000|2022-07-01 01:30:00|965.85|963.05|969.44|966.64|970.15|967.35|965.85|963.05|0
1656639300000|2022-07-01 01:35:00|969.67|966.87|968.48|965.68|972.06|969.26|968|965.2|0
1656639600000|2022-07-01 01:40:00|968.6|965.8|969.32|966.52|969.32|966.52|966.57|963.77|0
1656639900000|2022-07-01 01:45:00|969.2|966.4|968.48|965.68|969.2|966.4|966.69|963.89|0
1656640200000|2022-07-01 01:50:00|968.72|965.92|966.69|963.89|968.72|965.92|965.14|962.34|0
1656640500000|2022-07-01 01:55:00|966.81|964.01|967.28|964.48|968.48|965.68|966.69|963.89|0
1656640800000|2022-07-01 02:00:00|967.52|964.72|964.18|961.38|969.19|966.39|963.46|960.66|0
1656641100000|2022-07-01 02:05:00|964.06|961.26|963.83|961.03|964.06|961.26|962.75|959.95|0
1656641400000|2022-07-01 02:10:00|963.7|960.9|961.92|959.12|963.7|960.9|960.49|957.69|0
1656641700000|2022-07-01 02:15:00|961.79|958.99|964.66|961.86|965.85|963.05|961.79|958.99|0
1656642000000|2022-07-01 02:20:00|964.89|962.09|968.95|966.15|969.08|966.28|964.89|962.09|0
1656642300000|2022-07-01 02:25:00|968.84|966.04|969.67|966.87|971.1|968.3|968.84|966.04|0
1656642600000|2022-07-01 02:30:00|969.43|966.63|975.88|973.08|977.56|974.76|968.71|965.91|0
1656642900000|2022-07-01 02:35:00|976.01|973.21|976.97|974.17|977.32|974.52|974.45|971.65|0
1656643200000|2022-07-01 02:40:00|977.08|974.28|977.8|975|979.36|976.56|974.93|972.13|0
1656643500000|2022-07-01 02:45:00|978.16|975.36|979.23|976.43|979.23|976.43|975.77|972.97|0
1656643800000|2022-07-01 02:50:00|978.99|976.19|980.67|977.87|982.35|979.55|978.76|975.96|0
1656644100000|2022-07-01 02:55:00|980.91|978.11|979.71|976.91|982.59|979.79|979.71|976.91|0
1656644400000|2022-07-01 03:00:00|980.19|977.39|980.19|977.39|981.27|978.47|979.23|976.43|0
1656644700000|2022-07-01 03:05:00|980.08|977.28|984.39|981.59|984.74|981.94|979.95|977.15|0
1656645000000|2022-07-01 03:10:00|984.5|981.7|989.78|986.98|989.78|986.98|983.78|980.98|0
1656645300000|2022-07-01 03:15:00|989.54|986.74|993.62|990.82|993.62|990.82|987.86|985.06|0
1656645600000|2022-07-01 03:20:00|993.86|991.06|988.58|985.78|993.86|991.06|988.34|985.54|0
1656645900000|2022-07-01 03:25:00|988.34|985.54|987.26|984.46|989.06|986.26|987.14|984.34|0
1656646200000|2022-07-01 03:30:00|987.38|984.58|986.3|983.5|989.06|986.26|985.46|982.66|0
1656646500000|2022-07-01 03:35:00|986.06|983.26|987.26|984.46|987.38|984.58|985.22|982.42|0
1656646800000|2022-07-01 03:40:00|987.38|984.58|993.13|990.33|994.81|992.01|987.38|984.58|0
1656647100000|2022-07-01 03:45:00|993.26|990.46|990.97|988.17|994.81|992.01|990.25|987.45|0
1656647400000|2022-07-01 03:50:00|991.21|988.41|987.85|985.05|991.58|988.78|987.37|984.57|0
1656647700000|2022-07-01 03:55:00|987.74|984.94|988.33|985.53|990.01|987.21|987.37|984.57|0
1656648000000|2022-07-01 04:00:00|988.57|985.77|985.46|982.66|989.05|986.25|985.22|982.42|0
1656648300000|2022-07-01 04:05:00|985.7|982.9|986.65|983.85|986.65|983.85|985.22|982.42|0
1656648600000|2022-07-01 04:10:00|986.41|983.61|992.17|989.37|993.37|990.57|985.69|982.89|0
1656648900000|2022-07-01 04:15:00|992.41|989.61|995.05|992.25|996.14|993.34|991.21|988.41|0
1656649200000|2022-07-01 04:20:00|995.53|992.73|992.65|989.85|996.97|994.17|991.69|988.89|0
1656649500000|2022-07-01 04:25:00|993.02|990.22|994.81|992.01|995.53|992.73|991.93|989.13|0
1656649800000|2022-07-01 04:30:00|994.57|991.77|990.13|987.33|994.57|991.77|989.65|986.85|0
1656650100000|2022-07-01 04:35:00|990.37|987.57|991.45|988.65|992.65|989.85|989.29|986.49|0
1656650400000|2022-07-01 04:40:00|991.21|988.41|988.69|985.89|991.33|988.53|987.13|984.33|0
1656650700000|2022-07-01 04:45:00|988.57|985.77|989.05|986.25|990.61|987.81|987.97|985.17|0
1656651000000|2022-07-01 04:50:00|988.81|986.01|988.81|986.01|989.29|986.49|987.25|984.45|0
1656651300000|2022-07-01 04:55:00|989.05|986.25|992.41|989.61|992.41|989.61|987.85|985.05|0
1656651600000|2022-07-01 05:00:00|992.29|989.49|992.17|989.37|994.09|991.29|990.49|987.69|0
1656651900000|2022-07-01 05:05:00|992.41|989.61|989.77|986.97|993.13|990.33|989.29|986.49|0
1656652200000|2022-07-01 05:10:00|990.01|987.21|991.69|988.89|991.69|988.89|989.05|986.25|0
1656652500000|2022-07-01 05:15:00|992.17|989.37|995.05|992.25|997.21|994.41|991.69|988.89|0
1656652800000|2022-07-01 05:20:00|995.29|992.49|995.05|992.25|996.25|993.45|994.09|991.29|0
1656653100000|2022-07-01 05:25:00|995.41|992.61|990.83|988.03|995.77|992.97|989.99|987.19|0
1656653400000|2022-07-01 05:30:00|990.23|987.43|993.35|990.55|995.26|992.46|990.23|987.43|0
1656653700000|2022-07-01 05:35:00|992.87|990.07|993.71|990.91|994.91|992.11|991.67|988.87|0
1656654000000|2022-07-01 05:40:00|993.58|990.78|989.51|986.71|993.58|990.78|989.03|986.23|0
1656654300000|2022-07-01 05:45:00|989.27|986.47|989.75|986.95|989.75|986.95|985.2|982.4|0
1656654600000|2022-07-01 05:50:00|989.63|986.83|988.91|986.11|989.87|987.07|987.95|985.15|0
1656654900000|2022-07-01 05:55:00|989.27|986.47|989.39|986.59|989.75|986.95|985.91|983.11|0
1656655200000|2022-07-01 06:00:00|990.23|987.43|988.79|985.99|993.58|990.78|986.87|984.07|0
1656655500000|2022-07-01 06:05:00|988.55|985.75|992.62|989.82|993.82|991.02|987.83|985.03|0
1656655800000|2022-07-01 06:10:00|993.1|990.3|988.55|985.75|993.1|990.3|987.83|985.03|0
1656656100000|2022-07-01 06:15:00|988.07|985.27|992.38|989.58|992.38|989.58|988.07|985.27|0
1656656400000|2022-07-01 06:20:00|992.14|989.34|989.25|986.45|992.38|989.58|987.1|984.3|0
1656656700000|2022-07-01 06:25:00|988.9|986.1|983.03|980.23|989.86|987.06|983.03|980.23|0
1656657000000|2022-07-01 06:30:00|982.55|979.75|986.18|983.38|986.24|983.44|982.55|979.75|0
1656657300000|2022-07-01 06:35:00|986.05|983.25|986.77|983.97|986.89|984.09|984.86|982.06|0
1656657600000|2022-07-01 06:40:00|986.89|984.09|989.64|986.84|989.76|986.96|986.42|983.62|0
1656657900000|2022-07-01 06:45:00|989.4|986.6|990.24|987.44|991.31|988.51|988.44|985.64|0
1656658200000|2022-07-01 06:50:00|990.12|987.32|989.4|986.6|990.36|987.56|988.68|985.88|0
1656658500000|2022-07-01 06:55:00|989.52|986.72|988.33|985.53|990|987.2|986.41|983.61|0
1656658800000|2022-07-01 07:00:00|988.2|985.4|997.06|994.26|999.7|996.9|988.2|985.4|0
1656659100000|2022-07-01 07:05:00|996.51|994.11|988.72|986.32|996.51|994.11|988.13|985.73|0
1656659400000|2022-07-01 07:10:00|989.2|986.8|992.31|989.91|992.67|990.27|987.28|984.88|0
1656659700000|2022-07-01 07:15:00|991.83|989.43|989.44|987.04|995.42|993.02|989.44|987.04|0
1656660000000|2022-07-01 07:20:00|989.8|987.4|985.85|983.45|991.83|989.43|985.13|982.73|0
1656660300000|2022-07-01 07:25:00|985.73|983.33|985.73|983.33|987.89|985.49|982.86|980.46|0
1656660600000|2022-07-01 07:30:00|985.61|983.21|977.85|975.45|985.61|983.21|977.48|975.08|0
1656660900000|2022-07-01 07:35:00|977.96|975.56|980.11|977.71|980.95|978.55|977.96|975.56|0
1656661200000|2022-07-01 07:40:00|979.87|977.47|983.22|980.82|983.93|981.53|979.63|977.23|0
1656661500000|2022-07-01 07:45:00|982.98|980.58|983.93|981.53|984.65|982.25|982.14|979.74|0
1656661800000|2022-07-01 07:50:00|983.45|981.05|980.83|978.43|983.45|981.05|979.99|977.59|0
1656662100000|2022-07-01 07:55:00|981.06|978.66|985.84|983.44|986.8|984.4|980.71|978.31|0
1656662400000|2022-07-01 08:00:00|985.37|982.97|988.71|986.31|988.84|986.44|982.74|980.34|0
1656662700000|2022-07-01 08:05:00|988.6|986.2|986.8|984.4|991.35|988.95|986.32|983.92|0
1656663000000|2022-07-01 08:10:00|987.04|984.64|978.08|975.68|987.52|985.12|977.96|975.56|0
1656663300000|2022-07-01 08:15:00|978.2|975.8|977.96|975.56|979.63|977.23|977.37|974.97|0
1656663600000|2022-07-01 08:20:00|978.67|976.27|972.35|969.95|978.91|976.51|970.8|968.4|0
1656663900000|2022-07-01 08:25:00|972.47|970.07|970.6|968.2|974.18|971.78|970.36|967.96|0
1656664200000|2022-07-01 08:30:00|970.84|968.44|972.75|970.35|973.35|970.95|969.65|967.25|0
1656664500000|2022-07-01 08:35:00|972.39|969.99|967.62|965.22|972.75|970.35|967.02|964.62|0
1656664800000|2022-07-01 08:40:00|967.74|965.34|969.53|967.13|969.88|967.48|967.26|964.86|0
1656665100000|2022-07-01 08:45:00|969.41|967.01|967.74|965.34|971.31|968.91|967.5|965.1|0
1656665400000|2022-07-01 08:50:00|967.5|965.1|968.45|966.05|969.64|967.24|967.02|964.62|0
1656665700000|2022-07-01 08:55:00|968.93|966.53|968.69|966.29|968.93|966.53|966.78|964.38|0
1656666000000|2022-07-01 09:00:00|968.93|966.53|966.3|963.9|971.31|968.91|966.3|963.9|0
1656666300000|2022-07-01 09:05:00|966.43|964.03|961.78|959.38|967.02|964.62|961.3|958.9|0
1656666600000|2022-07-01 09:10:00|962.02|959.62|963.24|960.84|964.87|962.47|961.66|959.26|0
1656666900000|2022-07-01 09:15:00|962.88|960.48|962.76|960.36|963.36|960.96|961.33|958.93|0
1656667200000|2022-07-01 09:20:00|962.52|960.12|961.33|958.93|963.71|961.31|960.61|958.21|0
1656667500000|2022-07-01 09:25:00|961.57|959.17|964.91|962.51|965.15|962.75|960.85|958.45|0
1656667800000|2022-07-01 09:30:00|965.15|962.75|964.31|961.91|965.15|962.75|962.28|959.88|0
1656668100000|2022-07-01 09:35:00|963.95|961.55|964.79|962.39|964.79|962.39|961.8|959.4|0
1656668400000|2022-07-01 09:40:00|964.67|962.27|965.86|963.46|966.93|964.53|964.19|961.79|0
1656668700000|2022-07-01 09:45:00|966.33|963.93|959.65|957.25|966.81|964.41|959.65|957.25|0
1656669000000|2022-07-01 09:50:00|959.41|957.01|958.11|955.71|960.6|958.2|957.63|955.23|0
1656669300000|2022-07-01 09:55:00|958.22|955.82|958.22|955.82|959.77|957.37|957.74|955.34|0
1656669600000|2022-07-01 10:00:00|958.46|956.06|962.27|959.87|962.27|959.87|957.15|954.75|0
1656669900000|2022-07-01 10:05:00|962.16|959.76|964.66|962.26|964.9|962.5|961.56|959.16|0
1656670200000|2022-07-01 10:10:00|964.54|962.14|963.23|960.83|965.85|963.45|963.23|960.83|0
1656670500000|2022-07-01 10:15:00|962.99|960.59|959.41|957.01|962.99|960.59|958.69|956.29|0
1656670800000|2022-07-01 10:20:00|958.93|956.53|957.74|955.34|959.89|957.49|957.03|954.63|0
1656671100000|2022-07-01 10:25:00|957.5|955.1|962.27|959.87|962.27|959.87|957.39|954.99|0
1656671400000|2022-07-01 10:30:00|962.03|959.63|963.94|961.54|963.94|961.54|961.08|958.68|0
1656671700000|2022-07-01 10:35:00|963.83|961.43|966.33|963.93|966.33|963.93|962.99|960.59|0
1656672000000|2022-07-01 10:40:00|966.21|963.81|968.48|966.08|968.6|966.2|966.09|963.69|0
1656672300000|2022-07-01 10:45:00|968.72|966.32|969.53|967.13|971.11|968.71|967.41|965.01|0
1656672600000|2022-07-01 10:50:00|969.41|967.01|971.08|968.68|971.44|969.04|968.69|966.29|0
1656672900000|2022-07-01 10:55:00|971.32|968.92|971.32|968.92|973.23|970.83|968.93|966.53|0
1656673200000|2022-07-01 11:00:00|970.97|968.57|968.34|965.94|972.4|970|968.1|965.7|0
1656673500000|2022-07-01 11:05:00|967.86|965.46|968.81|966.41|970.36|967.96|967.86|965.46|0
1656673800000|2022-07-01 11:10:00|968.93|966.53|970.12|967.72|971.32|968.92|968.21|965.81|0
1656674100000|2022-07-01 11:15:00|970.25|967.85|969.53|967.13|972.27|969.87|967.62|965.22|0
1656674400000|2022-07-01 11:20:00|969.29|966.89|968.45|966.05|970.12|967.72|968.33|965.93|0
1656674700000|2022-07-01 11:25:00|968.69|966.29|967.14|964.74|969.77|967.37|964.87|962.47|0
1656675000000|2022-07-01 11:30:00|966.78|964.38|967.86|965.46|969.4|967|966.06|963.66|0
1656675300000|2022-07-01 11:35:00|967.97|965.57|970.84|968.44|971.08|968.68|966.78|964.38|0
1656675600000|2022-07-01 11:40:00|970.6|968.2|973.23|970.83|974.19|971.79|970.6|968.2|0
1656675900000|2022-07-01 11:45:00|973.47|971.07|977.06|974.66|977.54|975.14|972.99|970.59|0
1656676200000|2022-07-01 11:50:00|978.01|975.61|977.98|975.58|978.93|976.53|976.1|973.7|0
1656676500000|2022-07-01 11:55:00|978.45|976.05|976.78|974.38|981.8|979.4|976.3|973.9|0
1656676800000|2022-07-01 12:00:00|977.26|974.86|972.73|970.33|980.12|977.72|972.25|969.85|0
1656677100000|2022-07-01 12:05:00|972.49|970.09|972.01|969.61|973.68|971.28|971.53|969.13|0
1656677400000|2022-07-01 12:10:00|971.53|969.13|971.06|968.66|972.96|970.56|970.82|968.42|0
1656677700000|2022-07-01 12:15:00|971.18|968.78|971.53|969.13|972.72|970.32|970.58|968.18|0
1656678000000|2022-07-01 12:20:00|971.66|969.26|972.14|969.74|972.96|970.56|969.15|966.75|0
1656678300000|2022-07-01 12:25:00|972.02|969.62|972.5|970.1|974.17|971.77|969.15|966.75|0
1656678600000|2022-07-01 12:30:00|972.97|970.57|963.19|960.79|973.45|971.05|962.71|960.31|0
1656678900000|2022-07-01 12:35:00|962.95|960.55|966.29|963.89|967.48|965.08|962.95|960.55|0
1656679200000|2022-07-01 12:40:00|966.17|963.77|964.62|962.22|967|964.6|964.62|962.22|0
1656679500000|2022-07-01 12:45:00|964.38|961.98|964.62|962.22|966.29|963.89|962.23|959.83|0
1656679800000|2022-07-01 12:50:00|964.86|962.46|964.86|962.46|967.24|964.84|963.07|960.67|0
1656680100000|2022-07-01 12:55:00|965.09|962.69|964.38|961.98|968.67|966.27|964.38|961.98|0
1656680400000|2022-07-01 13:00:00|963.9|961.5|964.55|962.15|965.93|963.53|959.85|957.45|0
1656680700000|2022-07-01 13:05:00|964.31|961.91|964.31|961.91|966.7|964.3|963.36|960.96|0
1656681000000|2022-07-01 13:10:00|963.84|961.44|962.64|960.24|964.31|961.91|961.21|958.81|0
1656681300000|2022-07-01 13:15:00|962.4|960|960.97|958.57|963.83|961.43|960.97|958.57|0
1656681600000|2022-07-01 13:20:00|961.21|958.81|961.21|958.81|962.64|960.24|959.54|957.14|0
1656681900000|2022-07-01 13:25:00|961.69|959.29|964.31|961.91|964.55|962.15|961.69|959.29|0
1656682200000|2022-07-01 13:30:00|964.55|962.15|961.83|959.43|966.6|964.2|953.83|951.43|0
1656682500000|2022-07-01 13:35:00|963.5|961.1|964.41|962.01|971.56|969.16|961.07|958.67|0
1656682800000|2022-07-01 13:40:00|964.64|962.24|954.81|952.41|964.64|962.24|947.07|944.67|0
1656683100000|2022-07-01 13:45:00|956.96|954.56|941.61|939.21|956.96|954.56|936.26|933.86|0
1656683400000|2022-07-01 13:50:00|941.25|938.85|939.85|937.45|945.32|942.92|935.57|933.17|0
1656683700000|2022-07-01 13:55:00|939.37|936.97|942.94|940.54|943.41|941.01|933.44|931.04|0
1656684000000|2022-07-01 14:00:00|937.6|935.2|951.11|948.71|953.97|951.57|931.9|929.5|0
1656684300000|2022-07-01 14:05:00|951.35|948.95|951.46|949.06|957.08|954.68|947.05|944.65|0
1656684600000|2022-07-01 14:10:00|951.06|948.66|973.05|970.65|973.52|971.12|949.87|947.47|0
1656684900000|2022-07-01 14:15:00|973.29|970.89|970.25|967.85|978.55|976.15|966.36|963.96|0
1656685200000|2022-07-01 14:20:00|970.97|968.57|973|970.6|977.18|974.78|969.3|966.9|0
1656685500000|2022-07-01 14:25:00|973.6|971.2|980.05|977.65|980.77|978.37|973.36|970.96|0
1656685800000|2022-07-01 14:30:00|979.57|977.17|983.85|981.45|987.44|985.04|977.9|975.5|0
1656686100000|2022-07-01 14:35:00|984.09|981.69|988.87|986.47|990.79|988.39|982.65|980.25|0
1656686400000|2022-07-01 14:40:00|989.11|986.71|983.15|980.75|991.51|989.11|982.44|980.04|0
1656686700000|2022-07-01 14:45:00|983.63|981.23|978.38|975.98|986.02|983.62|974.09|971.69|0
1656687000000|2022-07-01 14:50:00|976.95|974.55|978.38|975.98|986.74|984.34|976.47|974.07|0
1656687300000|2022-07-01 14:55:00|979.09|976.69|976.07|973.67|982.2|979.8|968.91|966.51|0
1656687600000|2022-07-01 15:00:00|976.91|974.51|980.56|978.16|982.89|980.49|975.24|972.84|0
1656687900000|2022-07-01 15:05:00|980.32|977.92|965.09|962.69|980.8|978.4|962.71|960.31|0
1656688200000|2022-07-01 15:10:00|965.57|963.17|964.87|962.47|970.47|968.07|961.5|959.1|0
1656688500000|2022-07-01 15:15:00|964.63|962.23|961.04|958.64|965.35|962.95|954.83|952.43|0
1656688800000|2022-07-01 15:20:00|960.8|958.4|964.17|961.77|967.04|964.64|958.18|955.78|0
1656689100000|2022-07-01 15:25:00|963.93|961.53|967.76|965.36|968.95|966.55|963.69|961.29|0
1656689400000|2022-07-01 15:30:00|966.08|963.68|961.3|958.9|966.8|964.4|960.58|958.18|0
1656689700000|2022-07-01 15:35:00|960.82|958.42|962.14|959.74|963.69|961.29|957.24|954.84|0
1656690000000|2022-07-01 15:40:00|962.01|959.61|963.21|960.81|963.45|961.05|957.71|955.31|0
1656690300000|2022-07-01 15:45:00|962.97|960.57|962.73|960.33|964.41|962.01|958.91|956.51|0
1656690600000|2022-07-01 15:50:00|962.49|960.09|975.18|972.78|976.26|973.86|962.49|960.09|0
1656690900000|2022-07-01 15:55:00|976.62|974.22|974.7|972.3|978.3|975.9|972.54|970.14|0
1656691200000|2022-07-01 16:00:00|974.94|972.54|976.14|973.74|979.98|977.58|974.22|971.82|0
1656691500000|2022-07-01 16:05:00|975.66|973.26|972.06|969.66|976.38|973.98|970.87|968.47|0
1656691800000|2022-07-01 16:10:00|972.54|970.14|973.5|971.1|976.02|973.62|971.34|968.94|0
1656692100000|2022-07-01 16:15:00|973.74|971.34|963.21|960.81|974.46|972.06|961.77|959.37|0
1656692400000|2022-07-01 16:20:00|963.68|961.28|960.34|957.94|965.36|962.96|959.86|957.46|0
1656692700000|2022-07-01 16:25:00|960.1|957.7|961.29|958.89|964.4|962|959.62|957.22|0
1656693000000|2022-07-01 16:30:00|961.66|959.26|964.88|962.48|965.36|962.96|958.42|956.02|0
1656693300000|2022-07-01 16:35:00|964.64|962.24|968.47|966.07|968.83|966.43|962.73|960.33|0
1656693600000|2022-07-01 16:40:00|968.95|966.55|968.35|965.95|969.19|966.79|966.31|963.91|0
1656693900000|2022-07-01 16:45:00|969.19|966.79|966.79|964.39|970.86|968.46|966.55|964.15|0
1656694200000|2022-07-01 16:50:00|966.55|964.15|962.96|960.56|966.79|964.39|962.25|959.85|0
1656694500000|2022-07-01 16:55:00|962.72|960.32|971.58|969.18|972.06|969.66|961.77|959.37|0
1656694800000|2022-07-01 17:00:00|972.78|970.38|973.5|971.1|973.74|971.34|968.71|966.31|0
1656695100000|2022-07-01 17:05:00|973.26|970.86|970.14|967.74|974.21|971.81|970.14|967.74|0
1656695400000|2022-07-01 17:10:00|970.27|967.87|968.23|965.83|972.3|969.9|968.23|965.83|0
1656695700000|2022-07-01 17:15:00|967.75|965.35|966.55|964.15|972.54|970.14|965.11|962.71|0
1656696000000|2022-07-01 17:20:00|966.79|964.39|965.83|963.43|969.42|967.02|965|962.6|0
1656696300000|2022-07-01 17:25:00|966.07|963.67|961.97|959.57|967.27|964.87|961.25|958.85|0
1656696600000|2022-07-01 17:30:00|961.73|959.33|959.81|957.41|961.97|959.57|957.66|955.26|0
1656696900000|2022-07-01 17:35:00|959.57|957.17|955.04|952.64|962.2|959.8|950.86|948.46|0
1656697200000|2022-07-01 17:40:00|954.8|952.4|952.65|950.25|956.23|953.83|950.26|947.86|0
1656697500000|2022-07-01 17:45:00|951.93|949.53|947.4|945|953.13|950.73|947.4|945|0
1656697800000|2022-07-01 17:50:00|947.64|945.24|950.74|948.34|950.74|948.34|946.92|944.52|0
1656698100000|2022-07-01 17:55:00|950.5|948.1|948.35|945.95|951.22|948.82|948.11|945.71|0
1656698400000|2022-07-01 18:00:00|947.88|945.48|951.21|948.81|951.21|948.81|946.92|944.52|0
1656698700000|2022-07-01 18:05:00|950.98|948.58|952.65|950.25|955.27|952.87|948.83|946.43|0
1656699000000|2022-07-01 18:10:00|952.88|950.48|949.78|947.38|956.47|954.07|949.78|947.38|0
1656699300000|2022-07-01 18:15:00|949.54|947.14|946.21|943.81|951.1|948.7|946.21|943.81|0
1656699600000|2022-07-01 18:20:00|944.06|941.66|935.97|933.57|945.97|943.57|935.97|933.57|0
1656699900000|2022-07-01 18:25:00|935.49|933.09|940.73|938.33|941.2|938.8|935.49|933.09|0
1656700200000|2022-07-01 18:30:00|940.49|938.09|933.83|931.43|940.49|938.09|933.59|931.19|0
1656700500000|2022-07-01 18:35:00|934.07|931.67|933.35|930.95|937.63|935.23|933.35|930.95|0
1656700800000|2022-07-01 18:40:00|933.12|930.72|934.3|931.9|935.73|933.33|933.12|930.72|0
1656701100000|2022-07-01 18:45:00|934.54|932.14|930.27|927.87|935.25|932.85|929.55|927.15|0
1656701400000|2022-07-01 18:50:00|930.15|927.75|935.97|933.57|937.39|934.99|929.08|926.68|0
1656701700000|2022-07-01 18:55:00|935.73|933.33|931.69|929.29|937.63|935.23|931.21|928.81|0
1656702000000|2022-07-01 19:00:00|931.21|928.81|938.58|936.18|940.49|938.09|930.03|927.63|0
1656702300000|2022-07-01 19:05:00|938.11|935.71|930.03|927.63|938.11|935.71|929.67|927.27|0
1656702600000|2022-07-01 19:10:00|929.55|927.15|925.84|923.44|931.21|928.81|924.65|922.25|0
1656702900000|2022-07-01 19:15:00|925.37|922.97|927.27|924.87|927.75|925.35|923.22|920.82|0
1656703200000|2022-07-01 19:20:00|927.03|924.63|927.75|925.35|932.28|929.88|926.08|923.68|0
1656703500000|2022-07-01 19:25:00|928.23|925.83|927.75|925.35|929.89|927.49|926.08|923.68|0
1656703800000|2022-07-01 19:30:00|927.51|925.11|921.08|918.68|927.75|925.35|919.65|917.25|0
1656704100000|2022-07-01 19:35:00|920.84|918.44|917.51|915.11|921.08|918.68|917.03|914.63|0
1656704400000|2022-07-01 19:40:00|917.03|914.63|916.56|914.16|918.46|916.06|913.71|911.31|0
1656704700000|2022-07-01 19:45:00|916.8|914.4|915.61|913.21|919.65|917.25|913.47|911.07|0
1656705000000|2022-07-01 19:50:00|918.46|916.06|922.08|919.68|927.56|925.16|917.56|915.16|0
1656705300000|2022-07-01 19:55:00|923.27|920.87|918.27|915.87|923.51|921.11|917.32|914.92|0
1656705600000|2022-07-01 20:00:00|918.75|916.35|919.94|917.54|921.13|918.73|916.61|914.21|0
1656705900000|2022-07-01 20:05:00|920.18|917.78|919.94|917.54|920.89|918.49|919.94|917.54|0
1656706200000|2022-07-01 20:10:00|920.41|918.01|920.89|918.49|921.13|918.73|920.18|917.78|0
1656993900000|2022-07-05 04:05:00|909.46|906.66|908.98|906.18|910.17|907.37|908.98|906.18|0
1656994200000|2022-07-05 04:10:00|908.75|905.95|907.56|904.76|909.22|906.42|907.08|904.28|0
1656994500000|2022-07-05 04:15:00|907.44|904.64|907.44|904.64|907.8|905|906.61|903.81|0
1656994800000|2022-07-05 04:20:00|907.32|904.52|908.39|905.59|908.51|905.71|907.08|904.28|0
1656995100000|2022-07-05 04:25:00|908.27|905.47|906.26|903.46|908.27|905.47|906.26|903.46|0
1656995400000|2022-07-05 04:30:00|906.37|903.57|905.07|902.27|906.61|903.81|904.71|901.91|0
1656995700000|2022-07-05 04:35:00|904.95|902.15|905.42|902.62|905.66|902.86|904.47|901.67|0
1656996000000|2022-07-05 04:40:00|905.54|902.74|904.94|902.14|906.13|903.33|904.59|901.79|0
1656996300000|2022-07-05 04:45:00|904.83|902.03|905.18|902.38|906.25|903.45|904.12|901.32|0
1656996600000|2022-07-05 04:50:00|905.3|902.5|905.42|902.62|905.89|903.09|904.71|901.91|0
1656996900000|2022-07-05 04:55:00|904.94|902.14|904.12|901.32|905.07|902.27|904.12|901.32|0
1656997200000|2022-07-05 05:00:00|904.23|901.43|902.81|900.01|904.71|901.91|902.81|900.01|0
1656997500000|2022-07-05 05:05:00|902.57|899.77|902.33|899.53|904.23|901.43|901.62|898.82|0
1656997800000|2022-07-05 05:10:00|902.57|899.77|902.69|899.89|902.81|900.01|900.67|897.87|0
1656998100000|2022-07-05 05:15:00|902.33|899.53|903.99|901.19|904.59|901.79|902.1|899.3|0
1656998400000|2022-07-05 05:20:00|904.12|901.32|904.23|901.43|904.7|901.9|903.88|901.08|0
1656998700000|2022-07-05 05:25:00|903.99|901.19|903.88|901.08|905.41|902.61|903.75|900.95|0
1656999000000|2022-07-05 05:30:00|903.75|900.95|904.7|901.9|904.94|902.14|903.52|900.72|0
1656999300000|2022-07-05 05:35:00|904.59|901.79|906.13|903.33|906.13|903.33|903.52|900.72|0
1656999600000|2022-07-05 05:40:00|906.01|903.21|904.94|902.14|906.84|904.04|904.7|901.9|0
1656999900000|2022-07-05 05:45:00|904.7|901.9|902.8|900|904.94|902.14|902.33|899.53|0
1657000200000|2022-07-05 05:50:00|902.93|900.13|903.99|901.19|904.7|901.9|902.93|900.13|0
1657000500000|2022-07-05 05:55:00|904.11|901.31|903.75|900.95|904.94|902.14|903.28|900.48|0
1657000800000|2022-07-05 06:00:00|904.11|901.31|903.51|900.71|904.94|902.14|902.33|899.53|0
1657001100000|2022-07-05 06:05:00|903.75|900.95|902.8|900|904.7|901.9|901.85|899.05|0
1657001400000|2022-07-05 06:10:00|903.16|900.36|903.87|901.07|904.7|901.9|902.69|899.89|0
1657001700000|2022-07-05 06:15:00|903.64|900.84|901.68|898.88|904.46|901.66|900.73|897.93|0
1657002000000|2022-07-05 06:20:00|901.92|899.12|902.87|900.07|903.1|900.3|901.8|899|0
1657002300000|2022-07-05 06:25:00|902.99|900.19|902.28|899.48|903.58|900.78|901.21|898.41|0
1657002600000|2022-07-05 06:30:00|902.39|899.59|900.49|897.69|902.39|899.59|899.78|896.98|0
1657002900000|2022-07-05 06:35:00|900.62|897.82|899.55|896.75|900.62|897.82|898.6|895.8|0
1657003200000|2022-07-05 06:40:00|899.07|896.27|898.12|895.32|899.31|896.51|898.12|895.32|0
1657003500000|2022-07-05 06:45:00|897.89|895.09|902.04|899.24|902.04|899.24|897.89|895.09|0
1657003800000|2022-07-05 06:50:00|901.68|898.88|903.57|900.77|904.17|901.37|901.68|898.88|0
1657004100000|2022-07-05 06:55:00|903.34|900.54|902.86|900.06|903.81|901.01|901.68|898.88|0
1657004400000|2022-07-05 07:00:00|902.62|899.82|906.66|903.86|907.84|905.04|902.62|899.82|0
1657004700000|2022-07-05 07:05:00|907.17|904.77|910.25|907.85|911.8|909.4|906.69|904.29|0
1657005000000|2022-07-05 07:10:00|910.73|908.33|908.12|905.72|912.75|910.35|908.12|905.72|0
1657005300000|2022-07-05 07:15:00|907.88|905.48|906.69|904.29|909.43|907.03|905.51|903.11|0
1657005600000|2022-07-05 07:20:00|906.22|903.82|910.02|907.62|910.14|907.74|905.03|902.63|0
1657005900000|2022-07-05 07:25:00|910.38|907.98|910.49|908.09|910.49|908.09|907.4|905|0
1657006200000|2022-07-05 07:30:00|909.78|907.38|908.71|906.31|910.96|908.56|908.24|905.84|0
1657006500000|2022-07-05 07:35:00|908.59|906.19|913.23|910.83|913.34|910.94|908.59|906.19|0
1657006800000|2022-07-05 07:40:00|913.1|910.7|909.54|907.14|913.1|910.7|908.47|906.07|0
1657007100000|2022-07-05 07:45:00|909.3|906.9|909.19|906.79|910.96|908.56|907.64|905.24|0
1657007400000|2022-07-05 07:50:00|909.3|906.9|910.72|908.32|912.63|910.23|908.35|905.95|0
1657007700000|2022-07-05 07:55:00|910.25|907.85|915.24|912.84|915.72|913.32|908.82|906.42|0
1657008000000|2022-07-05 08:00:00|915.48|913.08|913.34|910.94|915.48|913.08|911.67|909.27|0
1657008300000|2022-07-05 08:05:00|913.1|910.7|920.36|917.96|920.47|918.07|910.96|908.56|0
1657008600000|2022-07-05 08:10:00|920|917.6|921.31|918.91|922.86|920.46|919.76|917.36|0
1657008900000|2022-07-05 08:15:00|921.43|919.03|923.98|921.58|924.45|922.05|921.43|919.03|0
1657009200000|2022-07-05 08:20:00|924.22|921.82|927.2|924.8|928.98|926.58|923.5|921.1|0
1657009500000|2022-07-05 08:25:00|927.31|924.91|930.88|928.48|932.55|930.15|927.07|924.67|0
1657009800000|2022-07-05 08:30:00|931.48|929.08|930.64|928.24|933.5|931.1|929.1|926.7|0
1657010100000|2022-07-05 08:35:00|930.88|928.48|933.98|931.58|934.93|932.53|930.64|928.24|0
1657010400000|2022-07-05 08:40:00|933.74|931.34|935.17|932.77|937.44|935.04|933.03|930.63|0
1657010700000|2022-07-05 08:45:00|935.06|932.66|939.94|937.54|941.38|938.98|934.69|932.29|0
1657011000000|2022-07-05 08:50:00|940.42|938.02|940.36|937.96|941.26|938.86|938.16|935.76|0
1657011300000|2022-07-05 08:55:00|940.49|938.09|940.4|938|941.55|939.15|939.09|936.69|0
1657011600000|2022-07-05 09:00:00|940.05|937.65|938.73|936.33|941.48|939.08|938.25|935.85|0
1657011900000|2022-07-05 09:05:00|938.49|936.09|942.55|940.15|943.03|940.63|938.49|936.09|0
1657012200000|2022-07-05 09:10:00|942.07|939.67|938.62|936.22|944.7|942.3|938.49|936.09|0
1657012500000|2022-07-05 09:15:00|939.68|937.28|939.21|936.81|939.68|937.28|936.35|933.95|0
1657012800000|2022-07-05 09:20:00|938.85|936.45|939.92|937.52|941.11|938.71|938.49|936.09|0
1657013100000|2022-07-05 09:25:00|939.81|937.41|942.55|940.15|942.78|940.38|939.44|937.04|0
1657013400000|2022-07-05 09:30:00|942.78|940.38|944.69|942.29|945.41|943.01|942.07|939.67|0
1657013700000|2022-07-05 09:35:00|944.22|941.82|939.2|936.8|944.58|942.18|938.49|936.09|0
1657014000000|2022-07-05 09:40:00|938.97|936.57|937.53|935.13|939.44|937.04|937.53|935.13|0
1657014300000|2022-07-05 09:45:00|937.77|935.37|939.68|937.28|941.35|938.95|937.77|935.37|0
1657014600000|2022-07-05 09:50:00|939.92|937.52|938.73|936.33|941.24|938.84|938.01|935.61|0
1657014900000|2022-07-05 09:55:00|938.25|935.85|937.53|935.13|939.33|936.93|936.58|934.18|0
1657015200000|2022-07-05 10:00:00|937.3|934.9|936.82|934.42|938.73|936.33|936.82|934.42|0
1657015500000|2022-07-05 10:05:00|937.29|934.89|932.77|930.37|937.53|935.13|932.77|930.37|0
1657015800000|2022-07-05 10:10:00|933.01|930.61|932.53|930.13|933.48|931.08|932.29|929.89|0
1657016100000|2022-07-05 10:15:00|933|930.6|936.82|934.42|936.82|934.42|933|930.6|0
1657016400000|2022-07-05 10:20:00|936.34|933.94|935.15|932.75|937.29|934.89|934.8|932.4|0
1657016700000|2022-07-05 10:25:00|935.39|932.99|936.82|934.42|937.05|934.65|935.15|932.75|0
1657017000000|2022-07-05 10:30:00|936.7|934.3|934.91|932.51|937.29|934.89|934.91|932.51|0
1657017300000|2022-07-05 10:35:00|934.79|932.39|934.91|932.51|936.34|933.94|934.43|932.03|0
1657017600000|2022-07-05 10:40:00|935.15|932.75|936.34|933.94|937.77|935.37|935.15|932.75|0
1657017900000|2022-07-05 10:45:00|936.1|933.7|934.19|931.79|937.18|934.78|933.72|931.32|0
1657018200000|2022-07-05 10:50:00|933.95|931.55|932.17|929.77|933.95|931.55|931.81|929.41|0
1657018500000|2022-07-05 10:55:00|932.05|929.65|936.34|933.94|938|935.6|932.05|929.65|0
1657018800000|2022-07-05 11:00:00|935.62|933.22|935.38|932.98|937.17|934.77|934.19|931.79|0
1657019100000|2022-07-05 11:05:00|935.62|933.22|935.64|933.24|936.6|934.2|935.03|932.63|0
1657019400000|2022-07-05 11:10:00|935.88|933.48|937.31|934.91|937.31|934.91|934.82|932.42|0
1657019700000|2022-07-05 11:15:00|937.07|934.67|941.13|938.73|941.84|939.44|936.84|934.44|0
1657020000000|2022-07-05 11:20:00|940.89|938.49|938.96|936.56|940.89|938.49|938.63|936.23|0
1657020300000|2022-07-05 11:25:00|938.84|936.44|938.36|935.96|939.67|937.27|938|935.6|0
1657020600000|2022-07-05 11:30:00|937.89|935.49|941.23|938.83|941.46|939.06|937.89|935.49|0
1657020900000|2022-07-05 11:35:00|941.34|938.94|939.67|937.27|941.82|939.42|939.56|937.16|0
1657021200000|2022-07-05 11:40:00|939.19|936.79|943.25|940.85|943.97|941.57|938.48|936.08|0
1657021500000|2022-07-05 11:45:00|943.49|941.09|945.4|943|945.4|943|942.66|940.26|0
1657021800000|2022-07-05 11:50:00|947.91|945.51|950.42|948.02|950.65|948.25|946.11|943.71|0
1657022100000|2022-07-05 11:55:00|950.18|947.78|950.41|948.01|951.61|949.21|948.5|946.1|0
1657022400000|2022-07-05 12:00:00|949.7|947.3|954.84|952.44|954.96|952.56|949.7|947.3|0
1657022700000|2022-07-05 12:05:00|954.96|952.56|959.88|957.48|961.31|958.91|953.76|951.36|0
1657023000000|2022-07-05 12:10:00|959.16|956.76|960.36|957.96|963.71|961.31|957.49|955.09|0
1657023300000|2022-07-05 12:15:00|961.55|959.15|959.4|957|962.99|960.59|957.85|955.45|0
1657023600000|2022-07-05 12:20:00|959.28|956.88|959.04|956.64|962.75|960.35|957.48|955.08|0
1657023900000|2022-07-05 12:25:00|958.92|956.52|958.68|956.28|959.16|956.76|956.53|954.13|0
1657024200000|2022-07-05 12:30:00|958.92|956.52|961.31|958.91|962.51|960.11|957.85|955.45|0
1657024500000|2022-07-05 12:35:00|961.07|958.67|960.11|957.71|965.98|963.58|959.87|957.47|0
1657024800000|2022-07-05 12:40:00|960|957.6|960.35|957.95|961.31|958.91|958.44|956.04|0
1657025100000|2022-07-05 12:45:00|960.59|958.19|960.83|958.43|961.79|959.39|959.63|957.23|0
1657025400000|2022-07-05 12:50:00|960.71|958.31|963.69|961.29|965.13|962.73|960.35|957.95|0
1657025700000|2022-07-05 12:55:00|964.17|961.77|968.72|966.32|970.4|968|963.93|961.53|0
1657026000000|2022-07-05 13:00:00|969.2|966.8|967.04|964.64|971.11|968.71|967.04|964.64|0
1657026300000|2022-07-05 13:05:00|967.28|964.88|968.72|966.32|970.39|967.99|967.04|964.64|0
1657026600000|2022-07-05 13:10:00|968.24|965.84|965.13|962.73|969.2|966.8|965.13|962.73|0
1657026900000|2022-07-05 13:15:00|964.65|962.25|967.52|965.12|968|965.6|964.41|962.01|0
1657027200000|2022-07-05 13:20:00|967.28|964.88|965.84|963.44|968.96|966.56|965.73|963.33|0
1657027500000|2022-07-05 13:25:00|966.32|963.92|969.91|967.51|969.91|967.51|966.08|963.68|0
1657027800000|2022-07-05 13:30:00|968.48|966.08|984.96|982.56|985.74|983.34|968.48|966.08|0
1657028100000|2022-07-05 13:35:00|985.32|982.92|991.31|988.91|991.31|988.91|981.72|979.32|0
1657028400000|2022-07-05 13:40:00|991.55|989.15|990.57|988.17|992.75|990.35|984.58|982.18|0
1657028700000|2022-07-05 13:45:00|992.01|989.61|985.3|982.9|993.1|990.7|978.35|975.95|0
1657029000000|2022-07-05 13:50:00|983.99|981.59|990.92|988.52|992.84|990.44|983.62|981.22|0
1657029300000|2022-07-05 13:55:00|990.2|987.8|991.05|988.65|996.57|994.17|987.81|985.41|0
1657029600000|2022-07-05 14:00:00|990.57|988.17|999.32|996.92|1000.28|997.88|985.89|983.49|0
1657029900000|2022-07-05 14:05:00|998.6|996.2|993.08|990.68|1000.04|997.64|993.08|990.68|0
1657030200000|2022-07-05 14:10:00|993.32|990.92|980.86|978.46|994.04|991.64|979.66|977.26|0
1657030500000|2022-07-05 14:15:00|981.1|978.7|987.56|985.16|991.64|989.24|981.1|978.7|0
1657030800000|2022-07-05 14:20:00|988.52|986.12|986.13|983.73|989.72|987.32|982.77|980.37|0
1657031100000|2022-07-05 14:25:00|986.61|984.21|985.65|983.25|990.2|987.8|982.29|979.89|0
1657031400000|2022-07-05 14:30:00|986.37|983.97|985.77|983.37|988.76|986.36|980.98|978.58|0
1657031700000|2022-07-05 14:35:00|986.25|983.85|970.7|968.3|987.45|985.05|968.31|965.91|0
1657032000000|2022-07-05 14:40:00|970.93|968.53|982.79|980.39|982.79|980.39|968.78|966.38|0
1657032300000|2022-07-05 14:45:00|983.51|981.11|983.75|981.35|990|987.6|982.55|980.15|0
1657032600000|2022-07-05 14:50:00|983.99|981.59|989.04|986.64|990.48|988.08|983.75|981.35|0
1657032900000|2022-07-05 14:55:00|989.52|987.12|988.32|985.92|991.2|988.8|986.15|983.75|0
1657033200000|2022-07-05 15:00:00|987.83|985.43|992.16|989.76|996.98|994.58|987.83|985.43|0
1657033500000|2022-07-05 15:05:00|992.64|990.24|990.96|988.56|997.7|995.3|989.76|987.36|0
1657033800000|2022-07-05 15:10:00|991.2|988.8|993.9|991.5|997.46|995.06|990.96|988.56|0
1657034100000|2022-07-05 15:15:00|993.66|991.26|991.03|988.63|994.38|991.98|988.15|985.75|0
1657034400000|2022-07-05 15:20:00|990.79|988.39|993.43|991.03|995.83|993.43|987.91|985.51|0
1657034700000|2022-07-05 15:25:00|992.95|990.55|991.75|989.35|995.59|993.19|989.11|986.71|0
1657035000000|2022-07-05 15:30:00|992.47|990.07|991.03|988.63|995.11|992.71|985.75|983.35|0
1657035300000|2022-07-05 15:35:00|990.55|988.15|992.95|990.55|994.87|992.47|988.87|986.47|0
1657035600000|2022-07-05 15:40:00|993.19|990.79|980|977.6|993.19|990.79|979.29|976.89|0
1657035900000|2022-07-05 15:45:00|979.05|976.65|975.93|973.53|980.96|978.56|974.02|971.62|0
1657036200000|2022-07-05 15:50:00|976.17|973.77|973.54|971.14|979.29|976.89|973.54|971.14|0
1657036500000|2022-07-05 15:55:00|974.26|971.86|977.37|974.97|978.57|976.17|973.06|970.66|0
1657036800000|2022-07-05 16:00:00|976.65|974.25|979.76|977.36|980.96|978.56|973.06|970.66|0
1657037100000|2022-07-05 16:05:00|979.04|976.64|973.3|970.9|980.96|978.56|972.82|970.42|0
1657037400000|2022-07-05 16:10:00|973.06|970.66|973.94|971.54|976.82|974.42|968.19|965.79|0
1657037700000|2022-07-05 16:15:00|973.7|971.3|971.43|969.03|978.75|976.35|970.35|967.95|0
1657038000000|2022-07-05 16:20:00|971.79|969.39|961|958.6|974.9|972.5|961|958.6|0
1657038300000|2022-07-05 16:25:00|961.24|958.84|963.17|960.77|963.65|961.25|958.62|956.22|0
1657038600000|2022-07-05 16:30:00|962.69|960.29|964.37|961.97|965.57|963.17|960.77|958.37|0
1657038900000|2022-07-05 16:35:00|964.61|962.21|962.58|960.18|964.85|962.45|960.29|957.89|0
1657039200000|2022-07-05 16:40:00|963.3|960.9|968.81|966.41|970.49|968.09|961.62|959.22|0
1657039500000|2022-07-05 16:45:00|969.05|966.65|973.86|971.46|975.3|972.9|968.7|966.3|0
1657039800000|2022-07-05 16:50:00|973.62|971.22|973.14|970.74|976.98|974.58|972.42|970.02|0
1657040100000|2022-07-05 16:55:00|973.62|971.22|975.06|972.66|975.78|973.38|972.66|970.26|0
1657040400000|2022-07-05 17:00:00|974.58|972.18|967.61|965.21|975.3|972.9|967.61|965.21|0
1657040700000|2022-07-05 17:05:00|967.13|964.73|969.77|967.37|975.3|972.9|967.13|964.73|0
1657041000000|2022-07-05 17:10:00|969.53|967.13|965.45|963.05|970.01|967.61|964.73|962.33|0
1657041300000|2022-07-05 17:15:00|965.21|962.81|958.5|956.1|966.54|964.14|958.5|956.1|0
1657041600000|2022-07-05 17:20:00|958.74|956.34|959.22|956.82|960.42|958.02|955.63|953.23|0
1657041900000|2022-07-05 17:25:00|958.98|956.58|959.46|957.06|960.18|957.78|957.3|954.9|0
1657042200000|2022-07-05 17:30:00|959.7|957.3|956.34|953.94|961.85|959.45|956.34|953.94|0
1657042500000|2022-07-05 17:35:00|956.58|954.18|952.51|950.11|956.58|954.18|951.8|949.4|0
1657042800000|2022-07-05 17:40:00|952.27|949.87|954.67|952.27|954.91|952.51|949.4|947|0
1657043100000|2022-07-05 17:45:00|954.19|951.79|956.82|954.42|962.33|959.93|954.19|951.79|0
1657043400000|2022-07-05 17:50:00|957.06|954.66|955.51|953.11|958.02|955.62|954.9|952.5|0
1657043700000|2022-07-05 17:55:00|955.38|952.98|955.14|952.74|958.02|955.62|954.43|952.03|0
1657044000000|2022-07-05 18:00:00|954.66|952.26|948.21|945.81|957.06|954.66|947.73|945.33|0
1657044300000|2022-07-05 18:05:00|948.44|946.04|952.75|950.35|953.95|951.55|948.44|946.04|0
1657044600000|2022-07-05 18:10:00|952.27|949.87|950.6|948.2|952.75|950.35|948.68|946.28|0
1657044900000|2022-07-05 18:15:00|950.12|947.72|947.97|945.57|955.38|952.98|947.97|945.57|0
1657045200000|2022-07-05 18:20:00|948.2|945.8|945.58|943.18|950.83|948.43|945.58|943.18|0
1657045500000|2022-07-05 18:25:00|945.81|943.41|940.8|938.4|947.01|944.61|939.13|936.73|0
1657045800000|2022-07-05 18:30:00|940.32|937.92|934.6|932.2|940.32|937.92|934.6|932.2|0
1657046100000|2022-07-05 18:35:00|934.84|932.44|926.74|924.34|936.27|933.87|926.74|924.34|0
1657046400000|2022-07-05 18:40:00|926.5|924.1|930.55|928.15|931.5|929.1|926.26|923.86|0
1657046700000|2022-07-05 18:45:00|930.07|927.67|932.69|930.29|934.83|932.43|928.17|925.77|0
1657047000000|2022-07-05 18:50:00|932.93|930.53|931.26|928.86|933.88|931.48|930.78|928.38|0
1657047300000|2022-07-05 18:55:00|931.74|929.34|931.5|929.1|933.17|930.77|929.36|926.96|0
1657047600000|2022-07-05 19:00:00|931.26|928.86|932.93|930.53|937.46|935.06|930.55|928.15|0
1657047900000|2022-07-05 19:05:00|932.69|930.29|924.36|921.96|932.69|930.29|924.36|921.96|0
1657048200000|2022-07-05 19:10:00|924.48|922.08|922.78|920.38|927.45|925.05|922.78|920.38|0
1657048500000|2022-07-05 19:15:00|922.54|920.14|931.85|929.45|932.57|930.17|922.54|920.14|0
1657048800000|2022-07-05 19:20:00|931.38|928.98|920.87|918.47|931.38|928.98|920.39|917.99|0
1657049100000|2022-07-05 19:25:00|920.39|917.99|918.49|916.09|922.78|920.38|916.58|914.18|0
1657049400000|2022-07-05 19:30:00|918.96|916.56|916.1|913.7|922.3|919.9|916.1|913.7|0
1657049700000|2022-07-05 19:35:00|916.34|913.94|920.76|918.36|923.49|921.09|916.1|913.7|0
1657050000000|2022-07-05 19:40:00|919.56|917.16|918.61|916.21|920.76|918.36|917.42|915.02|0
1657050300000|2022-07-05 19:45:00|919.33|916.93|913.37|910.97|920.76|918.36|913.37|910.97|0
1657050600000|2022-07-05 19:50:00|915.04|912.64|915.99|913.59|921.95|919.55|915.04|912.64|0
1657050900000|2022-07-05 19:55:00|916.94|914.54|910.76|908.36|919.56|917.16|910.76|908.36|0
1657051200000|2022-07-05 20:00:00|910.99|908.59|913.24|910.84|915.39|912.99|910.38|907.98|0
1657051500000|2022-07-05 20:05:00|913|910.6|913.96|911.56|916.82|914.42|913|910.6|0
1657051800000|2022-07-05 20:10:00|914.19|911.79|915.86|913.46|916.1|913.7|913.72|911.32|0
1657052100000|2022-07-05 20:15:00|915.11|912.31|914.39|911.59|916.3|913.5|913.92|911.12|0
1657052400000|2022-07-05 20:20:00|913.92|911.12|913.2|910.4|914.39|911.59|912.96|910.16|0
1657052700000|2022-07-05 20:25:00|912.96|910.16|912.48|909.68|913.68|910.88|912.48|909.68|0
1657053000000|2022-07-05 20:30:00|912.72|909.92|912.37|909.57|912.96|910.16|911.77|908.97|0
1657053300000|2022-07-05 20:35:00|912.25|909.45|912.72|909.92|912.72|909.92|912.01|909.21|0
1657053600000|2022-07-05 20:40:00|912.48|909.68|912.72|909.92|913.2|910.4|912.01|909.21|0
1657053900000|2022-07-05 20:45:00|912.96|910.16|911.89|909.09|912.96|910.16|911.77|908.97|0
1657054200000|2022-07-05 20:50:00|912.24|909.44|912.24|909.44|912.48|909.68|911.77|908.97|0
1657054500000|2022-07-05 20:55:00|912.37|909.57|912.37|909.57|912.61|909.81|911.77|908.97|0
1657054800000|2022-07-05 21:00:00|912.39|909.59|912.2|909.4|912.52|909.72|912.2|909.4|0
1657055100000|2022-07-05 21:05:00|912.18|909.38|912.41|909.61|912.41|909.61|912.14|909.34|0
1657055400000|2022-07-05 21:10:00|912.45|909.65|912.35|909.55|912.45|909.65|912.28|909.48|0
1657055700000|2022-07-05 21:15:00|912.24|909.44|912.31|909.51|912.62|909.82|912.24|909.44|0
1657056000000|2022-07-05 21:20:00|912.41|909.61|912.28|909.48|912.49|909.69|912.24|909.44|0
1657056300000|2022-07-05 21:25:00|912.41|909.61|912.52|909.72|912.52|909.72|912.34|909.54|0
1657056600000|2022-07-05 21:30:00|912.55|909.75|912.62|909.82|912.62|909.82|912.55|909.75|0
1657056900000|2022-07-05 21:35:00|912.41|909.61|912.03|909.23|912.41|909.61|911.92|909.12|0
1657057200000|2022-07-05 21:40:00|912.31|909.51|912.72|909.92|912.72|909.92|912.2|909.4|0
1657057500000|2022-07-05 21:45:00|912.7|909.9|912.83|910.03|912.91|910.11|912.41|909.61|0
1657057800000|2022-07-05 21:50:00|912.91|910.11|912.45|909.65|912.93|910.13|912.38|909.58|0
1657058100000|2022-07-05 21:55:00|912.38|909.58|911.92|909.12|912.38|909.58|911.92|909.12|0
1657058400000|2022-07-05 22:00:00|908.07|905.27|908.9|906.1|911.28|908.48|907.71|904.91|0
1657058700000|2022-07-05 22:05:00|908.18|905.38|910.69|907.89|910.81|908.01|907.71|904.91|0
1657059000000|2022-07-05 22:10:00|910.57|907.77|907.71|904.91|911.28|908.48|907.47|904.67|0
1657059300000|2022-07-05 22:15:00|907.47|904.67|905.8|903|907.71|904.91|904.85|902.05|0
1657059600000|2022-07-05 22:20:00|905.56|902.76|908.9|906.1|909.14|906.34|905.56|902.76|0
1657059900000|2022-07-05 22:25:00|909.14|906.34|910.09|907.29|910.57|907.77|908.07|905.27|0
1657060200000|2022-07-05 22:30:00|910.33|907.53|909.85|907.05|910.33|907.53|908.42|905.62|0
1657060500000|2022-07-05 22:35:00|910.09|907.29|909.37|906.57|910.56|907.76|908.9|906.1|0
1657060800000|2022-07-05 22:40:00|909.5|906.7|911.52|908.72|912.71|909.91|909.5|906.7|0
1657061100000|2022-07-05 22:45:00|911.64|908.84|911.52|908.72|912.83|910.03|911.04|908.24|0
1657061400000|2022-07-05 22:50:00|911.4|908.6|912.95|910.15|912.95|910.15|910.8|908|0
1657061700000|2022-07-05 22:55:00|912.83|910.03|911.75|908.95|913.07|910.27|911.52|908.72|0
1657062000000|2022-07-05 23:00:00|911.52|908.72|910.32|907.52|912.23|909.43|910.21|907.41|0
1657062300000|2022-07-05 23:05:00|910.21|907.41|910.8|908|910.92|908.12|909.61|906.81|0
1657062600000|2022-07-05 23:10:00|910.92|908.12|911.75|908.95|911.99|909.19|910.69|907.89|0
1657062900000|2022-07-05 23:15:00|911.99|909.19|912.59|909.79|912.71|909.91|911.75|908.95|0
1657063200000|2022-07-05 23:20:00|912.71|909.91|912.71|909.91|912.71|909.91|911.99|909.19|0
1657063500000|2022-07-05 23:25:00|912.83|910.03|915.09|912.29|915.09|912.29|912.47|909.67|0
1657063800000|2022-07-05 23:30:00|915.33|912.53|918.32|915.52|918.43|915.63|915.09|912.29|0
1657064100000|2022-07-05 23:35:00|918.19|915.39|917.6|914.8|919.15|916.35|917.48|914.68|0
1657064400000|2022-07-05 23:40:00|917.95|915.15|918.56|915.76|918.91|916.11|916.52|913.72|0
1657064700000|2022-07-05 23:45:00|918.67|915.87|918.91|916.11|919.39|916.59|917.6|914.8|0
1657065000000|2022-07-05 23:50:00|918.67|915.87|921.06|918.26|921.42|918.62|918.43|915.63|0
1657065300000|2022-07-05 23:55:00|921.3|918.5|920.1|917.3|922.01|919.21|920.1|917.3|0
1657065600000|2022-07-06 00:00:00|919.39|916.59|916.88|914.08|919.39|916.59|914.13|911.33|0
1657065900000|2022-07-06 00:05:00|916.28|913.48|914.85|912.05|916.76|913.96|913.89|911.09|0
1657066200000|2022-07-06 00:10:00|914.37|911.57|914.5|911.7|916.52|913.72|913.89|911.09|0
1657066500000|2022-07-06 00:15:00|914.85|912.05|912.22|909.42|914.85|912.05|911.27|908.47|0
1657066800000|2022-07-06 00:20:00|912.11|909.31|916.04|913.24|916.52|913.72|912.11|909.31|0
1657067100000|2022-07-06 00:25:00|915.93|913.13|914.61|911.81|916.76|913.96|913.54|910.74|0
1657067400000|2022-07-06 00:30:00|914.49|911.69|913.18|910.38|915.09|912.29|912.82|910.02|0
1657067700000|2022-07-06 00:35:00|913.41|910.61|914.49|911.69|915.45|912.65|911.98|909.18|0
1657068000000|2022-07-06 00:40:00|914.37|911.57|905.07|902.27|915.08|912.28|905.07|902.27|0
1657068300000|2022-07-06 00:45:00|904.48|901.68|903.17|900.37|906.26|903.46|901.74|898.94|0
1657068600000|2022-07-06 00:50:00|902.93|900.13|904.12|901.32|904.36|901.56|901.74|898.94|0
1657068900000|2022-07-06 00:55:00|903.77|900.97|903.77|900.97|904.36|901.56|901.98|899.18|0
1657069200000|2022-07-06 01:00:00|903.64|900.84|903.4|900.6|904.59|901.79|903.4|900.6|0
1657069500000|2022-07-06 01:05:00|903.17|900.37|898.41|895.61|903.17|900.37|897.82|895.02|0
1657069800000|2022-07-06 01:10:00|898.17|895.37|900.31|897.51|900.91|898.11|897.93|895.13|0
1657070100000|2022-07-06 01:15:00|900.55|897.75|903.05|900.25|904|901.2|900.55|897.75|0
1657070400000|2022-07-06 01:20:00|903.29|900.49|905|902.2|905.07|902.27|901.02|898.22|0
1657070700000|2022-07-06 01:25:00|905.35|902.55|908.2|905.4|909.39|906.59|904.76|901.96|0
1657071000000|2022-07-06 01:30:00|908.68|905.88|909.87|907.07|910.47|907.67|907.49|904.69|0
1657071300000|2022-07-06 01:35:00|909.39|906.59|914.86|912.06|914.99|912.19|908.8|906|0
1657071600000|2022-07-06 01:40:00|915.34|912.54|918.68|915.88|920.34|917.54|914.51|911.71|0
1657071900000|2022-07-06 01:45:00|919.39|916.59|917.13|914.33|919.87|917.07|916.65|913.85|0
1657072200000|2022-07-06 01:50:00|916.77|913.97|914.86|912.06|917.48|914.68|914.51|911.71|0
1657072500000|2022-07-06 01:55:00|914.99|912.19|916.42|913.62|916.53|913.73|914.15|911.35|0
1657072800000|2022-07-06 02:00:00|916.05|913.25|913.56|910.76|916.05|913.25|912.24|909.44|0
1657073100000|2022-07-06 02:05:00|914.15|911.35|913.43|910.63|916.05|913.25|913.43|910.63|0
1657073400000|2022-07-06 02:10:00|913.91|911.11|915.7|912.9|915.94|913.14|913.56|910.76|0
1657073700000|2022-07-06 02:15:00|915.58|912.78|918.2|915.4|918.67|915.87|914.86|912.06|0
1657074000000|2022-07-06 02:20:00|917.96|915.16|918.91|916.11|920.1|917.3|916.53|913.73|0
1657074300000|2022-07-06 02:25:00|918.67|915.87|916.89|914.09|919.39|916.59|916.05|913.25|0
1657074600000|2022-07-06 02:30:00|916.76|913.96|917.96|915.16|917.96|915.16|914.86|912.06|0
1657074900000|2022-07-06 02:35:00|917.84|915.04|918.08|915.28|918.43|915.63|916.53|913.73|0
1657075200000|2022-07-06 02:40:00|918.32|915.52|919.75|916.95|920.34|917.54|917.96|915.16|0
1657075500000|2022-07-06 02:45:00|919.86|917.06|923.2|920.4|923.32|920.52|919.15|916.35|0
1657075800000|2022-07-06 02:50:00|923.44|920.64|923.2|920.4|923.92|921.12|922.25|919.45|0
1657076100000|2022-07-06 02:55:00|922.96|920.16|920.58|917.78|923.08|920.28|919.62|916.82|0
1657076400000|2022-07-06 03:00:00|920.46|917.66|919.62|916.82|921.89|919.09|919.62|916.82|0
1657076700000|2022-07-06 03:05:00|919.38|916.58|919.14|916.34|920.34|917.54|918.43|915.63|0
1657077000000|2022-07-06 03:10:00|919.38|916.58|920.1|917.3|922.24|919.44|919.14|916.34|0
1657077300000|2022-07-06 03:15:00|920.34|917.54|917.7|914.9|920.57|917.77|916.75|913.95|0
1657077600000|2022-07-06 03:20:00|917.83|915.03|920.21|917.41|921.52|918.72|917.83|915.03|0
1657077900000|2022-07-06 03:25:00|919.97|917.17|919.61|916.81|922.36|919.56|919.61|916.81|0
1657078200000|2022-07-06 03:30:00|919.85|917.05|918.18|915.38|920.33|917.53|917.35|914.55|0
1657078500000|2022-07-06 03:35:00|918.06|915.26|916.51|913.71|918.65|915.85|915.32|912.52|0
1657078800000|2022-07-06 03:40:00|916.39|913.59|914.36|911.56|917.22|914.42|913.41|910.61|0
1657079100000|2022-07-06 03:45:00|914.12|911.32|913.41|910.61|914.6|911.8|913.41|910.61|0
1657079400000|2022-07-06 03:50:00|913.17|910.37|912.69|909.89|913.29|910.49|911.74|908.94|0
1657079700000|2022-07-06 03:55:00|912.93|910.13|910.55|907.75|913.64|910.84|910.31|907.51|0
1657080000000|2022-07-06 04:00:00|911.02|908.22|913.17|910.37|915.07|912.27|910.79|907.99|0
1657080300000|2022-07-06 04:05:00|913.05|910.25|912.69|909.89|913.88|911.08|912.69|909.89|0
1657080600000|2022-07-06 04:10:00|912.34|909.54|914.12|911.32|914.6|911.8|912.1|909.3|0
1657080900000|2022-07-06 04:15:00|913.77|910.97|914.24|911.44|914.96|912.16|913.64|910.84|0
1657081200000|2022-07-06 04:20:00|914.12|911.32|912.34|909.54|914.12|911.32|911.02|908.22|0
1657081500000|2022-07-06 04:25:00|912.21|909.41|914.6|911.8|914.6|911.8|911.97|909.17|0
1657081800000|2022-07-06 04:30:00|914.72|911.92|916.26|913.46|918.89|916.09|914.36|911.56|0
1657082100000|2022-07-06 04:35:00|916.74|913.94|915.31|912.51|916.74|913.94|915.07|912.27|0
1657082400000|2022-07-06 04:40:00|915.07|912.27|916.02|913.22|916.02|913.22|915.07|912.27|0
1657082700000|2022-07-06 04:45:00|915.79|912.99|917.22|914.42|917.93|915.13|915.55|912.75|0
1657083000000|2022-07-06 04:50:00|917.34|914.54|918.41|915.61|918.77|915.97|917.22|914.42|0
1657083300000|2022-07-06 04:55:00|918.53|915.73|917.45|914.65|918.65|915.85|916.98|914.18|0
1657083600000|2022-07-06 05:00:00|917.22|914.42|920.32|917.52|920.32|917.52|916.62|913.82|0
1657083900000|2022-07-06 05:05:00|920.56|917.76|919.49|916.69|921.51|918.71|918.29|915.49|0
1657084200000|2022-07-06 05:10:00|919.25|916.45|916.98|914.18|919.6|916.8|916.5|913.7|0
1657084500000|2022-07-06 05:15:00|917.1|914.3|916.97|914.17|918.88|916.08|916.5|913.7|0
1657084800000|2022-07-06 05:20:00|916.74|913.94|919.01|916.21|919.36|916.56|916.02|913.22|0
1657085100000|2022-07-06 05:25:00|919.25|916.45|919.72|916.92|920.55|917.75|918.17|915.37|0
1657085400000|2022-07-06 05:30:00|919.25|916.45|921.51|918.71|921.99|919.19|919.12|916.32|0
1657085700000|2022-07-06 05:35:00|921.27|918.47|923.06|920.26|923.18|920.38|920.2|917.4|0
1657086000000|2022-07-06 05:40:00|922.7|919.9|921.98|919.18|923.3|920.5|921.03|918.23|0
1657086300000|2022-07-06 05:45:00|921.39|918.59|919.84|917.04|921.51|918.71|917.93|915.13|0
1657086600000|2022-07-06 05:50:00|919.6|916.8|923.42|920.62|923.42|920.62|919.12|916.32|0
1657086900000|2022-07-06 05:55:00|923.18|920.38|927.24|924.44|927.48|924.68|922.94|920.14|0
1657087200000|2022-07-06 06:00:00|927.48|924.68|932.02|929.22|932.02|929.22|927|924.2|0
1657087500000|2022-07-06 06:05:00|932.5|929.7|934.65|931.85|935.13|932.33|932.26|929.46|0
1657087800000|2022-07-06 06:10:00|934.54|931.74|931.54|928.74|936.09|933.29|930.82|928.02|0
1657088100000|2022-07-06 06:15:00|931.78|928.98|930.47|927.67|932.38|929.58|928.91|926.11|0
1657088400000|2022-07-06 06:20:00|929.63|926.83|929.63|926.83|930.95|928.15|927.24|924.44|0
1657088700000|2022-07-06 06:25:00|929.39|926.59|928.43|925.63|931.06|928.26|927.6|924.8|0
1657089000000|2022-07-06 06:30:00|928.19|925.39|929.63|926.83|929.75|926.95|926.28|923.48|0
1657089300000|2022-07-06 06:35:00|929.87|927.07|930.47|927.67|930.58|927.78|928.43|925.63|0
1657089600000|2022-07-06 06:40:00|930.34|927.54|925.2|922.4|930.58|927.78|924.97|922.17|0
1657089900000|2022-07-06 06:45:00|924.97|922.17|924.25|921.45|927.48|924.68|924.25|921.45|0
1657090200000|2022-07-06 06:50:00|924.49|921.69|924.49|921.69|926.88|924.08|924.37|921.57|0
1657090500000|2022-07-06 06:55:00|924.37|921.57|918.41|915.61|924.61|921.81|918.41|915.61|0
1657090800000|2022-07-06 07:00:00|918.64|915.84|912.32|909.52|918.64|915.84|906.85|904.05|0
1657091100000|2022-07-06 07:05:00|912.01|909.61|915.11|912.71|915.58|913.18|908.08|905.68|0
1657091400000|2022-07-06 07:10:00|914.51|912.11|915.93|913.53|917.13|914.73|912.12|909.72|0
1657091700000|2022-07-06 07:15:00|916.17|913.77|912.6|910.2|916.17|913.77|912.6|910.2|0
1657092000000|2022-07-06 07:20:00|912.25|909.85|906.53|904.13|912.48|910.08|900.23|897.83|0
1657092300000|2022-07-06 07:25:00|907.01|904.61|904.63|902.23|907.12|904.72|901.66|899.26|0
1657092600000|2022-07-06 07:30:00|904.16|901.76|904.51|902.11|904.98|902.58|901.66|899.26|0
1657092900000|2022-07-06 07:35:00|904.27|901.87|904.03|901.63|906.17|903.77|901.42|899.02|0
1657093200000|2022-07-06 07:40:00|903.2|900.8|902.37|899.97|904.27|901.87|901.42|899.02|0
1657093500000|2022-07-06 07:45:00|902.49|900.09|905.93|903.53|907.36|904.96|902.02|899.62|0
1657093800000|2022-07-06 07:50:00|905.69|903.29|906.88|904.48|908.07|905.67|903.2|900.8|0
1657094100000|2022-07-06 07:55:00|907.36|904.96|908.2|905.8|909.02|906.62|905.93|903.53|0
1657094400000|2022-07-06 08:00:00|908.55|906.15|914.98|912.58|915.45|913.05|906.64|904.24|0
1657094700000|2022-07-06 08:05:00|915.1|912.7|909.5|907.1|916.17|913.77|908.31|905.91|0
1657095000000|2022-07-06 08:10:00|909.62|907.22|907.96|905.56|909.97|907.57|906.41|904.01|0
1657095300000|2022-07-06 08:15:00|907.48|905.08|913.31|910.91|913.78|911.38|907.48|905.08|0
1657095600000|2022-07-06 08:20:00|913.55|911.15|912.95|910.55|914.26|911.86|911.64|909.24|0
1657095900000|2022-07-06 08:25:00|912.83|910.43|917.83|915.43|917.83|915.43|912.59|910.19|0
1657096200000|2022-07-06 08:30:00|917.96|915.56|921.06|918.66|921.65|919.25|917.96|915.56|0
1657096500000|2022-07-06 08:35:00|920.94|918.54|920.22|917.82|921.89|919.49|918.43|916.03|0
1657096800000|2022-07-06 08:40:00|920.46|918.06|924.52|922.12|925.71|923.31|920.34|917.94|0
1657097100000|2022-07-06 08:45:00|924.4|922|925.23|922.83|925.36|922.96|922.84|920.44|0
1657097400000|2022-07-06 08:50:00|924.99|922.59|921.6|919.2|925.59|923.19|921|918.6|0
1657097700000|2022-07-06 08:55:00|921.47|919.07|924.81|922.41|924.81|922.41|920.28|917.88|0
1657098000000|2022-07-06 09:00:00|924.33|921.93|927.8|925.4|927.8|925.4|923.38|920.98|0
1657098300000|2022-07-06 09:05:00|927.67|925.27|924.22|921.82|928.63|926.23|924.22|921.82|0
1657098600000|2022-07-06 09:10:00|924.1|921.7|926.48|924.08|927.32|924.92|923.14|920.74|0
1657098900000|2022-07-06 09:15:00|926.6|924.2|923.38|920.98|928.63|926.23|922.66|920.26|0
1657099200000|2022-07-06 09:20:00|923.26|920.86|919.56|917.16|923.38|920.98|919.56|917.16|0
1657099500000|2022-07-06 09:25:00|919.33|916.93|917.18|914.78|920.04|917.64|916.94|914.54|0
1657099800000|2022-07-06 09:30:00|916.71|914.31|919.33|916.93|919.8|917.4|916.47|914.07|0
1657100100000|2022-07-06 09:35:00|919.09|916.69|921.71|919.31|922.42|920.02|918.73|916.33|0
1657100400000|2022-07-06 09:40:00|921.59|919.19|917.54|915.14|921.71|919.31|916.94|914.54|0
1657100700000|2022-07-06 09:45:00|917.9|915.5|917.42|915.02|919.56|917.16|916.47|914.07|0
1657101000000|2022-07-06 09:50:00|917.3|914.9|914.09|911.69|918.61|916.21|913.26|910.86|0
1657101300000|2022-07-06 09:55:00|913.5|911.1|914.32|911.92|915.28|912.88|912.78|910.38|0
1657101600000|2022-07-06 10:00:00|914.21|911.81|914.32|911.92|914.8|912.4|912.18|909.78|0
1657101900000|2022-07-06 10:05:00|913.85|911.45|913.49|911.09|914.21|911.81|911.23|908.83|0
1657102200000|2022-07-06 10:10:00|913.37|910.97|913.97|911.57|915.4|913|913.37|910.97|0
1657102500000|2022-07-06 10:15:00|914.08|911.68|914.44|912.04|914.8|912.4|912.89|910.49|0
1657102800000|2022-07-06 10:20:00|914.56|912.16|910.51|908.11|914.8|912.4|910.28|907.88|0
1657103100000|2022-07-06 10:25:00|910.28|907.88|910.88|908.48|912.42|910.02|910.04|907.64|0
1657103400000|2022-07-06 10:30:00|910.28|907.88|910.16|907.76|910.99|908.59|909.33|906.93|0
1657103700000|2022-07-06 10:35:00|910.04|907.64|911.46|909.06|912.3|909.9|909.56|907.16|0
1657104000000|2022-07-06 10:40:00|912.18|909.78|915.98|913.58|916.7|914.3|912.18|909.78|0
1657104300000|2022-07-06 10:45:00|915.87|913.47|917.06|914.66|918.25|915.85|915.51|913.11|0
1657104600000|2022-07-06 10:50:00|917.17|914.77|919.56|917.16|919.56|917.16|915.75|913.35|0
1657104900000|2022-07-06 10:55:00|919.44|917.04|916.7|914.3|919.79|917.39|916.7|914.3|0
1657105200000|2022-07-06 11:00:00|917.3|914.9|919.55|917.15|919.79|917.39|917.3|914.9|0
1657105500000|2022-07-06 11:05:00|919.32|916.92|920.27|917.87|921.46|919.06|918.84|916.44|0
1657105800000|2022-07-06 11:10:00|920.03|917.63|920.98|918.58|921.7|919.3|920.03|917.63|0
1657106100000|2022-07-06 11:15:00|920.75|918.35|919.2|916.8|921.7|919.3|918.6|916.2|0
1657106400000|2022-07-06 11:20:00|919.08|916.68|919.31|916.91|920.51|918.11|918.84|916.44|0
1657106700000|2022-07-06 11:25:00|919.44|917.04|921.22|918.82|921.7|919.3|917.89|915.49|0
1657107000000|2022-07-06 11:30:00|921.34|918.94|920.51|918.11|921.94|919.54|919.55|917.15|0
1657107300000|2022-07-06 11:35:00|920.27|917.87|920.27|917.87|921.22|918.82|919.55|917.15|0
1657107600000|2022-07-06 11:40:00|920.03|917.63|923.73|921.33|924.8|922.4|920.03|917.63|0
1657107900000|2022-07-06 11:45:00|923.84|921.44|926.83|924.43|927.18|924.78|923.84|921.44|0
1657108200000|2022-07-06 11:50:00|926.7|924.3|925.99|923.59|928.85|926.45|925.51|923.11|0
1657108500000|2022-07-06 11:55:00|926.11|923.71|924.79|922.39|926.94|924.54|924.79|922.39|0
1657108800000|2022-07-06 12:00:00|925.51|923.11|929.33|926.93|931|928.6|925.03|922.63|0
1657109100000|2022-07-06 12:05:00|929.81|927.41|928.61|926.21|930.28|927.88|926.7|924.3|0
1657109400000|2022-07-06 12:10:00|928.14|925.74|928.14|925.74|931|928.6|927.66|925.26|0
1657109700000|2022-07-06 12:15:00|927.9|925.5|926.23|923.83|928.61|926.21|925.27|922.87|0
1657110000000|2022-07-06 12:20:00|925.99|923.59|922.89|920.49|926.11|923.71|922.65|920.25|0
1657110300000|2022-07-06 12:25:00|922.65|920.25|924.56|922.16|925.51|923.11|922.65|920.25|0
1657110600000|2022-07-06 12:30:00|923.84|921.44|921.7|919.3|924.56|922.16|921.22|918.82|0
1657110900000|2022-07-06 12:35:00|921.94|919.54|918.6|916.2|922.18|919.78|918.13|915.73|0
1657111200000|2022-07-06 12:40:00|918.37|915.97|913.37|910.97|921.22|918.82|913.37|910.97|0
1657111500000|2022-07-06 12:45:00|913.61|911.21|909.81|907.41|914.08|911.68|909.57|907.17|0
1657111800000|2022-07-06 12:50:00|910.28|907.88|914.32|911.92|915.16|912.76|910.17|907.77|0
1657112100000|2022-07-06 12:55:00|914.56|912.16|915.27|912.87|916.94|914.54|914.08|911.68|0
1657112400000|2022-07-06 13:00:00|915.51|913.11|916.22|913.82|916.22|913.82|913.61|911.21|0
1657112700000|2022-07-06 13:05:00|915.98|913.58|914.08|911.68|916.46|914.06|913.61|911.21|0
1657113000000|2022-07-06 13:10:00|913.84|911.44|912.66|910.26|914.08|911.68|911.23|908.83|0
1657113300000|2022-07-06 13:15:00|912.42|910.02|915.03|912.63|915.98|913.58|912.18|909.78|0
1657113600000|2022-07-06 13:20:00|914.79|912.39|910.04|907.64|916.22|913.82|908.62|906.22|0
1657113900000|2022-07-06 13:25:00|909.8|907.4|910.75|908.35|913.6|911.2|908.38|905.98|0
1657114200000|2022-07-06 13:30:00|910.52|908.12|902.21|899.81|913.13|910.73|896.05|893.65|0
1657114500000|2022-07-06 13:35:00|901.5|899.1|914.16|911.76|914.87|912.47|901.5|899.1|0
1657114800000|2022-07-06 13:40:00|914.4|912|909.62|907.22|917.73|915.33|906.77|904.37|0
1657115100000|2022-07-06 13:45:00|909.38|906.98|918.66|916.26|920.56|918.16|908.19|905.79|0
1657115400000|2022-07-06 13:50:00|918.3|915.9|917.94|915.54|921.75|919.35|913.18|910.78|0
1657115700000|2022-07-06 13:55:00|917.7|915.3|909.98|907.58|921.04|918.64|906.76|904.36|0
1657116000000|2022-07-06 14:00:00|913.18|910.78|916.16|913.76|921.51|919.11|909.74|907.34|0
1657116300000|2022-07-06 14:05:00|915.8|913.4|899.41|897.01|916.04|913.64|897.04|894.64|0
1657116600000|2022-07-06 14:10:00|900.12|897.72|919.13|916.73|923.42|921.02|899.64|897.24|0
1657116900000|2022-07-06 14:15:00|918.65|916.25|918.3|915.9|922.23|919.83|914.84|912.44|0
1657117200000|2022-07-06 14:20:00|918.89|916.49|911.75|909.35|920.8|918.4|909.14|906.74|0
1657117500000|2022-07-06 14:25:00|912.94|910.54|910.34|907.94|915.56|913.16|907.02|904.62|0
1657117800000|2022-07-06 14:30:00|910.1|907.7|913.79|911.39|914.38|911.98|906.9|904.5|0
1657118100000|2022-07-06 14:35:00|913.9|911.5|914.62|912.22|916.99|914.59|911.77|909.37|0
1657118400000|2022-07-06 14:40:00|913.9|911.5|910.55|908.15|918.64|916.24|909.6|907.2|0
1657118700000|2022-07-06 14:45:00|910.31|907.91|918.88|916.48|918.88|916.48|908.54|906.14|0
1657119000000|2022-07-06 14:50:00|919.36|916.96|916.02|913.62|921.5|919.1|914.59|912.19|0
1657119300000|2022-07-06 14:55:00|915.78|913.38|914.59|912.19|919.83|917.43|912.69|910.29|0
1657119600000|2022-07-06 15:00:00|914.35|911.95|925.31|922.91|927.22|924.82|913.64|911.24|0
1657119900000|2022-07-06 15:05:00|925.79|923.39|924.78|922.38|926.45|924.05|922.16|919.76|0
1657120200000|2022-07-06 15:10:00|925.14|922.74|921.68|919.28|928.36|925.96|920.97|918.57|0
1657120500000|2022-07-06 15:15:00|921.92|919.52|918.86|916.46|921.92|919.52|917.64|915.24|0
1657120800000|2022-07-06 15:20:00|918.62|916.22|919.34|916.94|921.96|919.56|917.2|914.8|0
1657121100000|2022-07-06 15:25:00|918.86|916.46|925.03|922.63|926.01|923.61|918.86|916.46|0
1657121400000|2022-07-06 15:30:00|925.75|923.35|928.13|925.73|933.61|931.21|924.08|921.68|0
1657121700000|2022-07-06 15:35:00|928.37|925.97|926.82|924.42|929.32|926.92|925.51|923.11|0
1657122000000|2022-07-06 15:40:00|926.7|924.3|931.22|928.82|932.42|930.02|926.7|924.3|0
1657122300000|2022-07-06 15:45:00|931.94|929.54|927.41|925.01|934.09|931.69|925.27|922.87|0
1657122600000|2022-07-06 15:50:00|926.93|924.53|928.11|925.71|929.08|926.68|923.84|921.44|0
1657122900000|2022-07-06 15:55:00|926.92|924.52|923.11|920.71|928.59|926.19|922.16|919.76|0
1657123200000|2022-07-06 16:00:00|923.23|920.83|929.08|926.68|930.03|927.63|922.39|919.99|0
1657123500000|2022-07-06 16:05:00|928.36|925.96|929.55|927.15|931.22|928.82|924.08|921.68|0
1657123800000|2022-07-06 16:10:00|929.08|926.68|922.88|920.48|930.51|928.11|922.88|920.48|0
1657124100000|2022-07-06 16:15:00|923.12|920.72|925.26|922.86|926.22|923.82|922.17|919.77|0
1657124400000|2022-07-06 16:20:00|925.03|922.63|928.6|926.2|929.31|926.91|923.36|920.96|0
1657124700000|2022-07-06 16:25:00|928.84|926.44|924.79|922.39|928.84|926.44|924.31|921.91|0
1657125000000|2022-07-06 16:30:00|924.55|922.15|924.55|922.15|927.41|925.01|924.31|921.91|0
1657125300000|2022-07-06 16:35:00|924.31|921.91|924.31|921.91|925.26|922.86|920.98|918.58|0
1657125600000|2022-07-06 16:40:00|924.07|921.67|921.69|919.29|925.74|923.34|920.74|918.34|0
1657125900000|2022-07-06 16:45:00|921.93|919.53|923.83|921.43|924.07|921.67|921.22|918.82|0
1657126200000|2022-07-06 16:50:00|923.6|921.2|923.59|921.19|927.4|925|923.12|920.72|0
1657126500000|2022-07-06 16:55:00|923.36|920.96|921.93|919.53|924.78|922.38|920.74|918.34|0
1657126800000|2022-07-06 17:00:00|921.69|919.29|917.65|915.25|921.69|919.29|915.98|913.58|0
1657127100000|2022-07-06 17:05:00|916.93|914.53|913.13|910.73|917.17|914.77|911.71|909.31|0
1657127400000|2022-07-06 17:10:00|913.37|910.97|913.85|911.45|915.56|913.16|913.13|910.73|0
1657127700000|2022-07-06 17:15:00|913.37|910.97|913.85|911.45|916.23|913.83|912.66|910.26|0
1657128000000|2022-07-06 17:20:00|913.61|911.21|915.28|912.88|916.23|913.83|912.42|910.02|0
1657128300000|2022-07-06 17:25:00|915.04|912.64|917.18|914.78|918.61|916.21|914.32|911.92|0
1657128600000|2022-07-06 17:30:00|917.66|915.26|916.59|914.19|918.37|915.97|915.51|913.11|0
1657128900000|2022-07-06 17:35:00|916.47|914.07|915.04|912.64|917.18|914.78|914.09|911.69|0
1657129200000|2022-07-06 17:40:00|914.56|912.16|915.75|913.35|917.42|915.02|913.61|911.21|0
1657129500000|2022-07-06 17:45:00|915.99|913.59|913.61|911.21|915.99|913.59|912.66|910.26|0
1657129800000|2022-07-06 17:50:00|913.37|910.97|912.42|910.02|914.08|911.68|912.18|909.78|0
1657130100000|2022-07-06 17:55:00|912.18|909.78|912.07|909.67|913.85|911.45|910.28|907.88|0
1657130400000|2022-07-06 18:00:00|912.18|909.78|914.8|911.92|919.8|916.92|907.19|904.79|0
1657130700000|2022-07-06 18:05:00|913.37|910.49|908.88|906|913.37|910.49|899.83|896.95|0
1657131000000|2022-07-06 18:10:00|909.12|906.24|911.69|908.81|923.33|920.45|908.64|905.76|0
1657131300000|2022-07-06 18:15:00|911.57|908.69|919.53|916.65|921.32|918.44|911.57|908.69|0
1657131600000|2022-07-06 18:20:00|920.25|917.37|915.73|912.85|920.25|917.37|914.3|911.42|0
1657131900000|2022-07-06 18:25:00|916.2|913.32|900.89|898.01|921.91|919.03|900.89|898.01|0
1657132200000|2022-07-06 18:30:00|899.82|896.94|894.14|891.26|903.98|901.1|889.41|886.53|0
1657132500000|2022-07-06 18:35:00|893.19|890.31|893.43|890.55|899.82|896.94|889.18|886.3|0
1657132800000|2022-07-06 18:40:00|893.19|890.31|885.18|882.3|893.43|890.55|882.63|879.75|0
1657133100000|2022-07-06 18:45:00|884.47|881.59|890.87|887.99|891.35|888.47|881.4|878.52|0
1657133400000|2022-07-06 18:50:00|891.11|888.23|889.21|886.33|893.25|890.37|887.55|884.67|0
1657133700000|2022-07-06 18:55:00|890.4|887.52|886.61|883.73|891.59|888.71|886.13|883.25|0
1657134000000|2022-07-06 19:00:00|886.13|883.25|892.51|889.63|895.86|892.98|885.89|883.01|0
1657134300000|2022-07-06 19:05:00|892.28|889.4|889.67|886.79|894.53|891.65|888.96|886.08|0
1657134600000|2022-07-06 19:10:00|888.96|886.08|883.51|880.63|890.14|887.26|883.51|880.63|0
1657134900000|2022-07-06 19:15:00|883.75|880.87|883.51|880.63|887.3|884.42|881.62|878.74|0
1657135200000|2022-07-06 19:20:00|883.75|880.87|879.02|876.14|883.87|880.99|878.78|875.9|0
1657135500000|2022-07-06 19:25:00|878.78|875.9|879.25|876.37|881.85|878.97|878.55|875.67|0
1657135800000|2022-07-06 19:30:00|879.49|876.61|877.36|874.48|881.85|878.97|877.13|874.25|0
1657136100000|2022-07-06 19:35:00|877.13|874.25|881.13|878.25|881.6|878.72|873.07|870.19|0
1657136400000|2022-07-06 19:40:00|881.6|878.72|884.21|881.81|885.63|883.23|880.65|877.77|0
1657136700000|2022-07-06 19:45:00|884.45|882.05|889.17|886.77|890.72|888.32|884.43|882.03|0
1657137000000|2022-07-06 19:50:00|888.46|886.06|901.54|898.66|904.16|901.28|888.46|886.06|0
1657137300000|2022-07-06 19:55:00|902.01|899.13|897.94|895.06|903.21|900.33|896.75|893.87|0
1657137600000|2022-07-06 20:00:00|896.99|894.11|896.75|894.35|897.94|895.3|895.8|892.92|0
1657137900000|2022-07-06 20:05:00|896.51|894.11|894.14|891.74|896.51|894.11|892.95|890.55|0
1657138200000|2022-07-06 20:10:00|894.37|891.97|894.37|891.97|895.09|892.69|892.71|890.31|0
1657138500000|2022-07-06 20:15:00|894.81|892.01|893.86|891.06|895.05|892.25|893.86|891.06|0
1657138800000|2022-07-06 20:20:00|893.62|890.82|893.62|890.82|894.57|891.77|893.39|890.59|0
1657139100000|2022-07-06 20:25:00|893.51|890.71|893.62|890.82|893.86|891.06|893.15|890.35|0
1657139400000|2022-07-06 20:30:00|893.86|891.06|894.69|891.89|895.05|892.25|893.86|891.06|0
1657139700000|2022-07-06 20:35:00|894.57|891.77|894.57|891.77|894.81|892.01|893.15|890.35|0
1657140000000|2022-07-06 20:40:00|893.86|891.06|893.86|891.06|894.57|891.77|893.38|890.58|0
1657140300000|2022-07-06 20:45:00|894.1|891.3|894.33|891.53|894.8|892|893.62|890.82|0
1657140600000|2022-07-06 20:50:00|894.57|891.77|893.62|890.82|894.8|892|893.62|890.82|0
1657140900000|2022-07-06 20:55:00|893.14|890.34|892.55|889.75|893.38|890.58|892.55|889.75|0
1657141200000|2022-07-06 21:00:00|892.74|889.94|892.78|889.98|892.95|890.15|892.74|889.94|0
1657141500000|2022-07-06 21:05:00|892.81|890.01|892.81|890.01|892.88|890.08|892.6|889.8|0
1657141800000|2022-07-06 21:10:00|892.84|890.04|892.84|890.04|893.02|890.22|892.84|890.04|0
1657142100000|2022-07-06 21:15:00|892.81|890.01|892.46|889.66|892.88|890.08|892.06|889.26|0
1657142400000|2022-07-06 21:20:00|892.49|889.69|892.57|889.77|892.6|889.8|892.43|889.63|0
1657142700000|2022-07-06 21:25:00|892.6|889.8|892.7|889.9|892.78|889.98|892.6|889.8|0
1657143000000|2022-07-06 21:30:00|892.78|889.98|892.78|889.98|892.84|890.04|892.7|889.9|0
1657143300000|2022-07-06 21:35:00|892.8|890|892.7|889.9|892.8|890|892.7|889.9|0
1657143600000|2022-07-06 21:40:00|892.74|889.94|892.77|889.97|892.78|889.98|892.67|889.87|0
1657143900000|2022-07-06 21:45:00|892.57|889.77|892.67|889.87|892.67|889.87|892.32|889.52|0
1657144200000|2022-07-06 21:50:00|892.59|889.79|892.26|889.46|892.67|889.87|892.26|889.46|0
1657144500000|2022-07-06 21:55:00|892.28|889.48|893.05|890.25|893.09|890.29|892.05|889.25|0
1657144800000|2022-07-06 22:00:00|893.26|890.46|892.42|889.62|893.26|890.46|891.47|888.67|0
1657145100000|2022-07-06 22:05:00|892.18|889.38|892.07|889.27|892.18|889.38|891.47|888.67|0
1657145400000|2022-07-06 22:10:00|891.95|889.15|894.8|892|894.8|892|891.95|889.15|0
1657145700000|2022-07-06 22:15:00|894.68|891.88|894.08|891.28|895.03|892.23|893.85|891.05|0
1657146000000|2022-07-06 22:20:00|893.97|891.17|892.18|889.38|894.08|891.28|891.94|889.14|0
1657146300000|2022-07-06 22:25:00|892.42|889.62|893.61|890.81|893.84|891.04|892.42|889.62|0
1657146600000|2022-07-06 22:30:00|893.37|890.57|894.08|891.28|894.32|891.52|893.13|890.33|0
1657146900000|2022-07-06 22:35:00|894.2|891.4|895.27|892.47|896.22|893.42|894.2|891.4|0
1657147200000|2022-07-06 22:40:00|895.39|892.59|895.39|892.59|895.74|892.94|894.55|891.75|0
1657147500000|2022-07-06 22:45:00|895.27|892.47|895.03|892.23|895.27|892.47|894.55|891.75|0
1657147800000|2022-07-06 22:50:00|895.15|892.35|895.74|892.94|896.22|893.42|895.03|892.23|0
1657148100000|2022-07-06 22:55:00|895.5|892.7|895.74|892.94|896.45|893.65|895.5|892.7|0
1657148400000|2022-07-06 23:00:00|895.39|892.59|894.79|891.99|895.5|892.7|894.08|891.28|0
1657148700000|2022-07-06 23:05:00|894.55|891.75|894.79|891.99|895.27|892.47|893.84|891.04|0
1657149000000|2022-07-06 23:10:00|894.55|891.75|895.98|893.18|896.21|893.41|894.55|891.75|0
1657149300000|2022-07-06 23:15:00|895.74|892.94|896.45|893.65|896.93|894.13|895.74|892.94|0
1657149600000|2022-07-06 23:20:00|896.21|893.41|896.69|893.89|897.16|894.36|896.21|893.41|0
1657149900000|2022-07-06 23:25:00|896.45|893.65|896.21|893.41|896.69|893.89|895.98|893.18|0
1657150200000|2022-07-06 23:30:00|896.34|893.54|894.55|891.75|896.34|893.54|894.55|891.75|0
1657150500000|2022-07-06 23:35:00|894.67|891.87|895.5|892.7|896.21|893.41|894.55|891.75|0
1657150800000|2022-07-06 23:40:00|895.62|892.82|895.02|892.22|896.21|893.41|894.55|891.75|0
1657151100000|2022-07-06 23:45:00|895.26|892.46|892.53|889.73|895.5|892.7|891.7|888.9|0
1657151400000|2022-07-06 23:50:00|892.65|889.85|893.12|890.32|893.84|891.04|892.65|889.85|0
1657151700000|2022-07-06 23:55:00|893.36|890.56|894.31|891.51|894.31|891.51|893.12|890.32|0
1657152000000|2022-07-07 00:00:00|894.55|891.75|899.78|896.98|900.25|897.45|894.55|891.75|0
1657152300000|2022-07-07 00:05:00|901.09|898.29|902.39|899.59|903.35|900.55|900.25|897.45|0
1657152600000|2022-07-07 00:10:00|902.52|899.72|901.2|898.4|903.34|900.54|900.73|897.93|0
1657152900000|2022-07-07 00:15:00|901.44|898.64|901.2|898.4|904.18|901.38|900.49|897.69|0
1657153200000|2022-07-07 00:20:00|900.96|898.16|899.54|896.74|900.96|898.16|899.3|896.5|0
1657153500000|2022-07-07 00:25:00|899.3|896.5|900.25|897.45|900.96|898.16|899.06|896.26|0
1657153800000|2022-07-07 00:30:00|900.01|897.21|901.44|898.64|901.8|899|897.87|895.07|0
1657154100000|2022-07-07 00:35:00|901.68|898.88|897.63|894.83|901.68|898.88|897.63|894.83|0
1657154400000|2022-07-07 00:40:00|897.16|894.36|896.33|893.53|897.39|894.59|894.9|892.1|0
1657154700000|2022-07-07 00:45:00|896.44|893.64|898.34|895.54|898.34|895.54|895.73|892.93|0
1657155000000|2022-07-07 00:50:00|898.11|895.31|899.3|896.5|900.01|897.21|897.63|894.83|0
1657155300000|2022-07-07 00:55:00|899.18|896.38|899.42|896.62|900.01|897.21|898.11|895.31|0
1657155600000|2022-07-07 01:00:00|899.29|896.49|905.01|902.21|907.87|905.07|899.06|896.26|0
1657155900000|2022-07-07 01:05:00|904.53|901.73|904.29|901.49|905.24|902.44|903.58|900.78|0
1657156200000|2022-07-07 01:10:00|903.81|901.01|905.72|902.92|908.1|905.3|903.81|901.01|0
1657156500000|2022-07-07 01:15:00|906.08|903.28|907.39|904.59|907.63|904.83|905.48|902.68|0
1657156800000|2022-07-07 01:20:00|907.27|904.47|904.77|901.97|908.34|905.54|904.77|901.97|0
1657157100000|2022-07-07 01:25:00|904.41|901.61|905.24|902.44|905.48|902.68|902.62|899.82|0
1657157400000|2022-07-07 01:30:00|904.89|902.09|906.19|903.39|907.62|904.82|904.05|901.25|0
1657157700000|2022-07-07 01:35:00|906.43|903.63|907.86|905.06|908.1|905.3|905|902.2|0
1657158000000|2022-07-07 01:40:00|908.34|905.54|910.48|907.68|912.39|909.59|908.34|905.54|0
1657158300000|2022-07-07 01:45:00|910.01|907.21|908.58|905.78|911.2|908.4|908.58|905.78|0
1657158600000|2022-07-07 01:50:00|908.34|905.54|906.91|904.11|909.18|906.38|906.19|903.39|0
1657158900000|2022-07-07 01:55:00|907.03|904.23|906.55|903.75|907.98|905.18|906.19|903.39|0
1657159200000|2022-07-07 02:00:00|906.32|903.52|903.46|900.66|906.32|903.52|902.38|899.58|0
1657159500000|2022-07-07 02:05:00|903.57|900.77|903.81|901.01|904.29|901.49|902.14|899.34|0
1657159800000|2022-07-07 02:10:00|903.57|900.77|902.86|900.06|905.71|902.91|902.86|900.06|0
1657160100000|2022-07-07 02:15:00|902.62|899.82|900.71|897.91|902.86|900.06|898.81|896.01|0
1657160400000|2022-07-07 02:20:00|900.48|897.68|900.24|897.44|901.19|898.39|899.05|896.25|0
1657160700000|2022-07-07 02:25:00|900.36|897.56|902.38|899.58|902.62|899.82|900.36|897.56|0
1657161000000|2022-07-07 02:30:00|902.26|899.46|899.29|896.49|902.85|900.05|899.29|896.49|0
1657161300000|2022-07-07 02:35:00|899.05|896.25|898.81|896.01|900.71|897.91|897.86|895.06|0
1657161600000|2022-07-07 02:40:00|899.05|896.25|894.53|891.73|899.28|896.48|893.82|891.02|0
1657161900000|2022-07-07 02:45:00|894.05|891.25|893.58|890.78|894.77|891.97|893.1|890.3|0
1657162200000|2022-07-07 02:50:00|893.7|890.9|894.65|891.85|895|892.2|892.99|890.19|0
1657162500000|2022-07-07 02:55:00|894.53|891.73|892.51|889.71|895.24|892.44|892.15|889.35|0
1657162800000|2022-07-07 03:00:00|892.63|889.83|895.24|892.44|895.84|893.04|892.63|889.83|0
1657163100000|2022-07-07 03:05:00|895|892.2|894.89|892.09|895.72|892.92|894.53|891.73|0
1657163400000|2022-07-07 03:10:00|894.77|891.97|892.75|889.95|895.48|892.68|892.39|889.59|0
1657163700000|2022-07-07 03:15:00|892.86|890.06|891.56|888.76|894.29|891.49|891.44|888.64|0
1657164000000|2022-07-07 03:20:00|891.44|888.64|891.91|889.11|892.86|890.06|891.44|888.64|0
1657164300000|2022-07-07 03:25:00|891.68|888.88|893.22|890.42|893.81|891.01|891.44|888.64|0
1657164600000|2022-07-07 03:30:00|893.1|890.3|894.52|891.72|895.95|893.15|892.39|889.59|0
1657164900000|2022-07-07 03:35:00|894.29|891.49|893.81|891.01|895|892.2|893.57|890.77|0
1657165200000|2022-07-07 03:40:00|894.05|891.25|893.81|891.01|895|892.2|893.57|890.77|0
1657165500000|2022-07-07 03:45:00|893.57|890.77|895.24|892.44|895.71|892.91|891.67|888.87|0
1657165800000|2022-07-07 03:50:00|895.36|892.56|895.24|892.44|896.19|893.39|895|892.2|0
1657166100000|2022-07-07 03:55:00|895|892.2|896.55|893.75|896.78|893.98|895|892.2|0
1657166400000|2022-07-07 04:00:00|896.31|893.51|894.05|891.25|896.31|893.51|893.57|890.77|0
1657166700000|2022-07-07 04:05:00|893.81|891.01|895|892.2|895.23|892.43|893.1|890.3|0
1657167000000|2022-07-07 04:10:00|895.23|892.43|895.47|892.67|895.71|892.91|894.05|891.25|0
1657167300000|2022-07-07 04:15:00|895.23|892.43|895.71|892.91|895.95|893.15|893.81|891.01|0
1657167600000|2022-07-07 04:20:00|895.95|893.15|895|892.2|897.13|894.33|895|892.2|0
1657167900000|2022-07-07 04:25:00|895.23|892.43|895.47|892.67|895.71|892.91|894.99|892.19|0
1657168200000|2022-07-07 04:30:00|895.23|892.43|893.33|890.53|895.71|892.91|893.33|890.53|0
1657168500000|2022-07-07 04:35:00|893.09|890.29|893.09|890.29|894.04|891.24|892.86|890.06|0
1657168800000|2022-07-07 04:40:00|893.22|890.42|892.74|889.94|893.81|891.01|892.74|889.94|0
1657169100000|2022-07-07 04:45:00|892.86|890.06|892.14|889.34|893.09|890.29|891.43|888.63|0
1657169400000|2022-07-07 04:50:00|891.9|889.1|891.9|889.1|892.62|889.82|891.67|888.87|0
1657169700000|2022-07-07 04:55:00|892.03|889.23|891.67|888.87|892.03|889.23|891.43|888.63|0
1657170000000|2022-07-07 05:00:00|891.43|888.63|890.13|887.33|892.74|889.94|887.04|884.24|0
1657170300000|2022-07-07 05:05:00|890.24|887.44|886.45|883.65|890.72|887.92|886.21|883.41|0
1657170600000|2022-07-07 05:10:00|886.68|883.88|882.65|879.85|887.16|884.36|882.65|879.85|0
1657170900000|2022-07-07 05:15:00|882.42|879.62|883.84|881.04|883.84|881.04|881|878.2|0
1657171200000|2022-07-07 05:20:00|883.6|880.8|884.55|881.75|884.55|881.75|883.25|880.45|0
1657171500000|2022-07-07 05:25:00|884.43|881.63|885.02|882.22|885.5|882.7|884.07|881.27|0
1657171800000|2022-07-07 05:30:00|884.78|881.98|887.87|885.07|888.1|885.3|884.31|881.51|0
1657172100000|2022-07-07 05:35:00|888.1|885.3|888.34|885.54|889.29|886.49|886.68|883.88|0
1657172400000|2022-07-07 05:40:00|888.46|885.66|889.29|886.49|889.53|886.73|888.34|885.54|0
1657172700000|2022-07-07 05:45:00|888.81|886.01|887.39|884.59|888.81|886.01|886.44|883.64|0
1657173000000|2022-07-07 05:50:00|887.28|884.48|888.34|885.54|888.58|885.78|885.73|882.93|0
1657173300000|2022-07-07 05:55:00|888.1|885.3|887.39|884.59|888.58|885.78|887.15|884.35|0
1657173600000|2022-07-07 06:00:00|886.8|884|885.97|883.17|888.1|885.3|884.78|881.98|0
1657173900000|2022-07-07 06:05:00|886.09|883.29|885.25|882.45|887.86|885.06|885.25|882.45|0
1657174200000|2022-07-07 06:10:00|885.49|882.69|887.98|885.18|889.05|886.25|884.31|881.51|0
1657174500000|2022-07-07 06:15:00|887.86|885.06|887.15|884.35|887.98|885.18|885.25|882.45|0
1657174800000|2022-07-07 06:20:00|886.91|884.11|888.46|885.66|888.7|885.9|886.2|883.4|0
1657175100000|2022-07-07 06:25:00|888.34|885.54|888.33|885.53|889.64|886.84|887.39|884.59|0
1657175400000|2022-07-07 06:30:00|887.98|885.18|890.36|887.56|891.18|888.38|887.62|884.82|0
1657175700000|2022-07-07 06:35:00|890.23|887.43|891.07|888.27|892.13|889.33|889.99|887.19|0
1657176000000|2022-07-07 06:40:00|890.94|888.14|890.94|888.14|891.07|888.27|889.76|886.96|0
1657176300000|2022-07-07 06:45:00|890.71|887.91|889.76|886.96|890.94|888.14|889.17|886.37|0
1657176600000|2022-07-07 06:50:00|890.12|887.32|888.46|885.66|890.12|887.32|888.33|885.53|0
1657176900000|2022-07-07 06:55:00|888.57|885.77|889.75|886.95|889.99|887.19|887.74|884.94|0
1657177200000|2022-07-07 07:00:00|889.52|886.72|890.35|887.55|890.7|887.9|886.67|883.87|0
1657177500000|2022-07-07 07:05:00|889.79|887.39|886.71|884.31|890.03|887.63|886.47|884.07|0
1657177800000|2022-07-07 07:10:00|886.94|884.54|891.45|889.05|891.93|889.53|886.71|884.31|0
1657178100000|2022-07-07 07:15:00|891.21|888.81|891.34|888.94|893.59|891.19|890.74|888.34|0
1657178400000|2022-07-07 07:20:00|891.45|889.05|886.71|884.31|891.45|889.05|886.47|884.07|0
1657178700000|2022-07-07 07:25:00|887.18|884.78|887.9|885.5|888.61|886.21|886.83|884.43|0
1657179000000|2022-07-07 07:30:00|887.43|885.03|881.5|879.1|887.43|885.03|881.5|879.1|0
1657179300000|2022-07-07 07:35:00|881.73|879.33|883.16|880.76|883.52|881.12|881.5|879.1|0
1657179600000|2022-07-07 07:40:00|883.28|880.88|885.53|883.13|886.48|884.08|882.44|880.04|0
1657179900000|2022-07-07 07:45:00|885.65|883.25|884.81|882.41|886.24|883.84|883.99|881.59|0
1657180200000|2022-07-07 07:50:00|884.7|882.3|886.48|884.08|886.95|884.55|884.34|881.94|0
1657180500000|2022-07-07 07:55:00|885.76|883.36|884.58|882.18|886.12|883.72|883.86|881.46|0
1657180800000|2022-07-07 08:00:00|883.99|881.59|883.75|881.35|884.81|882.41|882.68|880.28|0
1657181100000|2022-07-07 08:05:00|883.86|881.46|880.54|878.14|884.22|881.82|880.07|877.67|0
1657181400000|2022-07-07 08:10:00|880.43|878.03|883.15|880.75|883.86|881.46|880.43|878.03|0
1657181700000|2022-07-07 08:15:00|883.27|880.87|883.51|881.11|883.86|881.46|882.68|880.28|0
1657182000000|2022-07-07 08:20:00|883.15|880.75|882.68|880.28|883.63|881.23|882.2|879.8|0
1657182300000|2022-07-07 08:25:00|882.44|880.04|882.2|879.8|883.27|880.87|882.2|879.8|0
1657182600000|2022-07-07 08:30:00|881.96|879.56|882.91|880.51|883.15|880.75|880.78|878.38|0
1657182900000|2022-07-07 08:35:00|883.04|880.64|885.52|883.12|886.95|884.55|881.73|879.33|0
1657183200000|2022-07-07 08:40:00|885.28|882.88|890.03|887.63|890.03|887.63|885.28|882.88|0
1657183500000|2022-07-07 08:45:00|889.92|887.52|890.51|888.11|890.74|888.34|888.61|886.21|0
1657183800000|2022-07-07 08:50:00|890.27|887.87|888.61|886.21|890.51|888.11|887.89|885.49|0
1657184100000|2022-07-07 08:55:00|889.08|886.68|885.52|883.12|892.64|890.24|879.59|877.19|0
1657184400000|2022-07-07 09:00:00|887.89|885.49|887.78|885.38|890.51|888.11|882.91|880.51|0
1657184700000|2022-07-07 09:05:00|887.89|885.49|886.83|884.43|890.63|888.23|885.76|883.36|0
1657185000000|2022-07-07 09:10:00|886.7|884.3|885.99|883.59|888.37|885.97|884.33|881.93|0
1657185300000|2022-07-07 09:15:00|885.75|883.35|882.91|880.51|886.23|883.83|882.43|880.03|0
1657185600000|2022-07-07 09:20:00|882.79|880.39|886.23|883.83|886.35|883.95|882.2|879.8|0
1657185900000|2022-07-07 09:25:00|885.99|883.59|887.41|885.01|888.13|885.73|884.57|882.17|0
1657186200000|2022-07-07 09:30:00|887.54|885.14|885.99|883.59|888.6|886.2|885.04|882.64|0
1657186500000|2022-07-07 09:35:00|885.88|883.48|885.99|883.59|887.41|885.01|884.09|881.69|0
1657186800000|2022-07-07 09:40:00|885.88|883.48|886.23|883.83|887.18|884.78|885.28|882.88|0
1657187100000|2022-07-07 09:45:00|886.46|884.06|888.13|885.73|889.08|886.68|885.99|883.59|0
1657187400000|2022-07-07 09:50:00|887.89|885.49|889.79|887.39|890.03|887.63|887.18|884.78|0
1657187700000|2022-07-07 09:55:00|889.55|887.15|890.74|888.34|890.98|888.58|888.96|886.56|0
1657188000000|2022-07-07 10:00:00|890.86|888.46|890.02|887.62|891.34|888.94|889.55|887.15|0
1657188300000|2022-07-07 10:05:00|890.26|887.86|890.96|888.56|891.2|888.8|888.48|886.08|0
1657188600000|2022-07-07 10:10:00|890.73|888.33|890.01|887.61|891.2|888.8|890.01|887.61|0
1657188900000|2022-07-07 10:15:00|890.14|887.74|893.46|891.06|893.58|891.18|889.06|886.66|0
1657189200000|2022-07-07 10:20:00|893.58|891.18|890.72|888.32|896.08|893.68|890.49|888.09|0
1657189500000|2022-07-07 10:25:00|890.49|888.09|889.42|887.02|891.91|889.51|888.95|886.55|0
1657189800000|2022-07-07 10:30:00|889.3|886.9|887.76|885.36|889.77|887.37|887.16|884.76|0
1657190100000|2022-07-07 10:35:00|887.64|885.24|887.4|885|889.53|887.13|887.4|885|0
1657190400000|2022-07-07 10:40:00|887.16|884.76|887.16|884.76|888.35|885.95|886.92|884.52|0
1657190700000|2022-07-07 10:45:00|886.92|884.52|886.92|884.52|887.4|885|885.97|883.57|0
1657191000000|2022-07-07 10:50:00|887.16|884.76|887.63|885.23|888.35|885.95|886.92|884.52|0
1657191300000|2022-07-07 10:55:00|887.87|885.47|886.21|883.81|889.66|887.26|885.86|883.46|0
1657191600000|2022-07-07 11:00:00|885.97|883.57|887.87|885.47|888.11|885.71|885.97|883.57|0
1657191900000|2022-07-07 11:05:00|888.11|885.71|888.82|886.42|889.06|886.66|887.39|884.99|0
1657192200000|2022-07-07 11:10:00|888.94|886.54|887.63|885.23|889.06|886.66|887.63|885.23|0
1657192500000|2022-07-07 11:15:00|887.87|885.47|888.11|885.71|889.18|886.78|887.39|884.99|0
1657192800000|2022-07-07 11:20:00|888.23|885.83|891.43|889.03|891.91|889.51|888.11|885.71|0
1657193100000|2022-07-07 11:25:00|891.32|888.92|891.19|888.79|891.32|888.92|889.05|886.65|0
1657193400000|2022-07-07 11:30:00|890.96|888.56|886.92|884.52|891.43|889.03|886.8|884.4|0
1657193700000|2022-07-07 11:35:00|886.8|884.4|887.15|884.75|887.63|885.23|885.97|883.57|0
1657194000000|2022-07-07 11:40:00|886.68|884.28|885.02|882.62|886.68|884.28|884.3|881.9|0
1657194300000|2022-07-07 11:45:00|884.3|881.9|885.38|882.98|886.92|884.52|884.3|881.9|0
1657194600000|2022-07-07 11:50:00|885.49|883.09|884.3|881.9|886.44|884.04|883.59|881.19|0
1657194900000|2022-07-07 11:55:00|884.07|881.67|881.69|879.29|884.07|881.67|880.98|878.58|0
1657195200000|2022-07-07 12:00:00|881.93|879.53|882.64|880.24|883.83|881.43|880.27|877.87|0
1657195500000|2022-07-07 12:05:00|882.4|880|882.17|879.77|883.12|880.72|881.46|879.06|0
1657195800000|2022-07-07 12:10:00|881.93|879.53|883.35|880.95|883.35|880.95|880.98|878.58|0
1657196100000|2022-07-07 12:15:00|883.48|881.08|886.91|884.51|886.91|884.51|882.64|880.24|0
1657196400000|2022-07-07 12:20:00|886.67|884.27|884.54|882.14|886.67|884.27|882.4|880|0
1657196700000|2022-07-07 12:25:00|884.66|882.26|884.9|882.5|885.49|883.09|883.11|880.71|0
1657197000000|2022-07-07 12:30:00|884.66|882.26|886.44|884.04|887.75|885.35|881.93|879.53|0
1657197300000|2022-07-07 12:35:00|886.8|884.4|885.01|882.61|887.39|884.99|883.82|881.42|0
1657197600000|2022-07-07 12:40:00|885.37|882.97|881.45|879.05|885.37|882.97|880.98|878.58|0
1657197900000|2022-07-07 12:45:00|881.22|878.82|881.22|878.82|883.87|881.47|879.08|876.68|0
1657198200000|2022-07-07 12:50:00|880.74|878.34|878.37|875.97|880.74|878.34|878.13|875.73|0
1657198500000|2022-07-07 12:55:00|878.61|876.21|881.1|878.7|881.1|878.7|878.13|875.73|0
1657198800000|2022-07-07 13:00:00|881.22|878.82|878.84|876.44|881.45|879.05|877.42|875.02|0
1657199100000|2022-07-07 13:05:00|879.08|876.68|880.63|878.23|881.69|879.29|878.13|875.73|0
1657199400000|2022-07-07 13:10:00|880.74|878.34|879.08|876.68|881.22|878.82|878.61|876.21|0
1657199700000|2022-07-07 13:15:00|879.32|876.92|881.22|878.82|882.29|879.89|879.32|876.92|0
1657200000000|2022-07-07 13:20:00|881.45|879.05|881.69|879.29|882.88|880.48|881.45|879.05|0
1657200300000|2022-07-07 13:25:00|881.45|879.05|879.32|876.92|881.45|879.05|878.37|875.97|0
1657200600000|2022-07-07 13:30:00|878.73|876.33|866.76|864.36|878.73|876.33|866.76|864.36|0
1657200900000|2022-07-07 13:35:00|866.53|864.13|864.47|862.07|868.18|865.78|861.17|858.77|0
1657201200000|2022-07-07 13:40:00|863.53|861.13|860.93|858.53|865.66|863.26|859.04|856.64|0
1657201500000|2022-07-07 13:45:00|859.51|857.11|857.15|854.75|862.82|860.42|856.44|854.04|0
1657201800000|2022-07-07 13:50:00|856.44|854.04|857.15|854.75|861.64|859.24|855.97|853.57|0
1657202100000|2022-07-07 13:55:00|857.39|854.99|857.86|855.46|860.22|857.82|857.15|854.75|0
1657202400000|2022-07-07 14:00:00|857.62|855.22|866.13|863.73|869.2|866.8|857.62|855.22|0
1657202700000|2022-07-07 14:05:00|866.6|864.2|865.42|863.02|870.15|867.75|864.47|862.07|0
1657203000000|2022-07-07 14:10:00|865.18|862.78|864.71|862.31|868.02|865.62|862.82|860.42|0
1657203300000|2022-07-07 14:15:00|864.23|861.83|868.02|865.62|869.44|867.04|862.34|859.94|0
1657203600000|2022-07-07 14:20:00|868.49|866.09|866.03|863.63|869.68|867.28|866.03|863.63|0
1657203900000|2022-07-07 14:25:00|866.5|864.1|862.72|860.32|866.5|864.1|862.48|860.08|0
1657204200000|2022-07-07 14:30:00|862.24|859.84|860.05|857.65|863.19|860.79|859.17|856.77|0
1657204500000|2022-07-07 14:35:00|859.93|857.53|861.54|859.14|862.96|860.56|858.46|856.06|0
1657204800000|2022-07-07 14:40:00|861.06|858.66|862.72|860.32|862.96|860.56|860.12|857.72|0
1657205100000|2022-07-07 14:45:00|862.96|860.56|857.75|855.35|864.85|862.45|857.75|855.35|0
1657205400000|2022-07-07 14:50:00|858.22|855.82|853.49|851.09|859.41|857.01|853.02|850.62|0
1657205700000|2022-07-07 14:55:00|853.25|850.85|857.3|854.9|857.78|855.38|853.25|850.85|0
1657206000000|2022-07-07 15:00:00|857.07|854.67|852.81|850.41|858.01|855.61|852.81|850.41|0
1657206300000|2022-07-07 15:05:00|853.05|850.65|853.52|851.12|853.52|851.12|851.16|848.76|0
1657206600000|2022-07-07 15:10:00|853.75|851.35|855.3|852.9|855.41|853.01|853.28|850.88|0
1657206900000|2022-07-07 15:15:00|855.17|852.77|855.17|852.77|855.65|853.25|852.57|850.17|0
1657207200000|2022-07-07 15:20:00|855.41|853.01|858.25|855.85|860.38|857.98|853.75|851.35|0
1657207500000|2022-07-07 15:25:00|857.77|855.37|858.72|856.32|859.19|856.79|854.46|852.06|0
1657207800000|2022-07-07 15:30:00|859.19|856.79|857.19|854.79|860.61|858.21|857.19|854.79|0
1657208100000|2022-07-07 15:35:00|858.01|855.61|857.77|855.37|858.96|856.56|855.88|853.48|0
1657208400000|2022-07-07 15:40:00|857.53|855.13|855.64|853.24|858.24|855.84|853.51|851.11|0
1657208700000|2022-07-07 15:45:00|855.41|853.01|853.28|850.88|856.12|853.72|853.04|850.64|0
1657209000000|2022-07-07 15:50:00|853.04|850.64|854.93|852.53|856.35|853.95|851.86|849.46|0
1657209300000|2022-07-07 15:55:00|855.17|852.77|852.33|849.93|856.11|853.71|852.33|849.93|0
1657209600000|2022-07-07 16:00:00|852.57|850.17|851.39|848.99|853.28|850.88|851.39|848.99|0
1657209900000|2022-07-07 16:05:00|851.51|849.11|852.33|849.93|853.75|851.35|850.44|848.04|0
1657210200000|2022-07-07 16:10:00|852.22|849.82|853.6|851.2|854.77|852.37|851.15|848.75|0
1657210500000|2022-07-07 16:15:00|853.36|850.96|851.32|848.92|854.54|852.14|851.21|848.81|0
1657210800000|2022-07-07 16:20:00|851.56|849.16|852.03|849.63|853.68|851.28|851.32|848.92|0
1657211100000|2022-07-07 16:25:00|851.92|849.52|851.56|849.16|852.74|850.34|850.5|848.1|0
1657211400000|2022-07-07 16:30:00|851.09|848.69|848.97|846.57|851.79|849.39|848.97|846.57|0
1657211700000|2022-07-07 16:35:00|848.73|846.33|850.61|848.21|850.85|848.45|847.79|845.39|0
1657212000000|2022-07-07 16:40:00|850.14|847.74|851.32|848.92|851.32|848.92|848.96|846.56|0
1657212300000|2022-07-07 16:45:00|851.09|848.69|852.65|850.25|852.88|850.48|849.35|846.95|0
1657212600000|2022-07-07 16:50:00|852.88|850.48|852.88|850.48|854.3|851.9|851.23|848.83|0
1657212900000|2022-07-07 16:55:00|853.12|850.72|851.23|848.83|854.3|851.9|851|848.6|0
1657213200000|2022-07-07 17:00:00|851.47|849.07|852.88|850.48|853.35|850.95|850.05|847.65|0
1657213500000|2022-07-07 17:05:00|853.35|850.95|852.65|850.25|855|852.6|851.47|849.07|0
1657213800000|2022-07-07 17:10:00|852.41|850.01|856.18|853.78|857.13|854.73|852.41|850.01|0
1657214100000|2022-07-07 17:15:00|855.71|853.31|854.77|852.37|856.89|854.49|854.53|852.13|0
1657214400000|2022-07-07 17:20:00|854.53|852.13|855.24|852.84|856.18|853.78|853.82|851.42|0
1657214700000|2022-07-07 17:25:00|855.47|853.07|856.65|854.25|857.13|854.73|855|852.6|0
1657215000000|2022-07-07 17:30:00|856.89|854.49|853.59|851.19|857.36|854.96|853.59|851.19|0
1657215300000|2022-07-07 17:35:00|853.71|851.31|852.64|850.24|854.06|851.66|852.17|849.77|0
1657215600000|2022-07-07 17:40:00|852.77|850.37|850.52|848.12|852.77|850.37|850.52|848.12|0
1657215900000|2022-07-07 17:45:00|850.29|847.89|850.28|847.88|850.76|848.36|848.87|846.47|0
1657216200000|2022-07-07 17:50:00|850.05|847.65|848.87|846.47|850.76|848.36|848.87|846.47|0
1657216500000|2022-07-07 17:55:00|848.64|846.24|847.72|845.32|848.87|846.47|847.22|844.82|0
1657216800000|2022-07-07 18:00:00|847.96|845.56|846.55|844.15|848.19|845.79|844.66|842.26|0
1657217100000|2022-07-07 18:05:00|846.78|844.38|845.6|843.2|847.02|844.62|844.66|842.26|0
1657217400000|2022-07-07 18:10:00|846.08|843.68|844.66|842.26|846.31|843.91|844.19|841.79|0
1657217700000|2022-07-07 18:15:00|844.9|842.5|844.9|842.5|846.31|843.91|844.66|842.26|0
1657218000000|2022-07-07 18:20:00|844.66|842.26|843.5|841.1|845.13|842.73|843.02|840.62|0
1657218300000|2022-07-07 18:25:00|843.27|840.87|842.8|840.4|843.97|841.57|842.56|840.16|0
1657218600000|2022-07-07 18:30:00|843.27|840.87|845.62|843.22|845.86|843.46|842.8|840.4|0
1657218900000|2022-07-07 18:35:00|847.03|844.63|844.68|842.28|848.44|846.04|844.44|842.04|0
1657219200000|2022-07-07 18:40:00|844.44|842.04|847.97|845.57|848.68|846.28|844.44|842.04|0
1657219500000|2022-07-07 18:45:00|848.21|845.81|845.38|842.98|848.21|845.81|845.15|842.75|0
1657219800000|2022-07-07 18:50:00|845.15|842.75|846.79|844.39|847.27|844.87|845.15|842.75|0
1657220100000|2022-07-07 18:55:00|846.56|844.16|843.74|841.34|846.79|844.39|843.27|840.87|0
1657220400000|2022-07-07 19:00:00|843.5|841.1|842.09|839.69|844.44|842.04|841.85|839.45|0
1657220700000|2022-07-07 19:05:00|841.62|839.22|840.68|838.28|842.56|840.16|839.74|837.34|0
1657221000000|2022-07-07 19:10:00|840.44|838.04|837.39|834.99|841.38|838.98|837.16|834.76|0
1657221300000|2022-07-07 19:15:00|837.16|834.76|836.45|834.05|837.63|835.23|835.28|832.88|0
1657221600000|2022-07-07 19:20:00|836.69|834.29|838.8|836.4|839.03|836.63|834.81|832.41|0
1657221900000|2022-07-07 19:25:00|839.03|836.63|842.09|839.69|842.09|839.69|838.09|835.69|0
1657222200000|2022-07-07 19:30:00|841.85|839.45|839.5|837.1|842.32|839.92|838.33|835.93|0
1657222500000|2022-07-07 19:35:00|839.27|836.87|844.67|842.27|845.38|842.98|837.62|835.22|0
1657222800000|2022-07-07 19:40:00|844.91|842.51|843.89|841.49|845.38|842.98|841.85|839.45|0
1657223100000|2022-07-07 19:45:00|844.13|841.73|842.25|839.85|845.78|843.38|841.07|838.67|0
1657223400000|2022-07-07 19:50:00|840.13|837.73|842.95|840.55|846.01|843.61|839.42|837.02|0
1657223700000|2022-07-07 19:55:00|843.89|841.49|841.54|839.14|844.6|842.2|839.66|837.26|0
1657224000000|2022-07-07 20:00:00|844.13|841.73|846.01|843.61|846.48|844.08|843.42|841.02|0
1657224300000|2022-07-07 20:05:00|846.25|843.85|846.01|843.61|846.37|843.97|844.83|842.43|0
1657224600000|2022-07-07 20:10:00|846.25|843.85|847.19|844.79|847.42|845.02|845.07|842.67|0
1657224900000|2022-07-07 20:15:00|847.39|844.59|848.57|845.77|849.27|846.47|847.39|844.59|0
1657225200000|2022-07-07 20:20:00|848.33|845.53|848.57|845.77|848.92|846.12|848.09|845.29|0
1657225500000|2022-07-07 20:25:00|848.33|845.53|847.92|845.12|848.4|845.6|847.39|844.59|0
1657225800000|2022-07-07 20:30:00|848.16|845.36|848.39|845.59|848.87|846.07|847.45|844.65|0
1657226100000|2022-07-07 20:35:00|848.63|845.83|848.39|845.59|848.75|845.95|847.69|844.89|0
1657226400000|2022-07-07 20:40:00|848.16|845.36|848.38|845.58|848.86|846.06|847.92|845.12|0
1657226700000|2022-07-07 20:45:00|848.61|845.81|849.98|847.18|850.09|847.29|847.97|845.17|0
1657227000000|2022-07-07 20:50:00|850.09|847.29|848.91|846.11|850.09|847.29|848.68|845.88|0
1657227300000|2022-07-07 20:55:00|848.68|845.88|848.8|846|849.15|846.35|848.44|845.64|0
1657227600000|2022-07-07 21:00:00|849.03|846.23|850.3|847.5|851.1|848.3|848.86|846.06|0
1657227900000|2022-07-07 21:05:00|850.48|847.68|850.58|847.78|850.61|847.81|850.3|847.5|0
1657228200000|2022-07-07 21:10:00|850.54|847.74|850.4|847.6|850.79|847.99|850.27|847.47|0
1657228500000|2022-07-07 21:15:00|850.33|847.53|850.23|847.43|850.54|847.74|850.16|847.36|0
1657228800000|2022-07-07 21:20:00|850.19|847.39|849.4|846.6|850.19|847.39|848.52|845.72|0
1657229100000|2022-07-07 21:25:00|849.36|846.56|849.06|846.26|849.47|846.67|848.65|845.85|0
1657229400000|2022-07-07 21:30:00|849.23|846.43|848.44|845.64|849.23|846.43|848.1|845.3|0
1657229700000|2022-07-07 21:35:00|848.41|845.61|848.31|845.51|848.41|845.61|848.1|845.3|0
1657230000000|2022-07-07 21:40:00|848.27|845.47|848.72|845.92|848.89|846.09|848.27|845.47|0
1657230300000|2022-07-07 21:45:00|848.75|845.95|848.62|845.82|848.75|845.95|848.17|845.37|0
1657230600000|2022-07-07 21:50:00|848.82|846.02|849.64|846.84|849.77|846.97|848.82|846.02|0
1657230900000|2022-07-07 21:55:00|849.54|846.74|850.74|847.94|850.74|847.94|849.19|846.39|0
1657231200000|2022-07-07 22:00:00|850.68|847.88|848.67|845.87|851.15|848.35|848.44|845.64|0
1657231500000|2022-07-07 22:05:00|848.79|845.99|848.2|845.4|849.03|846.23|847.62|844.82|0
1657231800000|2022-07-07 22:10:00|848.09|845.29|847.96|845.16|848.91|846.11|847.73|844.93|0
1657232100000|2022-07-07 22:15:00|848.2|845.4|848.67|845.87|848.9|846.1|847.73|844.93|0
1657232400000|2022-07-07 22:20:00|848.56|845.76|847.73|844.93|849.26|846.46|847.73|844.93|0
1657232700000|2022-07-07 22:25:00|847.96|845.16|848.43|845.63|848.43|845.63|847.96|845.16|0
1657233000000|2022-07-07 22:30:00|848.2|845.4|849.61|846.81|849.84|847.04|848.2|845.4|0
1657233300000|2022-07-07 22:35:00|849.84|847.04|851.02|848.22|851.02|848.22|849.37|846.57|0
1657233600000|2022-07-07 22:40:00|850.78|847.98|850.55|847.75|851.25|848.45|850.31|847.51|0
1657233900000|2022-07-07 22:45:00|850.78|847.98|850.31|847.51|851.25|848.45|849.37|846.57|0
1657234200000|2022-07-07 22:50:00|850.2|847.4|849.37|846.57|850.31|847.51|849.37|846.57|0
1657234500000|2022-07-07 22:55:00|849.61|846.81|848.43|845.63|849.84|847.04|847.96|845.16|0
1657234800000|2022-07-07 23:00:00|848.19|845.39|849.37|846.57|850.31|847.51|847.72|844.92|0
1657235100000|2022-07-07 23:05:00|849.49|846.69|851.96|849.16|852.66|849.86|849.49|846.69|0
1657235400000|2022-07-07 23:10:00|852.08|849.28|851.25|848.45|852.43|849.63|850.78|847.98|0
1657235700000|2022-07-07 23:15:00|851.02|848.22|851.49|848.69|851.49|848.69|849.84|847.04|0
1657236000000|2022-07-07 23:20:00|851.72|848.92|850.78|847.98|851.96|849.16|850.78|847.98|0
1657236300000|2022-07-07 23:25:00|850.54|847.74|850.43|847.63|851.01|848.21|850.31|847.51|0
1657236600000|2022-07-07 23:30:00|850.31|847.51|850.54|847.74|851.48|848.68|850.31|847.51|0
1657236900000|2022-07-07 23:35:00|850.31|847.51|850.07|847.27|850.31|847.51|849.37|846.57|0
1657237200000|2022-07-07 23:40:00|850.54|847.74|849.6|846.8|851.72|848.92|848.78|845.98|0
1657237500000|2022-07-07 23:45:00|850.31|847.51|849.83|847.03|851.48|848.68|849.49|846.69|0
1657237800000|2022-07-07 23:50:00|849.72|846.92|850.07|847.27|851.01|848.21|849.6|846.8|0
1657238100000|2022-07-07 23:55:00|849.83|847.03|851.25|848.45|851.25|848.45|849.83|847.03|0
1657238400000|2022-07-08 00:00:00|851.13|848.33|849.83|847.03|851.13|848.33|846.31|843.51|0
1657238700000|2022-07-08 00:05:00|850.07|847.27|853.13|850.33|854.07|851.27|850.07|847.27|0
1657239000000|2022-07-08 00:10:00|853.25|850.45|853.36|850.56|853.6|850.8|852.19|849.39|0
1657239300000|2022-07-08 00:15:00|853.13|850.33|851.01|848.21|853.83|851.03|851.01|848.21|0
1657239600000|2022-07-08 00:20:00|850.77|847.97|851.84|849.04|853.36|850.56|850.77|847.97|0
1657239900000|2022-07-08 00:25:00|851.95|849.15|851.6|848.8|852.65|849.85|851.24|848.44|0
1657240200000|2022-07-08 00:30:00|851.71|848.91|852.31|849.51|852.65|849.85|851.13|848.33|0
1657240500000|2022-07-08 00:35:00|852.42|849.62|850.06|847.26|852.42|849.62|849.83|847.03|0
1657240800000|2022-07-08 00:40:00|849.83|847.03|848.42|845.62|850.06|847.26|846.54|843.74|0
1657241100000|2022-07-08 00:45:00|848.65|845.85|848.42|845.62|849.12|846.32|848.07|845.27|0
1657241400000|2022-07-08 00:50:00|848.3|845.5|847.24|844.44|848.77|845.97|846.42|843.62|0
1657241700000|2022-07-08 00:55:00|847.13|844.33|846.42|843.62|847.6|844.8|845.48|842.68|0
1657242000000|2022-07-08 01:00:00|846.53|843.73|848.18|845.38|848.18|845.38|845.72|842.92|0
1657242300000|2022-07-08 01:05:00|848.65|845.85|848.3|845.5|848.88|846.08|847.71|844.91|0
1657242600000|2022-07-08 01:10:00|848.41|845.61|846.77|843.97|848.41|845.61|846.53|843.73|0
1657242900000|2022-07-08 01:15:00|846.53|843.73|846.18|843.38|847|844.2|843.95|841.15|0
1657243200000|2022-07-08 01:20:00|846.3|843.5|846.42|843.62|847.24|844.44|846.06|843.26|0
1657243500000|2022-07-08 01:25:00|846.53|843.73|845.36|842.56|846.77|843.97|844.89|842.09|0
1657243800000|2022-07-08 01:30:00|845.24|842.44|847.47|844.67|847.71|844.91|844.54|841.74|0
1657244100000|2022-07-08 01:35:00|847.36|844.56|847.71|844.91|848.88|846.08|847.36|844.56|0
1657244400000|2022-07-08 01:40:00|847.94|845.14|846.06|843.26|848.41|845.61|845.82|843.02|0
1657244700000|2022-07-08 01:45:00|845.82|843.02|848.17|845.37|848.88|846.08|845.82|843.02|0
1657245000000|2022-07-08 01:50:00|848.41|845.61|850.06|847.26|850.76|847.96|847.94|845.14|0
1657245300000|2022-07-08 01:55:00|850.29|847.49|849.58|846.78|851|848.2|849.35|846.55|0
1657245600000|2022-07-08 02:00:00|849.35|846.55|849.11|846.31|849.35|846.55|847.94|845.14|0
1657245900000|2022-07-08 02:05:00|849.35|846.55|850.52|847.72|850.76|847.96|849.11|846.31|0
1657246200000|2022-07-08 02:10:00|850.65|847.85|849.35|846.55|850.65|847.85|848.64|845.84|0
1657246500000|2022-07-08 02:15:00|849.11|846.31|848.88|846.08|849.7|846.9|848.41|845.61|0
1657246800000|2022-07-08 02:20:00|848.64|845.84|848.41|845.61|848.88|846.08|847.94|845.14|0
1657247100000|2022-07-08 02:25:00|848.17|845.37|847.23|844.43|849.35|846.55|846.99|844.19|0
1657247400000|2022-07-08 02:30:00|846.76|843.96|850.05|847.25|850.52|847.72|845.47|842.67|0
1657247700000|2022-07-08 02:35:00|850.29|847.49|848.4|845.6|850.76|847.96|848.17|845.37|0
1657248000000|2022-07-08 02:40:00|848.53|845.73|850.28|847.48|850.28|847.48|847.93|845.13|0
1657248300000|2022-07-08 02:45:00|850.52|847.72|853.82|851.02|854.99|852.19|850.52|847.72|0
1657248600000|2022-07-08 02:50:00|854.17|851.37|852.64|849.84|854.52|851.72|852.05|849.25|0
1657248900000|2022-07-08 02:55:00|852.76|849.96|857.82|855.02|859.24|856.44|852.52|849.72|0
1657249200000|2022-07-08 03:00:00|857.59|854.79|856.76|853.96|859.47|856.67|855.46|852.66|0
1657249500000|2022-07-08 03:05:00|856.88|854.08|855.82|853.02|857.82|855.02|855.23|852.43|0
1657249800000|2022-07-08 03:10:00|855.7|852.9|854.99|852.19|856.64|853.84|853.81|851.01|0
1657250100000|2022-07-08 03:15:00|854.75|851.95|855.23|852.43|855.93|853.13|854.05|851.25|0
1657250400000|2022-07-08 03:20:00|855.35|852.55|853.93|851.13|856.17|853.37|853.93|851.13|0
1657250700000|2022-07-08 03:25:00|853.81|851.01|855.46|852.66|856.4|853.6|853.1|850.3|0
1657251000000|2022-07-08 03:30:00|854.99|852.19|854.52|851.72|854.99|852.19|851.69|848.89|0
1657251300000|2022-07-08 03:35:00|854.05|851.25|854.99|852.19|854.99|852.19|853.34|850.54|0
1657251600000|2022-07-08 03:40:00|854.75|851.95|857.34|854.54|857.82|855.02|854.52|851.72|0
1657251900000|2022-07-08 03:45:00|857.11|854.31|856.16|853.36|859.35|856.55|855.58|852.78|0
1657252200000|2022-07-08 03:50:00|856.4|853.6|856.87|854.07|858.17|855.37|856.16|853.36|0
1657252500000|2022-07-08 03:55:00|857.11|854.31|858.99|856.19|859.47|856.67|857.11|854.31|0
1657252800000|2022-07-08 04:00:00|858.88|856.08|856.29|853.49|859.23|856.43|856.16|853.36|0
1657253100000|2022-07-08 04:05:00|856.16|853.36|856.4|853.6|858.52|855.72|855.69|852.89|0
1657253400000|2022-07-08 04:10:00|856.16|853.36|857.81|855.01|858.28|855.48|855.93|853.13|0
1657253700000|2022-07-08 04:15:00|858.05|855.25|858.28|855.48|858.28|855.48|856.87|854.07|0
1657254000000|2022-07-08 04:20:00|858.05|855.25|857.34|854.54|858.17|855.37|857.34|854.54|0
1657254300000|2022-07-08 04:25:00|857.58|854.78|857.57|854.77|858.41|855.61|857.1|854.3|0
1657254600000|2022-07-08 04:30:00|856.87|854.07|856.99|854.19|857.34|854.54|855.22|852.42|0
1657254900000|2022-07-08 04:35:00|856.87|854.07|856.87|854.07|857.81|855.01|856.16|853.36|0
1657255200000|2022-07-08 04:40:00|857.1|854.3|857.1|854.3|857.81|855.01|856.39|853.59|0
1657255500000|2022-07-08 04:45:00|857.34|854.54|857.1|854.3|858.04|855.24|857.1|854.3|0
1657255800000|2022-07-08 04:50:00|857.22|854.42|856.63|853.83|857.57|854.77|856.63|853.83|0
1657256100000|2022-07-08 04:55:00|856.39|853.59|854.63|851.83|856.39|853.59|854.04|851.24|0
1657256400000|2022-07-08 05:00:00|854.51|851.71|856.39|853.59|856.39|853.59|853.8|851|0
1657256700000|2022-07-08 05:05:00|856.16|853.36|855.92|853.12|857.1|854.3|855.34|852.54|0
1657257000000|2022-07-08 05:10:00|856.16|853.36|856.86|854.06|857.1|854.3|854.98|852.18|0
1657257300000|2022-07-08 05:15:00|856.75|853.95|856.28|853.48|857.1|854.3|854.98|852.18|0
1657257600000|2022-07-08 05:20:00|856.39|853.59|858.51|855.71|858.51|855.71|856.39|853.59|0
1657257900000|2022-07-08 05:25:00|858.28|855.48|857.33|854.53|858.28|855.48|855.92|853.12|0
1657258200000|2022-07-08 05:30:00|857.57|854.77|856.62|853.82|858.28|855.48|856.39|853.59|0
1657258500000|2022-07-08 05:35:00|856.39|853.59|857.57|854.77|857.57|854.77|855.45|852.65|0
1657258800000|2022-07-08 05:40:00|857.8|855|860.16|857.36|860.63|857.83|857.33|854.53|0
1657259100000|2022-07-08 05:45:00|860.4|857.6|858.51|855.71|860.87|858.07|858.51|855.71|0
1657259400000|2022-07-08 05:50:00|858.74|855.94|861.81|859.01|861.81|859.01|858.51|855.71|0
1657259700000|2022-07-08 05:55:00|861.58|858.78|861.34|858.54|862.99|860.19|860.63|857.83|0
1657260000000|2022-07-08 06:00:00|860.87|858.07|859.92|857.12|860.87|858.07|858.51|855.71|0
1657260300000|2022-07-08 06:05:00|860.16|857.36|858.39|855.59|860.39|857.59|857.45|854.65|0
1657260600000|2022-07-08 06:10:00|858.27|855.47|858.16|855.36|858.39|855.59|856.38|853.58|0
1657260900000|2022-07-08 06:15:00|858.27|855.47|859.21|856.41|860.04|857.24|857.33|854.53|0
1657261200000|2022-07-08 06:20:00|858.98|856.18|860.86|858.06|860.86|858.06|858.86|856.06|0
1657261500000|2022-07-08 06:25:00|860.63|857.83|861.43|858.63|861.54|858.74|860.6|857.8|0
1657261800000|2022-07-08 06:30:00|861.54|858.74|862.37|859.57|862.48|859.68|861.31|858.51|0
1657262100000|2022-07-08 06:35:00|862.48|859.68|860.6|857.8|862.96|860.16|860.36|857.56|0
1657262400000|2022-07-08 06:40:00|860.83|858.03|860.36|857.56|861.07|858.27|860.12|857.32|0
1657262700000|2022-07-08 06:45:00|860.25|857.45|858.71|855.91|860.36|857.56|858.13|855.33|0
1657263000000|2022-07-08 06:50:00|858.95|856.15|857.53|854.73|858.95|856.15|857.3|854.5|0
1657263300000|2022-07-08 06:55:00|857.3|854.5|856.4|853.04|858.28|854.92|856.16|852.8|0
1657263600000|2022-07-08 07:00:00|856.63|853.27|858.05|854.69|858.99|855.63|855.93|852.57|0
1657263900000|2022-07-08 07:05:00|857.33|854.45|858.04|855.64|859.69|857.29|857.1|854.22|0
1657264200000|2022-07-08 07:10:00|857.92|855.52|858.27|855.87|858.98|856.58|855.92|853.52|0
1657264500000|2022-07-08 07:15:00|857.8|855.4|855.8|853.4|858.04|855.64|855.1|852.7|0
1657264800000|2022-07-08 07:20:00|855.91|853.51|854.27|851.87|856.39|853.99|853.8|851.4|0
1657265100000|2022-07-08 07:25:00|854.39|851.99|855.68|853.28|855.91|853.51|853.56|851.16|0
1657265400000|2022-07-08 07:30:00|855.8|853.4|852.15|849.75|855.8|853.4|851.68|849.28|0
1657265700000|2022-07-08 07:35:00|851.91|849.51|850.97|848.57|852.15|849.75|849.21|846.81|0
1657266000000|2022-07-08 07:40:00|850.86|848.46|853.32|850.92|853.56|851.16|850.03|847.63|0
1657266300000|2022-07-08 07:45:00|853.21|850.81|854.03|851.63|854.97|852.57|853.09|850.69|0
1657266600000|2022-07-08 07:50:00|854.15|851.75|855.91|853.51|856.85|854.45|853.91|851.51|0
1657266900000|2022-07-08 07:55:00|855.67|853.27|853.99|851.59|855.67|853.27|853.88|851.48|0
1657267200000|2022-07-08 08:00:00|853.76|851.36|853.75|851.35|854.7|852.3|853.52|851.12|0
1657267500000|2022-07-08 08:05:00|853.88|851.48|850.69|848.29|854.46|852.06|850.22|847.82|0
1657267800000|2022-07-08 08:10:00|850.46|848.06|851.76|849.36|852.34|849.94|849.51|847.11|0
1657268100000|2022-07-08 08:15:00|851.28|848.88|852.81|850.41|853.64|851.24|851.16|848.76|0
1657268400000|2022-07-08 08:20:00|853.75|851.35|855.17|852.77|856.35|853.95|853.4|851|0
1657268700000|2022-07-08 08:25:00|855.4|853|856.82|854.42|856.82|854.42|854.69|852.29|0
1657269000000|2022-07-08 08:30:00|857.05|854.65|858.7|856.3|859.06|856.66|856.94|854.54|0
1657269300000|2022-07-08 08:35:00|858.94|856.54|860.24|857.84|860.59|858.19|858.47|856.07|0
1657269600000|2022-07-08 08:40:00|860.35|857.95|858.47|856.07|860.59|858.19|858.47|856.07|0
1657269900000|2022-07-08 08:45:00|858.94|856.54|858.94|856.54|860.12|857.72|857.76|855.36|0
1657270200000|2022-07-08 08:50:00|859.06|856.66|856.58|854.18|859.65|857.25|856.34|853.94|0
1657270500000|2022-07-08 08:55:00|856.34|853.94|858.94|856.54|859.17|856.77|856.34|853.94|0
1657270800000|2022-07-08 09:00:00|858.82|856.42|861.56|859.16|862.27|859.87|858.46|856.06|0
1657271100000|2022-07-08 09:05:00|861.8|859.4|862.03|859.63|862.27|859.87|861.32|858.92|0
1657271400000|2022-07-08 09:10:00|862.27|859.87|862.74|860.34|862.97|860.57|860.85|858.45|0
1657271700000|2022-07-08 09:15:00|862.97|860.57|863.45|861.05|863.45|861.05|860.38|857.98|0
1657272000000|2022-07-08 09:20:00|863.68|861.28|861.56|859.16|864.39|861.99|861.32|858.92|0
1657272300000|2022-07-08 09:25:00|861.79|859.39|860.14|857.74|862.74|860.34|859.67|857.27|0
1657272600000|2022-07-08 09:30:00|860.03|857.63|857.31|854.91|860.5|858.1|857.08|854.68|0
1657272900000|2022-07-08 09:35:00|857.2|854.8|855.19|852.79|857.78|855.38|855.19|852.79|0
1657273200000|2022-07-08 09:40:00|854.72|852.32|853.54|851.14|855.43|853.03|852.72|850.32|0
1657273500000|2022-07-08 09:45:00|853.31|850.91|855.08|852.68|855.19|852.79|853.07|850.67|0
1657273800000|2022-07-08 09:50:00|855.66|853.26|855.19|852.79|855.9|853.5|854.01|851.61|0
1657274100000|2022-07-08 09:55:00|855.31|852.91|853.66|851.26|855.31|852.91|852.36|849.96|0
1657274400000|2022-07-08 10:00:00|854.01|851.61|852.83|850.43|854.01|851.61|851.89|849.49|0
1657274700000|2022-07-08 10:05:00|852.6|850.2|849.31|846.91|852.83|850.43|849.31|846.91|0
1657275000000|2022-07-08 10:10:00|849.43|847.03|847.98|845.58|850.25|847.85|847.04|844.64|0
1657275300000|2022-07-08 10:15:00|847.75|845.35|844.46|842.06|848.22|845.82|844.46|842.06|0
1657275600000|2022-07-08 10:20:00|844.22|841.82|843.51|841.11|845.87|843.47|843.17|840.77|0
1657275900000|2022-07-08 10:25:00|843.17|840.77|841.29|838.89|844.22|841.82|839.41|837.01|0
1657276200000|2022-07-08 10:30:00|841.52|839.12|841.41|839.01|842.7|840.3|839.64|837.24|0
1657276500000|2022-07-08 10:35:00|841.76|839.36|843.17|840.77|844.58|842.18|840.94|838.54|0
1657276800000|2022-07-08 10:40:00|842.93|840.53|843.64|841.24|844.34|841.94|842.93|840.53|0
1657277100000|2022-07-08 10:45:00|843.4|841|845.99|843.59|846.22|843.82|843.4|841|0
1657277400000|2022-07-08 10:50:00|845.75|843.35|850.23|847.83|850.46|848.06|845.4|843|0
1657277700000|2022-07-08 10:55:00|850.7|848.3|852.58|850.18|854.23|851.83|850.7|848.3|0
1657278000000|2022-07-08 11:00:00|852.35|849.95|850.7|848.3|852.35|849.95|849.99|847.59|0
1657278300000|2022-07-08 11:05:00|850.58|848.18|852.94|850.54|853.29|850.89|850.46|848.06|0
1657278600000|2022-07-08 11:10:00|852.82|850.42|850.93|848.53|853.05|850.65|849.75|847.35|0
1657278900000|2022-07-08 11:15:00|851.4|849|848.34|845.94|851.4|849|848.34|845.94|0
1657279200000|2022-07-08 11:20:00|848.46|846.06|846.22|843.82|849.4|847|845.98|843.58|0
1657279500000|2022-07-08 11:25:00|845.98|843.58|847.87|845.47|849.28|846.88|845.75|843.35|0
1657279800000|2022-07-08 11:30:00|847.63|845.23|847.16|844.76|847.99|845.59|845.98|843.58|0
1657280100000|2022-07-08 11:35:00|847.4|845|848.1|845.7|849.75|847.35|847.16|844.76|0
1657280400000|2022-07-08 11:40:00|848.46|846.06|849.87|847.47|851.4|849|847.87|845.47|0
1657280700000|2022-07-08 11:45:00|849.75|847.35|846.45|844.05|849.75|847.35|846.45|844.05|0
1657281000000|2022-07-08 11:50:00|846.69|844.29|846.69|844.29|848.1|845.7|845.75|843.35|0
1657281300000|2022-07-08 11:55:00|846.81|844.41|848.1|845.7|849.98|847.58|846.81|844.41|0
1657281600000|2022-07-08 12:00:00|848.33|845.93|845.74|843.34|848.81|846.41|845.74|843.34|0
1657281900000|2022-07-08 12:05:00|845.98|843.58|847.39|844.99|848.33|845.93|845.98|843.58|0
1657282200000|2022-07-08 12:10:00|847.63|845.23|845.51|843.11|847.86|845.46|845.27|842.87|0
1657282500000|2022-07-08 12:15:00|845.74|843.34|845.98|843.58|846.21|843.81|844.1|841.7|0
1657282800000|2022-07-08 12:20:00|845.74|843.34|845.74|843.34|846.45|844.05|843.62|841.22|0
1657283100000|2022-07-08 12:25:00|845.86|843.46|845.86|843.46|847.15|844.75|844.57|842.17|0
1657283400000|2022-07-08 12:30:00|845.98|843.58|860.36|857.96|865.78|863.38|845.98|843.58|0
1657283700000|2022-07-08 12:35:00|858.71|856.31|858.7|856.3|862.84|860.44|854.7|852.3|0
1657284000000|2022-07-08 12:40:00|858.47|856.07|868.38|865.98|868.62|866.22|858.47|856.07|0
1657284300000|2022-07-08 12:45:00|867.91|865.51|875.68|873.28|877.85|875.45|866.02|863.62|0
1657284600000|2022-07-08 12:50:00|875.92|873.52|870.01|867.61|875.92|873.52|868.35|865.95|0
1657284900000|2022-07-08 12:55:00|870.24|867.84|864.1|861.7|870.24|867.84|863.63|861.23|0
1657285200000|2022-07-08 13:00:00|864.23|861.83|860.22|857.82|864.23|861.83|859.62|857.22|0
1657285500000|2022-07-08 13:05:00|860.8|858.4|862.45|860.05|865.05|862.65|859.62|857.22|0
1657285800000|2022-07-08 13:10:00|862.1|859.7|860.87|858.47|865.75|863.35|860.64|858.24|0
1657286100000|2022-07-08 13:15:00|860.64|858.24|859.46|857.06|863.23|860.83|859.22|856.82|0
1657286400000|2022-07-08 13:20:00|859.22|856.82|860.64|858.24|862.52|860.12|859.22|856.82|0
1657286700000|2022-07-08 13:25:00|860.4|858|859.46|857.06|862.99|860.59|858.99|856.59|0
1657287000000|2022-07-08 13:30:00|859.82|857.42|858.04|855.64|863.7|861.3|855.69|853.29|0
1657287300000|2022-07-08 13:35:00|859.58|857.18|852.87|850.47|861.7|859.3|851.46|849.06|0
1657287600000|2022-07-08 13:40:00|853.57|851.17|852.46|850.06|856.4|854|847.98|845.58|0
1657287900000|2022-07-08 13:45:00|852.11|849.71|863.34|860.94|864.05|861.65|849.63|847.23|0
1657288200000|2022-07-08 13:50:00|863.81|861.41|869.5|867.1|871.87|869.47|863.34|860.94|0
1657288500000|2022-07-08 13:55:00|870.69|868.29|868.2|865.8|871.87|869.47|864.99|862.59|0
1657288800000|2022-07-08 14:00:00|869.39|866.99|864.21|861.81|874.16|871.76|864.21|861.81|0
1657289100000|2022-07-08 14:05:00|863.97|861.57|866.34|863.94|870.37|867.97|863.97|861.57|0
1657289400000|2022-07-08 14:10:00|867.52|865.12|859.71|857.31|868.23|865.83|858.77|856.37|0
1657289700000|2022-07-08 14:15:00|859.24|856.84|859|856.6|860.66|858.26|857.35|854.95|0
1657290000000|2022-07-08 14:20:00|859.13|856.73|852.39|849.99|861.37|858.97|852.39|849.99|0
1657290300000|2022-07-08 14:25:00|852.15|849.75|842.02|839.62|852.15|849.75|839.43|837.03|0
1657290600000|2022-07-08 14:30:00|841.08|838.68|840.37|837.97|842.26|839.86|838.73|836.33|0
1657290900000|2022-07-08 14:35:00|840.14|837.74|838.02|835.62|841.08|838.68|834.97|832.57|0
1657291200000|2022-07-08 14:40:00|837.79|835.39|835.08|832.68|840.84|838.44|835.08|832.68|0
1657291500000|2022-07-08 14:45:00|835.31|832.91|836.26|833.86|836.49|834.09|834.37|831.97|0
1657291800000|2022-07-08 14:50:00|836.49|834.09|842.52|840.12|843.82|841.42|836.02|833.62|0
1657292100000|2022-07-08 14:55:00|842.4|840|836.49|834.09|842.4|840|834.96|832.56|0
1657292400000|2022-07-08 15:00:00|835.78|833.38|836.02|833.62|838.15|835.75|833.89|831.49|0
1657292700000|2022-07-08 15:05:00|835.78|833.38|829.41|827.01|837.91|835.51|829.18|826.78|0
1657293000000|2022-07-08 15:10:00|829.65|827.25|834.02|831.62|834.36|831.96|828.7|826.3|0
1657293300000|2022-07-08 15:15:00|833.89|831.49|835.54|833.14|836.73|834.33|832.48|830.08|0
1657293600000|2022-07-08 15:20:00|835.31|832.91|832|829.6|835.31|832.91|830.82|828.42|0
1657293900000|2022-07-08 15:25:00|831.53|829.13|828.47|826.07|831.65|829.25|825.64|823.24|0
1657294200000|2022-07-08 15:30:00|828.23|825.83|826.82|824.42|830.59|828.19|826.11|823.71|0
1657294500000|2022-07-08 15:35:00|826.58|824.18|831.06|828.66|833.18|830.78|826.58|824.18|0
1657294800000|2022-07-08 15:40:00|830.82|828.42|833.42|831.02|834.36|831.96|830.59|828.19|0
1657295100000|2022-07-08 15:45:00|832.71|830.31|838.61|836.21|840.39|837.99|832.71|830.31|0
1657295400000|2022-07-08 15:50:00|838.85|836.45|835.54|833.14|839.32|836.92|834.83|832.43|0
1657295700000|2022-07-08 15:55:00|835.78|833.38|832.84|830.44|836.49|834.09|832.84|830.44|0
1657296000000|2022-07-08 16:00:00|832.6|830.2|835.43|833.03|835.9|833.5|832.6|830.2|0
1657296300000|2022-07-08 16:05:00|835.66|833.26|842.26|839.86|843.21|840.81|835.43|833.03|0
1657296600000|2022-07-08 16:10:00|842.5|840.1|842.7|840.3|843.41|841.01|839.63|837.23|0
1657296900000|2022-07-08 16:15:00|843.41|841.01|839.63|837.23|843.88|841.48|839.63|837.23|0
1657297200000|2022-07-08 16:20:00|839.87|837.47|845.77|843.37|846.24|843.84|838.45|836.05|0
1657297500000|2022-07-08 16:25:00|845.06|842.66|850.97|848.57|851.44|849.04|844.47|842.07|0
1657297800000|2022-07-08 16:30:00|851.44|849.04|852.39|849.99|854.52|852.12|849.55|847.15|0
1657298100000|2022-07-08 16:35:00|852.62|850.22|857.12|854.72|857.36|854.96|850.02|847.62|0
1657298400000|2022-07-08 16:40:00|857.6|855.2|855.23|852.83|859.97|857.57|854.99|852.59|0
1657298700000|2022-07-08 16:45:00|855.46|853.06|853.81|851.41|859.97|857.57|853.33|850.93|0
1657299000000|2022-07-08 16:50:00|854.04|851.64|857.6|855.2|860.2|857.8|853.57|851.17|0
1657299300000|2022-07-08 16:55:00|857.83|855.43|859.38|856.98|860.2|857.8|854.99|852.59|0
1657299600000|2022-07-08 17:00:00|859.97|857.57|861.86|859.46|863.76|861.36|857.36|854.96|0
1657299900000|2022-07-08 17:05:00|862.1|859.7|855.46|853.06|862.1|859.7|855.23|852.83|0
1657300200000|2022-07-08 17:10:00|855.23|852.83|854.04|851.64|855.7|853.3|852.63|850.23|0
1657300500000|2022-07-08 17:15:00|854.28|851.88|855.93|853.53|858.06|855.66|854.04|851.64|0
1657300800000|2022-07-08 17:20:00|856.41|854.01|856.64|854.24|857.59|855.19|855.46|853.06|0
1657301100000|2022-07-08 17:25:00|856.41|854.01|848.6|846.2|856.41|854.01|848.37|845.97|0
1657301400000|2022-07-08 17:30:00|848.37|845.97|849.55|847.15|850.97|848.57|848.37|845.97|0
1657301700000|2022-07-08 17:35:00|849.31|846.91|848.6|846.2|852.15|849.75|847.89|845.49|0
1657302000000|2022-07-08 17:40:00|848.37|845.97|847.66|845.26|848.84|846.44|846|843.6|0
1657302300000|2022-07-08 17:45:00|848.13|845.73|843.35|840.95|849.31|846.91|842.88|840.48|0
1657302600000|2022-07-08 17:50:00|843.11|840.71|842.17|839.77|844.29|841.89|841.22|838.82|0
1657302900000|2022-07-08 17:55:00|842.41|840.01|846.67|844.27|848.33|845.93|842.17|839.77|0
1657303200000|2022-07-08 18:00:00|846.91|844.51|846.44|844.04|850.46|848.06|845.49|843.09|0
1657303500000|2022-07-08 18:05:00|846.2|843.8|841.48|839.08|846.2|843.8|840.77|838.37|0
1657303800000|2022-07-08 18:10:00|841.71|839.31|842.18|839.78|843.84|841.44|841.48|839.08|0
1657304100000|2022-07-08 18:15:00|841.95|839.55|840.77|838.37|843.6|841.2|840.77|838.37|0
1657304400000|2022-07-08 18:20:00|840.53|838.13|837.69|835.29|841.24|838.84|836.04|833.64|0
1657304700000|2022-07-08 18:25:00|838.16|835.76|836.27|833.87|839.34|836.94|835.56|833.16|0
1657305000000|2022-07-08 18:30:00|835.8|833.4|833.44|831.04|836.74|834.34|833.44|831.04|0
1657305300000|2022-07-08 18:35:00|833.21|830.81|832.97|830.57|835.09|832.69|831.56|829.16|0
1657305600000|2022-07-08 18:40:00|832.73|830.33|829.94|827.54|834.18|831.78|829.94|827.54|0
1657305900000|2022-07-08 18:45:00|830.17|827.77|833.94|831.54|833.94|831.54|829.7|827.3|0
1657306200000|2022-07-08 18:50:00|833.47|831.07|837.24|834.84|837.48|835.08|832.06|829.66|0
1657306500000|2022-07-08 18:55:00|837.48|835.08|831.58|829.18|838.19|835.79|831.58|829.18|0
1657306800000|2022-07-08 19:00:00|832.05|829.65|829.93|827.53|834.41|832.01|828.76|826.36|0
1657307100000|2022-07-08 19:05:00|829.7|827.3|836.06|833.66|836.66|834.26|829.7|827.3|0
1657307400000|2022-07-08 19:10:00|835.83|833.43|831.82|829.42|836.77|834.37|830.4|828|0
1657307700000|2022-07-08 19:15:00|831.35|828.95|833.94|831.54|835.35|832.95|831.35|828.95|0
1657308000000|2022-07-08 19:20:00|833.7|831.3|836.06|833.66|836.3|833.9|832.29|829.89|0
1657308300000|2022-07-08 19:25:00|836.3|833.9|836.29|833.89|837.71|835.31|835.12|832.72|0
1657308600000|2022-07-08 19:30:00|836.06|833.66|840.07|837.67|841.96|839.56|835.12|832.72|0
1657308900000|2022-07-08 19:35:00|839.83|837.43|840.31|837.91|842.43|840.03|837|834.6|0
1657309200000|2022-07-08 19:40:00|840.07|837.67|836.78|834.38|840.54|838.14|836.08|833.68|0
1657309500000|2022-07-08 19:45:00|837.49|835.09|840.92|838.52|841.74|839.34|836.78|834.38|0
1657309800000|2022-07-08 19:50:00|841.5|839.1|840.32|837.92|844.1|841.7|839.38|836.98|0
1657310100000|2022-07-08 19:55:00|840.56|838.16|845.75|843.35|847.17|844.77|838.2|835.8|0
1657310400000|2022-07-08 20:00:00|845.04|842.64|842.92|840.52|846.22|843.82|841.97|839.57|0
1657310700000|2022-07-08 20:05:00|842.68|840.28|842.68|840.28|843.39|840.99|841.73|839.33|0
1657311000000|2022-07-08 20:10:00|842.44|840.04|841.5|839.1|842.91|840.51|841.26|838.86|0
1657498500000|2022-07-11 00:15:00|854.14|851.34|855.68|852.88|856.03|853.23|854.14|851.34|0
1657498800000|2022-07-11 00:20:00|855.56|852.76|853.19|850.39|855.56|852.76|852.24|849.44|0
1657499100000|2022-07-11 00:25:00|853.42|850.62|851.76|848.96|853.42|850.62|850.34|847.54|0
1657499400000|2022-07-11 00:30:00|851.53|848.73|853.42|850.62|853.42|850.62|849.63|846.83|0
1657499700000|2022-07-11 00:35:00|853.19|850.39|853.18|850.38|854.13|851.33|852.47|849.67|0
1657500000000|2022-07-11 00:40:00|852.95|850.15|853.9|851.1|854.13|851.33|852.24|849.44|0
1657500300000|2022-07-11 00:45:00|854.13|851.33|853.9|851.1|854.13|851.33|852.71|849.91|0
1657500600000|2022-07-11 00:50:00|854.13|851.33|852.24|849.44|854.13|851.33|852|849.2|0
1657500900000|2022-07-11 00:55:00|852.36|849.56|852.12|849.32|852.36|849.56|850.34|847.54|0
1657501200000|2022-07-11 01:00:00|852.23|849.43|855.55|852.75|855.55|852.75|852|849.2|0
1657501500000|2022-07-11 01:05:00|856.03|853.23|857.69|854.89|859.59|856.79|856.03|853.23|0
1657501800000|2022-07-11 01:10:00|857.34|854.54|856.03|853.23|858.64|855.84|856.03|853.23|0
1657502100000|2022-07-11 01:15:00|855.79|852.99|858.76|855.96|860.06|857.26|855.79|852.99|0
1657502400000|2022-07-11 01:20:00|858.87|856.07|861.72|858.92|861.72|858.92|858.64|855.84|0
1657502700000|2022-07-11 01:25:00|861.49|858.69|862.67|859.87|862.67|859.87|860.54|857.74|0
1657503000000|2022-07-11 01:30:00|862.44|859.64|861.13|858.33|862.67|859.87|859.82|857.02|0
1657503300000|2022-07-11 01:35:00|861.01|858.21|862.67|859.87|864.58|861.78|861.01|858.21|0
1657503600000|2022-07-11 01:40:00|862.91|860.11|861.72|858.92|863.15|860.35|860.66|857.86|0
1657503900000|2022-07-11 01:45:00|861.96|859.16|862.43|859.63|863.51|860.71|861.01|858.21|0
1657504200000|2022-07-11 01:50:00|862.67|859.87|866.71|863.91|867.9|865.1|862.67|859.87|0
1657504500000|2022-07-11 01:55:00|866.95|864.15|867.9|865.1|868.38|865.58|865.76|862.96|0
1657504800000|2022-07-11 02:00:00|868.14|865.34|869.57|866.77|869.93|867.13|867.08|864.28|0
1657505100000|2022-07-11 02:05:00|869.81|867.01|869.33|866.53|870.28|867.48|868.14|865.34|0
1657505400000|2022-07-11 02:10:00|869.57|866.77|870.04|867.24|870.28|867.48|868.5|865.7|0
1657505700000|2022-07-11 02:15:00|869.93|867.13|870.28|867.48|870.28|867.48|869.81|867.01|0
1657506000000|2022-07-11 02:20:00|870.04|867.24|868.85|866.05|870.28|867.48|868.14|865.34|0
1657506300000|2022-07-11 02:25:00|869.09|866.29|867.9|865.1|869.33|866.53|867.9|865.1|0
1657506600000|2022-07-11 02:30:00|867.66|864.86|867.07|864.27|869.09|866.29|866.71|863.91|0
1657506900000|2022-07-11 02:35:00|867.19|864.39|867.42|864.62|868.85|866.05|866.47|863.67|0
1657507200000|2022-07-11 02:40:00|867.31|864.51|866.23|863.43|867.66|864.86|866|863.2|0
1657507500000|2022-07-11 02:45:00|866.47|863.67|867.9|865.1|868.5|865.7|866.23|863.43|0
1657507800000|2022-07-11 02:50:00|867.78|864.98|870.04|867.24|870.04|867.24|867.78|864.98|0
1657508100000|2022-07-11 02:55:00|870.28|867.48|869.8|867|870.28|867.48|868.61|865.81|0
1657508400000|2022-07-11 03:00:00|870.04|867.24|870.04|867.24|870.28|867.48|869.33|866.53|0
1657508700000|2022-07-11 03:05:00|870.28|867.48|868.85|866.05|870.28|867.48|868.61|865.81|0
1657509000000|2022-07-11 03:10:00|869.09|866.29|872.18|869.38|872.78|869.98|868.13|865.33|0
1657509300000|2022-07-11 03:15:00|872.07|869.27|870.99|868.19|873.61|870.81|870.88|868.08|0
1657509600000|2022-07-11 03:20:00|870.75|867.95|870.28|867.48|872.42|869.62|870.04|867.24|0
1657509900000|2022-07-11 03:25:00|870.16|867.36|869.56|866.76|870.88|868.08|869.08|866.28|0
1657510200000|2022-07-11 03:30:00|869.32|866.52|868.85|866.05|870.27|867.47|868.85|866.05|0
1657510500000|2022-07-11 03:35:00|869.08|866.28|867.42|864.62|869.32|866.52|867.42|864.62|0
1657510800000|2022-07-11 03:40:00|867.89|865.09|869.32|866.52|869.56|866.76|867.66|864.86|0
1657511100000|2022-07-11 03:45:00|869.08|866.28|868.37|865.57|869.8|867|868.13|865.33|0
1657511400000|2022-07-11 03:50:00|868.61|865.81|868.84|866.04|869.32|866.52|868.37|865.57|0
1657511700000|2022-07-11 03:55:00|869.08|866.28|868.13|865.33|869.32|866.52|867.89|865.09|0
1657512000000|2022-07-11 04:00:00|867.89|865.09|867.41|864.61|868.13|865.33|866.7|863.9|0
1657512300000|2022-07-11 04:05:00|867.65|864.85|867.89|865.09|868.13|865.33|867.65|864.85|0
1657512600000|2022-07-11 04:10:00|867.78|864.98|866.72|863.92|867.89|865.09|866.48|863.68|0
1657512900000|2022-07-11 04:15:00|866.48|863.68|867.2|864.4|867.43|864.63|866.48|863.68|0
1657513200000|2022-07-11 04:20:00|867.08|864.28|868.39|865.59|869.1|866.3|866.85|864.05|0
1657513500000|2022-07-11 04:25:00|868.51|865.71|868.59|865.79|869.31|866.51|867.91|865.11|0
1657513800000|2022-07-11 04:30:00|868.72|865.92|867.17|864.37|869.54|866.74|865.87|863.07|0
1657514100000|2022-07-11 04:35:00|867.05|864.25|867.64|864.84|868.12|865.32|866.69|863.89|0
1657514400000|2022-07-11 04:40:00|867.41|864.61|869.54|866.74|869.67|866.87|867.41|864.61|0
1657514700000|2022-07-11 04:45:00|869.31|866.51|869.3|866.5|869.31|866.51|868.24|865.44|0
1657515000000|2022-07-11 04:50:00|869.54|866.74|869.3|866.5|870.49|867.69|868.83|866.03|0
1657515300000|2022-07-11 04:55:00|869.54|866.74|869.78|866.98|870.25|867.45|869.07|866.27|0
1657515600000|2022-07-11 05:00:00|870.02|867.22|870.25|867.45|871.2|868.4|869.78|866.98|0
1657515900000|2022-07-11 05:05:00|870.49|867.69|870.73|867.93|870.97|868.17|869.07|866.27|0
1657516200000|2022-07-11 05:10:00|870.85|868.05|870.49|867.69|871.44|868.64|870.25|867.45|0
1657516500000|2022-07-11 05:15:00|870.25|867.45|868.83|866.03|870.25|867.45|868.35|865.55|0
1657516800000|2022-07-11 05:20:00|868.59|865.79|867.64|864.84|869.06|866.26|867.4|864.6|0
1657517100000|2022-07-11 05:25:00|867.4|864.6|868.59|865.79|869.78|866.98|867.4|864.6|0
1657517400000|2022-07-11 05:30:00|868.83|866.03|869.9|867.1|870.73|867.93|868.59|865.79|0
1657517700000|2022-07-11 05:35:00|869.78|866.98|868.82|866.02|870.25|867.45|868.59|865.79|0
1657518000000|2022-07-11 05:40:00|869.06|866.26|868.11|865.31|869.77|866.97|867.64|864.84|0
1657518300000|2022-07-11 05:45:00|867.87|865.07|869.54|866.74|869.77|866.97|867.64|864.84|0
1657518600000|2022-07-11 05:50:00|869.77|866.97|872.15|869.35|872.86|870.06|869.54|866.74|0
1657518900000|2022-07-11 05:55:00|872.39|869.59|872.15|869.35|873.34|870.54|870.85|868.05|0
1657519200000|2022-07-11 06:00:00|872.39|869.59|869.77|866.97|873.34|870.54|869.06|866.26|0
1657519500000|2022-07-11 06:05:00|869.53|866.73|879.53|876.73|881.79|878.99|869.53|866.73|0
1657519800000|2022-07-11 06:10:00|879.05|876.25|882.14|879.34|882.62|879.82|879.05|876.25|0
1657520100000|2022-07-11 06:15:00|882.38|879.58|879.18|876.38|882.62|879.82|879.06|876.26|0
1657520400000|2022-07-11 06:20:00|879.06|876.26|878.71|875.91|879.77|876.97|877.87|875.07|0
1657520700000|2022-07-11 06:25:00|878.58|875.78|877.16|874.36|879.06|876.26|876.45|873.65|0
1657521000000|2022-07-11 06:30:00|876.92|874.12|876.33|873.53|877.63|874.83|875.26|872.46|0
1657521300000|2022-07-11 06:35:00|876.21|873.41|876.57|873.77|877.4|874.6|875.26|872.46|0
1657521600000|2022-07-11 06:40:00|876.68|873.88|877.4|874.6|878.34|875.54|876.21|873.41|0
1657521900000|2022-07-11 06:45:00|877.63|874.83|878.11|875.31|878.58|875.78|877.16|874.36|0
1657522200000|2022-07-11 06:50:00|878.23|875.43|880.61|877.81|881.19|878.39|878.11|875.31|0
1657522500000|2022-07-11 06:55:00|880.85|878.05|880.02|877.22|880.85|878.05|878.48|875.68|0
1657522800000|2022-07-11 07:00:00|879.9|877.1|878.24|875.44|882.75|879.95|878.13|875.33|0
1657523100000|2022-07-11 07:05:00|878.4|876|874.85|872.45|878.64|876.24|873.07|870.67|0
1657523400000|2022-07-11 07:10:00|875.2|872.8|875.67|873.27|875.67|873.27|872.36|869.96|0
1657523700000|2022-07-11 07:15:00|876.14|873.74|872.71|870.31|877.09|874.69|872.59|870.19|0
1657524000000|2022-07-11 07:20:00|872.59|870.19|872.24|869.84|873.3|870.9|869.75|867.35|0
1657524300000|2022-07-11 07:25:00|872.35|869.95|874.61|872.21|874.96|872.56|871.64|869.24|0
1657524600000|2022-07-11 07:30:00|874.25|871.85|871.17|868.77|875.9|873.5|870.93|868.53|0
1657524900000|2022-07-11 07:35:00|870.93|868.53|871.88|869.48|872.12|869.72|868.69|866.29|0
1657525200000|2022-07-11 07:40:00|871.64|869.24|873.06|870.66|873.77|871.37|871.17|868.77|0
1657525500000|2022-07-11 07:45:00|872.59|870.19|874.72|872.32|875.43|873.03|870.58|868.18|0
1657525800000|2022-07-11 07:50:00|874.48|872.08|875.08|872.68|875.9|873.5|873.3|870.9|0
1657526100000|2022-07-11 07:55:00|874.95|872.55|874.24|871.84|875.43|873.03|873.06|870.66|0
1657526400000|2022-07-11 08:00:00|874.13|871.73|874.95|872.55|875.43|873.03|872.35|869.95|0
1657526700000|2022-07-11 08:05:00|874.84|872.44|872.11|869.71|874.95|872.55|871.29|868.89|0
1657527000000|2022-07-11 08:10:00|872.59|870.19|869.27|866.87|872.59|870.19|867.38|864.98|0
1657527300000|2022-07-11 08:15:00|869.04|866.64|867.38|864.98|870.34|867.94|866.44|864.04|0
1657527600000|2022-07-11 08:20:00|867.27|864.87|868.09|865.69|870.45|868.05|866.67|864.27|0
1657527900000|2022-07-11 08:25:00|868.33|865.93|870.45|868.05|870.45|868.05|867.62|865.22|0
1657528200000|2022-07-11 08:30:00|870.69|868.29|868.56|866.16|870.69|868.29|868.33|865.93|0
1657528500000|2022-07-11 08:35:00|868.8|866.4|867.42|865.02|869.03|866.63|866.19|863.79|0
1657528800000|2022-07-11 08:40:00|867.18|864.78|869.43|867.03|870.02|867.62|867.18|864.78|0
1657529100000|2022-07-11 08:45:00|869.55|867.15|869.43|867.03|870.26|867.86|868.96|866.56|0
1657529400000|2022-07-11 08:50:00|869.07|866.67|868.72|866.32|871.2|868.8|867.89|865.49|0
1657529700000|2022-07-11 08:55:00|868.84|866.44|869.78|867.38|871.2|868.8|868.84|866.44|0
1657530000000|2022-07-11 09:00:00|870.02|867.62|866.36|863.96|871.56|869.16|866.23|863.83|0
1657530300000|2022-07-11 09:05:00|866.47|864.07|866.23|863.83|867.77|865.37|865.52|863.12|0
1657530600000|2022-07-11 09:10:00|866.12|863.72|865.29|862.89|866.7|864.3|863.87|861.47|0
1657530900000|2022-07-11 09:15:00|864.94|862.54|865.29|862.89|865.99|863.59|863.99|861.59|0
1657531200000|2022-07-11 09:20:00|865.52|863.12|865.52|863.12|867.3|864.9|865.05|862.65|0
1657531500000|2022-07-11 09:25:00|865.28|862.88|866.7|864.3|867.41|865.01|863.63|861.23|0
1657531800000|2022-07-11 09:30:00|867.41|865.01|868.95|866.55|869.43|867.03|866.83|864.43|0
1657532100000|2022-07-11 09:35:00|869.07|866.67|868.01|865.61|869.3|866.9|866.94|864.54|0
1657532400000|2022-07-11 09:40:00|867.88|865.48|869.07|866.67|869.43|867.03|866.94|864.54|0
1657532700000|2022-07-11 09:45:00|868.83|866.43|869.07|866.67|869.3|866.9|867.17|864.77|0
1657533000000|2022-07-11 09:50:00|868.95|866.55|869.54|867.14|869.54|867.14|868.36|865.96|0
1657533300000|2022-07-11 09:55:00|869.3|866.9|869.54|867.14|869.66|867.26|868.83|866.43|0
1657533600000|2022-07-11 10:00:00|869.43|867.03|868.83|866.43|871.2|868.8|868.83|866.43|0
1657533900000|2022-07-11 10:05:00|869.06|866.66|866.58|864.18|869.06|866.66|865.28|862.88|0
1657534200000|2022-07-11 10:10:00|866.93|864.53|865.28|862.88|866.93|864.53|865.28|862.88|0
1657534500000|2022-07-11 10:15:00|864.93|862.53|861.97|859.57|865.28|862.88|861.73|859.33|0
1657534800000|2022-07-11 10:20:00|861.86|859.46|862.44|860.04|863.39|860.99|861.03|858.63|0
1657535100000|2022-07-11 10:25:00|862.56|860.16|864.93|862.53|864.93|862.53|861.73|859.33|0
1657535400000|2022-07-11 10:30:00|865.04|862.64|867.41|865.01|867.88|865.48|864.69|862.29|0
1657535700000|2022-07-11 10:35:00|867.64|865.24|866.93|864.53|868.11|865.71|865.75|863.35|0
1657536000000|2022-07-11 10:40:00|867.4|865|865.04|862.64|867.4|865|864.57|862.17|0
1657536300000|2022-07-11 10:45:00|864.57|862.17|864.33|861.93|864.8|862.4|863.15|860.75|0
1657536600000|2022-07-11 10:50:00|864.09|861.69|867.88|865.48|868|865.6|863.86|861.46|0
1657536900000|2022-07-11 10:55:00|868.11|865.71|865.98|863.58|868.11|865.71|865.87|863.47|0
1657537200000|2022-07-11 11:00:00|866.22|863.82|863.62|861.22|866.22|863.82|863.15|860.75|0
1657537500000|2022-07-11 11:05:00|863.86|861.46|863.15|860.75|863.98|861.58|862.44|860.04|0
1657537800000|2022-07-11 11:10:00|863.27|860.87|863.62|861.22|864.21|861.81|862.44|860.04|0
1657538100000|2022-07-11 11:15:00|863.5|861.1|863.85|861.45|864.33|861.93|862.91|860.51|0
1657538400000|2022-07-11 11:20:00|863.74|861.34|865.51|863.11|865.74|863.34|863.38|860.98|0
1657538700000|2022-07-11 11:25:00|865.74|863.34|868.23|865.83|868.35|865.95|865.74|863.34|0
1657539000000|2022-07-11 11:30:00|868.11|865.71|867.64|865.24|868.35|865.95|866.45|864.05|0
1657539300000|2022-07-11 11:35:00|867.87|865.47|868.58|866.18|868.82|866.42|867.16|864.76|0
1657539600000|2022-07-11 11:40:00|868.82|866.42|870.6|868.2|871.54|869.14|868.82|866.42|0
1657539900000|2022-07-11 11:45:00|870.95|868.55|871.18|868.78|872.13|869.73|870.71|868.31|0
1657540200000|2022-07-11 11:50:00|871.42|869.02|873.99|871.59|874.22|871.82|871.31|868.91|0
1657540500000|2022-07-11 11:55:00|873.87|871.47|872.8|870.4|874.7|872.3|872.8|870.4|0
1657540800000|2022-07-11 12:00:00|872.93|870.53|873.28|870.88|873.75|871.35|871.85|869.45|0
1657541100000|2022-07-11 12:05:00|873.51|871.11|871.14|868.74|874.7|872.3|870.67|868.27|0
1657541400000|2022-07-11 12:10:00|871.38|868.98|870.91|868.51|871.38|868.98|869.49|867.09|0
1657541700000|2022-07-11 12:15:00|870.67|868.27|870.91|868.51|871.85|869.45|870.43|868.03|0
1657542000000|2022-07-11 12:20:00|870.67|868.27|868.3|865.9|870.67|868.27|867.83|865.43|0
1657542300000|2022-07-11 12:25:00|868.54|866.14|869.72|867.32|870.55|868.15|868.3|865.9|0
1657542600000|2022-07-11 12:30:00|869.48|867.08|871.61|869.21|872.32|869.92|868.19|865.79|0
1657542900000|2022-07-11 12:35:00|871.85|869.45|873.04|870.64|873.04|870.64|871.14|868.74|0
1657543200000|2022-07-11 12:40:00|873.16|870.76|873.51|871.11|875.41|873.01|872.32|869.92|0
1657543500000|2022-07-11 12:45:00|873.27|870.87|874.93|872.53|876.59|874.19|873.03|870.63|0
1657543800000|2022-07-11 12:50:00|874.69|872.29|872.09|869.69|874.93|872.53|871.38|868.98|0
1657544100000|2022-07-11 12:55:00|871.85|869.45|871.14|868.74|873.03|870.63|870.19|867.79|0
1657544400000|2022-07-11 13:00:00|870.9|868.5|869.72|867.32|871.37|868.97|869.01|866.61|0
1657544700000|2022-07-11 13:05:00|869.95|867.55|870.66|868.26|871.37|868.97|868.3|865.9|0
1657545000000|2022-07-11 13:10:00|870.9|868.5|873.27|870.87|873.27|870.87|870.19|867.79|0
1657545300000|2022-07-11 13:15:00|873.51|871.11|870.66|868.26|873.51|871.11|869.84|867.44|0
1657545600000|2022-07-11 13:20:00|870.9|868.5|869.95|867.55|871.14|868.74|869.71|867.31|0
1657545900000|2022-07-11 13:25:00|870.19|867.79|873.5|871.1|873.5|871.1|869.95|867.55|0
1657546200000|2022-07-11 13:30:00|872.56|870.16|869|866.6|873.5|871.1|863.33|860.93|0
1657546500000|2022-07-11 13:35:00|870.66|868.26|884.84|882.44|884.84|882.44|870.39|867.99|0
1657546800000|2022-07-11 13:40:00|885.08|882.68|885.06|882.66|888.88|886.48|882.69|880.29|0
1657547100000|2022-07-11 13:45:00|885.54|883.14|888.87|886.47|892.92|890.52|885.54|883.14|0
1657547400000|2022-07-11 13:50:00|889.35|886.95|888.86|886.46|893.63|891.23|886.97|884.57|0
1657547700000|2022-07-11 13:55:00|889.81|887.41|884.82|882.42|889.81|887.41|882.92|880.52|0
1657548000000|2022-07-11 14:00:00|886.01|883.61|890.05|887.65|891.48|889.08|886.01|883.61|0
1657548300000|2022-07-11 14:05:00|889.81|887.41|887.43|885.03|892.19|889.79|884.82|882.42|0
1657548600000|2022-07-11 14:10:00|887.91|885.51|886.13|883.73|887.91|885.51|881.97|879.57|0
1657548900000|2022-07-11 14:15:00|886|883.6|888.86|886.46|889.1|886.7|881.25|878.85|0
1657549200000|2022-07-11 14:20:00|888.62|886.22|890.54|888.14|893.65|891.25|887.67|885.27|0
1657549500000|2022-07-11 14:25:00|891.38|888.98|887.45|885.05|891.38|888.98|885.79|883.39|0
1657549800000|2022-07-11 14:30:00|887.93|885.53|884.36|881.96|888.64|886.24|881.28|878.88|0
1657550100000|2022-07-11 14:35:00|884.13|881.73|879.85|877.45|886.03|883.63|878.9|876.5|0
1657550400000|2022-07-11 14:40:00|879.62|877.22|879.85|877.45|881.28|878.88|875.34|872.94|0
1657550700000|2022-07-11 14:45:00|879.38|876.98|881.28|878.88|882.94|880.54|877.72|875.32|0
1657551000000|2022-07-11 14:50:00|881.04|878.64|881.99|879.59|883.41|881.01|878.66|876.26|0
1657551300000|2022-07-11 14:55:00|881.75|879.35|888.88|886.48|888.88|886.48|881.51|879.11|0
1657551600000|2022-07-11 15:00:00|889.36|886.96|885.79|883.39|889.36|886.96|885.31|882.91|0
1657551900000|2022-07-11 15:05:00|886.03|883.63|881.27|878.87|886.5|884.1|880.32|877.92|0
1657552200000|2022-07-11 15:10:00|881.51|879.11|881.27|878.87|882.46|880.06|878.19|875.79|0
1657552500000|2022-07-11 15:15:00|881.04|878.64|881.99|879.59|882.7|880.3|877.95|875.55|0
1657552800000|2022-07-11 15:20:00|882.22|879.82|884.36|881.96|884.6|882.2|879.37|876.97|0
1657553100000|2022-07-11 15:25:00|884.6|882.2|880.08|877.68|884.6|882.2|879.14|876.74|0
1657553400000|2022-07-11 15:30:00|879.85|877.45|883.17|880.77|883.41|881.01|878.19|875.79|0
1657553700000|2022-07-11 15:35:00|882.46|880.06|881.75|879.35|886.02|883.62|877|874.6|0
1657554000000|2022-07-11 15:40:00|881.98|879.58|884.36|881.96|886.74|884.34|880.8|878.4|0
1657554300000|2022-07-11 15:45:00|882.7|880.3|886.5|884.1|886.97|884.57|882.7|880.3|0
1657554600000|2022-07-11 15:50:00|886.26|883.86|886.73|884.33|889.58|887.18|885.3|882.9|0
1657554900000|2022-07-11 15:55:00|886.96|884.56|885.3|882.9|887.68|885.28|883.88|881.48|0
1657555200000|2022-07-11 16:00:00|884.83|882.43|885.78|883.38|887.68|885.28|883.16|880.76|0
1657555500000|2022-07-11 16:05:00|886.01|883.61|884.11|881.71|887.2|884.8|883.87|881.47|0
1657555800000|2022-07-11 16:10:00|884.82|882.42|882.92|880.52|885.06|882.66|881.74|879.34|0
1657556100000|2022-07-11 16:15:00|883.16|880.76|883.4|881|884.11|881.71|880.79|878.39|0
1657556400000|2022-07-11 16:20:00|883.64|881.24|884.82|882.42|887.67|885.27|882.92|880.52|0
1657556700000|2022-07-11 16:25:00|885.06|882.66|883.4|881|886.49|884.09|883.16|880.76|0
1657557000000|2022-07-11 16:30:00|883.64|881.24|882.68|880.28|885.06|882.66|882.21|879.81|0
1657557300000|2022-07-11 16:35:00|882.45|880.05|878.89|876.49|882.45|880.05|878.18|875.78|0
1657557600000|2022-07-11 16:40:00|878.65|876.25|881.5|879.1|882.68|880.28|878.65|876.25|0
1657557900000|2022-07-11 16:45:00|881.26|878.86|882.21|879.81|882.45|880.05|880.55|878.15|0
1657558200000|2022-07-11 16:50:00|881.97|879.57|883.16|880.76|885.29|882.89|881.73|879.33|0
1657558500000|2022-07-11 16:55:00|882.92|880.52|880.2|877.8|882.92|880.52|878.89|876.49|0
1657558800000|2022-07-11 17:00:00|880.31|877.91|876.04|873.64|881.26|878.86|872.49|870.09|0
1657559100000|2022-07-11 17:05:00|875.93|873.53|870.36|867.96|877.46|875.06|869.65|867.25|0
1657559400000|2022-07-11 17:10:00|870.59|868.19|871.36|868.96|871.6|869.2|869.23|866.83|0
1657559700000|2022-07-11 17:15:00|871.6|869.2|871.8|869.4|872.78|870.38|870.89|868.49|0
1657560000000|2022-07-11 17:20:00|872.04|869.64|868.96|866.56|872.04|869.64|868.96|866.56|0
1657560300000|2022-07-11 17:25:00|869.19|866.79|868.96|866.56|870.38|867.98|868.24|865.84|0
1657560600000|2022-07-11 17:30:00|869.19|866.79|866.11|863.71|869.67|867.27|863.98|861.58|0
1657560900000|2022-07-11 17:35:00|865.88|863.48|864.22|861.82|866.35|863.95|864.22|861.82|0
1657561200000|2022-07-11 17:40:00|863.98|861.58|865.64|863.24|865.64|863.24|862.56|860.16|0
1657561500000|2022-07-11 17:45:00|865.4|863|866.58|864.18|867.3|864.9|864.45|862.05|0
1657561800000|2022-07-11 17:50:00|866.47|864.07|863.51|861.11|867.06|864.66|862.8|860.4|0
1657562100000|2022-07-11 17:55:00|863.74|861.34|866.35|863.95|866.47|864.07|863.51|861.11|0
1657562400000|2022-07-11 18:00:00|866.11|863.71|870.14|867.74|871.56|869.16|865.87|863.47|0
1657562700000|2022-07-11 18:05:00|870.37|867.97|873.22|870.82|873.22|870.82|868.24|865.84|0
1657563000000|2022-07-11 18:10:00|872.98|870.58|875.36|872.96|876.07|873.67|872.51|870.11|0
1657563300000|2022-07-11 18:15:00|875.59|873.19|874.88|872.48|877.73|875.33|873.93|871.53|0
1657563600000|2022-07-11 18:20:00|875.12|872.72|875.35|872.95|877.25|874.85|873.93|871.53|0
1657563900000|2022-07-11 18:25:00|875.59|873.19|877.02|874.62|877.49|875.09|875.35|872.95|0
1657564200000|2022-07-11 18:30:00|877.25|874.85|878.44|876.04|878.92|876.52|875.83|873.43|0
1657564500000|2022-07-11 18:35:00|878.2|875.8|877.96|875.56|879.39|876.99|876.54|874.14|0
1657564800000|2022-07-11 18:40:00|877.73|875.33|874.4|872|878.44|876.04|873.45|871.05|0
1657565100000|2022-07-11 18:45:00|874.29|871.89|877.25|874.85|877.25|874.85|873.22|870.82|0
1657565400000|2022-07-11 18:50:00|877.01|874.61|880.58|878.18|882|879.6|877.01|874.61|0
1657565700000|2022-07-11 18:55:00|880.81|878.41|883.43|881.03|883.43|881.03|879.15|876.75|0
1657566000000|2022-07-11 19:00:00|883.67|881.27|887.95|885.55|888.9|886.5|882.24|879.84|0
1657566300000|2022-07-11 19:05:00|888.19|885.79|888.13|885.73|889.14|886.74|885.99|883.59|0
1657566600000|2022-07-11 19:10:00|888.37|885.97|887.66|885.26|889.56|887.16|886.47|884.07|0
1657566900000|2022-07-11 19:15:00|888.13|885.73|889.56|887.16|890.98|888.58|886.94|884.54|0
1657567200000|2022-07-11 19:20:00|889.8|887.4|889.32|886.92|891.22|888.82|887.66|885.26|0
1657567500000|2022-07-11 19:25:00|889.56|887.16|887.65|885.25|890.16|887.76|886.47|884.07|0
1657567800000|2022-07-11 19:30:00|888.13|885.73|886.94|884.54|888.13|885.73|885.04|882.64|0
1657568100000|2022-07-11 19:35:00|887.18|884.78|887.78|885.38|889.79|887.39|885.99|883.59|0
1657568400000|2022-07-11 19:40:00|888.01|885.61|891.22|888.82|891.22|888.82|885.99|883.59|0
1657568700000|2022-07-11 19:45:00|890.98|888.58|890.27|887.87|891.82|889.42|887.18|884.78|0
1657569000000|2022-07-11 19:50:00|893.12|890.72|891.93|889.53|894.31|891.91|891.46|889.06|0
1657569300000|2022-07-11 19:55:00|892.17|889.77|886.7|884.3|893.12|890.72|886.7|884.3|0
1657569600000|2022-07-11 20:00:00|887.18|884.78|884.09|881.69|887.18|884.78|883.61|881.21|0
1657569900000|2022-07-11 20:05:00|883.85|881.45|882.66|880.26|883.85|881.45|881.95|879.55|0
1657570200000|2022-07-11 20:10:00|882.42|880.02|882.42|880.02|883.37|880.97|881.24|878.84|0
1657570500000|2022-07-11 20:15:00|882.39|879.59|883.34|880.54|883.34|880.54|881.91|879.11|0
1657570800000|2022-07-11 20:20:00|883.1|880.3|882.86|880.06|883.57|880.77|882.62|879.82|0
1657571100000|2022-07-11 20:25:00|883.1|880.3|882.86|880.06|883.57|880.77|882.86|880.06|0
1657571400000|2022-07-11 20:30:00|882.62|879.82|881.91|879.11|882.62|879.82|881.67|878.87|0
1657571700000|2022-07-11 20:35:00|882.15|879.35|882.38|879.58|883.33|880.53|881.91|879.11|0
1657572000000|2022-07-11 20:40:00|882.62|879.82|883.33|880.53|883.33|880.53|882.62|879.82|0
1657572300000|2022-07-11 20:45:00|883.57|880.77|883.57|880.77|883.81|881.01|882.86|880.06|0
1657572600000|2022-07-11 20:50:00|883.33|880.53|883.57|880.77|883.81|881.01|883.33|880.53|0
1657572900000|2022-07-11 20:55:00|883.69|880.89|883.46|880.66|884.28|881.48|883.33|880.53|0
1657573200000|2022-07-11 21:00:00|883.79|880.99|883.83|881.03|883.97|881.17|883.51|880.71|0
1657573500000|2022-07-11 21:05:00|883.86|881.06|884.1|881.3|884.18|881.38|883.76|880.96|0
1657573800000|2022-07-11 21:10:00|884.03|881.23|884.03|881.23|884.1|881.3|883.89|881.09|0
1657574100000|2022-07-11 21:15:00|883.82|881.02|883.68|880.88|883.93|881.13|883.55|880.75|0
1657574400000|2022-07-11 21:20:00|883.72|880.92|883.72|880.92|883.79|880.99|883.68|880.88|0
1657574700000|2022-07-11 21:25:00|883.59|880.79|883.76|880.96|883.78|880.98|883.59|880.79|0
1657575000000|2022-07-11 21:30:00|883.61|880.81|883.4|880.6|883.65|880.85|883.17|880.37|0
1657575300000|2022-07-11 21:35:00|883.44|880.64|883.61|880.81|883.68|880.88|883.44|880.64|0
1657575600000|2022-07-11 21:40:00|883.55|880.75|883.68|880.88|883.68|880.88|883.55|880.75|0
1657575900000|2022-07-11 21:45:00|883.65|880.85|883.44|880.64|883.65|880.85|882.98|880.18|0
1657576200000|2022-07-11 21:50:00|883.48|880.68|883.58|880.78|883.65|880.85|883.19|880.39|0
1657576500000|2022-07-11 21:55:00|883.51|880.71|883.16|880.36|883.51|880.71|883.16|880.36|0
1657576800000|2022-07-11 22:00:00|883.21|880.41|886.41|883.61|886.41|883.61|883.21|880.41|0
1657577100000|2022-07-11 22:05:00|886.65|883.85|885.7|882.9|886.77|883.97|885.46|882.66|0
1657577400000|2022-07-11 22:10:00|885.59|882.79|885.46|882.66|886.54|883.74|885.22|882.42|0
1657577700000|2022-07-11 22:15:00|885.7|882.9|885.22|882.42|885.94|883.14|884.87|882.07|0
1657578000000|2022-07-11 22:20:00|885.11|882.31|885.46|882.66|885.58|882.78|884.99|882.19|0
1657578300000|2022-07-11 22:25:00|885.22|882.42|884.75|881.95|885.46|882.66|884.75|881.95|0
1657578600000|2022-07-11 22:30:00|884.51|881.71|884.75|881.95|884.75|881.95|883.8|881|0
1657578900000|2022-07-11 22:35:00|884.87|882.07|886.88|884.08|887.12|884.32|884.75|881.95|0
1657579200000|2022-07-11 22:40:00|886.65|883.85|888.07|885.27|888.07|885.27|886.41|883.61|0
1657579500000|2022-07-11 22:45:00|888.2|885.4|889.02|886.22|889.74|886.94|887.83|885.03|0
1657579800000|2022-07-11 22:50:00|889.26|886.46|889.02|886.22|889.5|886.7|888.55|885.75|0
1657580100000|2022-07-11 22:55:00|889.15|886.35|889.15|886.35|889.74|886.94|888.55|885.75|0
1657580400000|2022-07-11 23:00:00|889.26|886.46|887.59|884.79|889.38|886.58|887.59|884.79|0
1657580700000|2022-07-11 23:05:00|887.36|884.56|885.46|882.66|887.36|884.56|885.46|882.66|0
1657581000000|2022-07-11 23:10:00|885.69|882.89|886.17|883.37|886.88|884.08|885.46|882.66|0
1657581300000|2022-07-11 23:15:00|886.05|883.25|887.12|884.32|887.36|884.56|885.45|882.65|0
1657581600000|2022-07-11 23:20:00|886.88|884.08|886.88|884.08|887.48|884.68|886.17|883.37|0
1657581900000|2022-07-11 23:25:00|886.77|883.97|884.27|881.47|886.77|883.97|884.27|881.47|0
1657582200000|2022-07-11 23:30:00|884.5|881.7|884.86|882.06|885.1|882.3|884.03|881.23|0
1657582500000|2022-07-11 23:35:00|884.74|881.94|883.31|880.51|884.98|882.18|882.49|879.69|0
1657582800000|2022-07-11 23:40:00|883.44|880.64|884.26|881.46|884.5|881.7|883.2|880.4|0
1657583100000|2022-07-11 23:45:00|884.03|881.23|882.6|879.8|884.26|881.46|882.36|879.56|0
1657583400000|2022-07-11 23:50:00|882.36|879.56|883.31|880.51|883.79|880.99|882.13|879.33|0
1657583700000|2022-07-11 23:55:00|883.08|880.28|881.65|878.85|883.79|880.99|881.41|878.61|0
1657584000000|2022-07-12 00:00:00|881.41|878.61|884.02|881.22|885.21|882.41|880.7|877.9|0
1657584300000|2022-07-12 00:05:00|883.79|880.99|883.91|881.11|884.74|881.94|882.84|880.04|0
1657584600000|2022-07-12 00:10:00|883.79|880.99|885.45|882.65|885.69|882.89|883.31|880.51|0
1657584900000|2022-07-12 00:15:00|885.69|882.89|886.16|883.36|886.64|883.84|884.26|881.46|0
1657585200000|2022-07-12 00:20:00|886.4|883.6|886.4|883.6|887.35|884.55|885.69|882.89|0
1657585500000|2022-07-12 00:25:00|886.64|883.84|891.39|888.59|892.23|889.43|886.52|883.72|0
1657585800000|2022-07-12 00:30:00|891.15|888.35|892.58|889.78|893.29|890.49|890.44|887.64|0
1657586100000|2022-07-12 00:35:00|893.06|890.26|891.15|888.35|894.01|891.21|891.15|888.35|0
1657586400000|2022-07-12 00:40:00|890.91|888.11|892.82|890.02|893.29|890.49|890.68|887.88|0
1657586700000|2022-07-12 00:45:00|893.05|890.25|899.61|896.81|901.28|898.48|892.34|889.54|0
1657587000000|2022-07-12 00:50:00|899.13|896.33|904.49|901.69|906.4|903.6|898.77|895.97|0
1657587300000|2022-07-12 00:55:00|904.62|901.82|906.16|903.36|906.64|903.84|903.54|900.74|0
1657587600000|2022-07-12 01:00:00|905.69|902.89|906.64|903.84|907.36|904.56|905.33|902.53|0
1657587900000|2022-07-12 01:05:00|906.53|903.73|905.57|902.77|906.77|903.97|904.02|901.22|0
1657588200000|2022-07-12 01:10:00|905.69|902.89|906.16|903.36|907.6|904.8|905.45|902.65|0
1657588500000|2022-07-12 01:15:00|905.21|902.41|905.69|902.89|906.16|903.36|904.49|901.69|0
1657588800000|2022-07-12 01:20:00|905.57|902.77|908.31|905.51|908.31|905.51|905.21|902.41|0
1657589100000|2022-07-12 01:25:00|908.07|905.27|905.09|902.29|909.03|906.23|904.73|901.93|0
1657589400000|2022-07-12 01:30:00|905.21|902.41|903.54|900.74|905.45|902.65|901.87|899.07|0
1657589700000|2022-07-12 01:35:00|903.77|900.97|904.25|901.45|905.92|903.12|903.3|900.5|0
1657590000000|2022-07-12 01:40:00|904.01|901.21|904.14|901.34|904.25|901.45|901.86|899.06|0
1657590300000|2022-07-12 01:45:00|904.25|901.45|904.49|901.69|905.92|903.12|903.53|900.73|0
1657590600000|2022-07-12 01:50:00|904.37|901.57|905.2|902.4|905.68|902.88|903.3|900.5|0
1657590900000|2022-07-12 01:55:00|905.44|902.64|904.73|901.93|906.16|903.36|904.61|901.81|0
1657591200000|2022-07-12 02:00:00|904.61|901.81|904.96|902.16|905.33|902.53|903.29|900.49|0
1657591500000|2022-07-12 02:05:00|904.85|902.05|903.53|900.73|904.85|902.05|902.34|899.54|0
1657591800000|2022-07-12 02:10:00|903.77|900.97|905.44|902.64|905.44|902.64|903.53|900.73|0
1657592100000|2022-07-12 02:15:00|905.68|902.88|906.4|903.6|906.63|903.83|905.09|902.29|0
1657592400000|2022-07-12 02:20:00|906.16|903.36|904.49|901.69|906.16|903.36|904.25|901.45|0
1657592700000|2022-07-12 02:25:00|904.61|901.81|905.2|902.4|905.33|902.53|903.53|900.73|0
1657593000000|2022-07-12 02:30:00|905.33|902.53|905.44|902.64|906.87|904.07|904.96|902.16|0
1657593300000|2022-07-12 02:35:00|905.2|902.4|906.63|903.83|906.87|904.07|904.48|901.68|0
1657593600000|2022-07-12 02:40:00|906.39|903.59|907.83|905.03|907.95|905.15|906.15|903.35|0
1657593900000|2022-07-12 02:45:00|907.59|904.79|907.11|904.31|907.59|904.79|905.68|902.88|0
1657594200000|2022-07-12 02:50:00|906.63|903.83|906.87|904.07|907.35|904.55|905.68|902.88|0
1657594500000|2022-07-12 02:55:00|906.99|904.19|906.15|903.35|907.59|904.79|905.68|902.88|0
1657594800000|2022-07-12 03:00:00|906.28|903.48|908.54|905.74|908.66|905.86|905.56|902.76|0
1657595100000|2022-07-12 03:05:00|908.43|905.63|910.21|907.41|912.36|909.56|908.3|905.5|0
1657595400000|2022-07-12 03:10:00|909.97|907.17|910.21|907.41|910.93|908.13|909.73|906.93|0
1657595700000|2022-07-12 03:15:00|910.45|907.65|911.17|908.37|911.29|908.49|910.21|907.41|0
1657596000000|2022-07-12 03:20:00|911.05|908.25|909.14|906.34|911.53|908.73|908.78|905.98|0
1657596300000|2022-07-12 03:25:00|909.26|906.46|909.49|906.69|909.73|906.93|908.42|905.62|0
1657596600000|2022-07-12 03:30:00|909.73|906.93|909.25|906.45|909.97|907.17|908.3|905.5|0
1657596900000|2022-07-12 03:35:00|909.49|906.69|909.49|906.69|910.45|907.65|909.02|906.22|0
1657597200000|2022-07-12 03:40:00|909.38|906.58|906.63|903.83|909.62|906.82|906.39|903.59|0
1657597500000|2022-07-12 03:45:00|906.86|904.06|907.1|904.3|907.82|905.02|906.51|903.71|0
1657597800000|2022-07-12 03:50:00|906.86|904.06|906.99|904.19|907.82|905.02|906.39|903.59|0
1657598100000|2022-07-12 03:55:00|906.86|904.06|906.62|903.82|907.82|905.02|906.39|903.59|0
1657598400000|2022-07-12 04:00:00|906.39|903.59|908.3|905.5|908.54|905.74|906.39|903.59|0
1657598700000|2022-07-12 04:05:00|908.53|905.73|908.53|905.73|909.25|906.45|907.82|905.02|0
1657599000000|2022-07-12 04:10:00|908.66|905.86|908.3|905.5|909.73|906.93|908.3|905.5|0
1657599300000|2022-07-12 04:15:00|908.42|905.62|910.21|907.41|910.21|907.41|908.42|905.62|0
1657599600000|2022-07-12 04:20:00|910.09|907.29|909.61|906.81|911.16|908.36|909.61|906.81|0
1657599900000|2022-07-12 04:25:00|909.49|906.69|908.53|905.73|909.85|907.05|908.05|905.25|0
1657600200000|2022-07-12 04:30:00|908.77|905.97|909.61|906.81|909.73|906.93|908.53|905.73|0
1657600500000|2022-07-12 04:35:00|909.73|906.93|909.25|906.45|909.97|907.17|908.77|905.97|0
1657600800000|2022-07-12 04:40:00|909.01|906.21|909.96|907.16|910.2|907.4|908.77|905.97|0
1657601100000|2022-07-12 04:45:00|910.09|907.29|910.2|907.4|910.44|907.64|909.49|906.69|0
1657601400000|2022-07-12 04:50:00|910.33|907.53|909.85|907.05|910.81|908.01|909.72|906.92|0
1657601700000|2022-07-12 04:55:00|909.72|906.92|909.01|906.21|909.96|907.16|908.29|905.49|0
1657602000000|2022-07-12 05:00:00|908.53|905.73|909.72|906.92|910.57|907.77|908.41|905.61|0
1657602300000|2022-07-12 05:05:00|909.85|907.05|908.29|905.49|910.68|907.88|908.29|905.49|0
1657602600000|2022-07-12 05:10:00|908.53|905.73|909.13|906.33|909.48|906.68|908.29|905.49|0
1657602900000|2022-07-12 05:15:00|909.24|906.44|907.57|904.77|909.96|907.16|907.22|904.42|0
1657603200000|2022-07-12 05:20:00|907.33|904.53|906.62|903.82|908.05|905.25|906.62|903.82|0
1657603500000|2022-07-12 05:25:00|906.86|904.06|907.46|904.66|907.81|905.01|906.38|903.58|0
1657603800000|2022-07-12 05:30:00|907.33|904.53|908.65|905.85|909.48|906.68|907.22|904.42|0
1657604100000|2022-07-12 05:35:00|908.53|905.73|908.76|905.96|909|906.2|907.57|904.77|0
1657604400000|2022-07-12 05:40:00|908.89|906.09|907.81|905.01|909.24|906.44|907.33|904.53|0
1657604700000|2022-07-12 05:45:00|907.93|905.13|908.29|905.49|908.29|905.49|906.85|904.05|0
1657605000000|2022-07-12 05:50:00|908.17|905.37|908.29|905.49|908.76|905.96|907.57|904.77|0
1657605300000|2022-07-12 05:55:00|908.05|905.25|909.96|907.16|910.2|907.4|907.57|904.77|0
1657605600000|2022-07-12 06:00:00|910.67|907.87|914.5|911.7|915.7|912.9|910.44|907.64|0
1657605900000|2022-07-12 06:05:00|914.74|911.94|913.93|911.13|916.75|913.95|912.74|909.94|0
1657606200000|2022-07-12 06:10:00|913.69|910.89|912.73|909.93|914.65|911.85|912.62|909.82|0
1657606500000|2022-07-12 06:15:00|912.97|910.17|912.02|909.22|914.64|911.84|911.78|908.98|0
1657606800000|2022-07-12 06:20:00|912.5|909.7|911.3|908.5|912.62|909.82|907.72|904.92|0
1657607100000|2022-07-12 06:25:00|911.19|908.39|910.71|907.91|911.3|908.5|908.68|905.88|0
1657607400000|2022-07-12 06:30:00|910.82|908.02|910.11|907.31|912.02|909.22|909.63|906.83|0
1657607700000|2022-07-12 06:35:00|909.99|907.19|911.3|908.5|912.25|909.45|909.63|906.83|0
1657608000000|2022-07-12 06:40:00|911.42|908.62|912.02|909.22|912.97|910.17|911.3|908.5|0
1657608300000|2022-07-12 06:45:00|911.78|908.98|914.4|911.6|914.64|911.84|911.78|908.98|0
1657608600000|2022-07-12 06:50:00|914.53|911.73|912.49|909.69|916.07|913.27|912.01|909.21|0
1657608900000|2022-07-12 06:55:00|912.97|910.17|911.06|908.26|913.69|910.89|911.06|908.26|0
1657609200000|2022-07-12 07:00:00|911.3|908.5|910.1|907.3|912.25|909.45|908.43|905.63|0
1657609500000|2022-07-12 07:05:00|909.9|907.5|910.62|908.22|913.25|910.85|908.12|905.72|0
1657609800000|2022-07-12 07:10:00|910.86|908.46|913.96|911.56|917.07|914.67|910.62|908.22|0
1657610100000|2022-07-12 07:15:00|913.48|911.08|916.11|913.71|916.35|913.95|912.05|909.65|0
1657610400000|2022-07-12 07:20:00|915.63|913.23|918.26|915.86|920.65|918.25|914.44|912.04|0
1657610700000|2022-07-12 07:25:00|918.5|916.1|919.22|916.82|920.41|918.01|916.35|913.95|0
1657611000000|2022-07-12 07:30:00|918.98|916.58|922.21|919.81|923.17|920.77|917.07|914.67|0
1657611300000|2022-07-12 07:35:00|922.8|920.4|920.3|917.9|923.89|921.49|919.69|917.29|0
1657611600000|2022-07-12 07:40:00|920.17|917.77|916.59|914.19|921.25|918.85|916.35|913.95|0
1657611900000|2022-07-12 07:45:00|916.35|913.95|915.87|913.47|916.59|914.19|913.72|911.32|0
1657612200000|2022-07-12 07:50:00|915.39|912.99|914.2|911.8|915.87|913.47|913.84|911.44|0
1657612500000|2022-07-12 07:55:00|914.67|912.27|913.72|911.32|915.75|913.35|913.24|910.84|0
1657612800000|2022-07-12 08:00:00|913.48|911.08|913.84|911.44|915.99|913.59|913.24|910.84|0
1657613100000|2022-07-12 08:05:00|913.96|911.56|915.39|912.99|915.99|913.59|913|910.6|0
1657613400000|2022-07-12 08:10:00|915.63|913.23|916.34|913.94|916.58|914.18|913.84|911.44|0
1657613700000|2022-07-12 08:15:00|916.47|914.07|915.63|913.23|916.82|914.42|915.15|912.75|0
1657614000000|2022-07-12 08:20:00|915.39|912.99|913.24|910.84|916.58|914.18|913.24|910.84|0
1657614300000|2022-07-12 08:25:00|913.48|911.08|913.24|910.84|914.43|912.03|913|910.6|0
1657614600000|2022-07-12 08:30:00|913.36|910.96|910.13|907.73|913.6|911.2|909.9|907.5|0
1657614900000|2022-07-12 08:35:00|909.9|907.5|909.78|907.38|910.37|907.97|907.99|905.59|0
1657615200000|2022-07-12 08:40:00|909.9|907.5|908.96|906.56|909.9|907.5|908.48|906.08|0
1657615500000|2022-07-12 08:45:00|909.2|906.8|909.68|907.28|910.16|907.76|908.96|906.56|0
1657615800000|2022-07-12 08:50:00|909.56|907.16|910.63|908.23|910.87|908.47|909.44|907.04|0
1657616100000|2022-07-12 08:55:00|910.87|908.47|910.63|908.23|911.11|908.71|910.15|907.75|0
1657616400000|2022-07-12 09:00:00|910.76|908.36|910.63|908.23|912.3|909.9|908.01|905.61|0
1657616700000|2022-07-12 09:05:00|910.76|908.36|909.91|907.51|911.11|908.71|908.01|905.61|0
1657617000000|2022-07-12 09:10:00|910.39|907.99|910.39|907.99|911.11|908.71|909.2|906.8|0
1657617300000|2022-07-12 09:15:00|909.8|907.4|910.28|907.88|910.87|908.47|909.2|906.8|0
1657617600000|2022-07-12 09:20:00|910.39|907.99|912.43|910.03|913.02|910.62|909.91|907.51|0
1657617900000|2022-07-12 09:25:00|912.54|910.14|914.21|911.81|914.21|911.81|912.06|909.66|0
1657618200000|2022-07-12 09:30:00|914.34|911.94|914.82|912.42|914.93|912.53|913.74|911.34|0
1657618500000|2022-07-12 09:35:00|915.41|913.01|915.65|913.25|915.89|913.49|914.21|911.81|0
1657618800000|2022-07-12 09:40:00|915.41|913.01|915.17|912.77|915.65|913.25|913.97|911.57|0
1657619100000|2022-07-12 09:45:00|914.93|912.53|917.56|915.16|917.8|915.4|914.93|912.53|0
1657619400000|2022-07-12 09:50:00|917.32|914.92|919|916.6|919.47|917.07|916.84|914.44|0
1657619700000|2022-07-12 09:55:00|918.76|916.36|916.84|914.44|918.76|916.36|916.6|914.2|0
1657620000000|2022-07-12 10:00:00|916.73|914.33|915.65|913.25|916.97|914.57|915.17|912.77|0
1657620300000|2022-07-12 10:05:00|915.41|913.01|915.26|912.86|916.34|913.94|914.93|912.53|0
1657620600000|2022-07-12 10:10:00|915.14|912.74|910.72|908.32|915.26|912.86|907.86|905.46|0
1657620900000|2022-07-12 10:15:00|910.48|908.08|909.07|906.67|910.63|908.23|908.7|906.3|0
1657621200000|2022-07-12 10:20:00|908.83|906.43|908.24|905.84|909.55|907.15|907.53|905.13|0
1657621500000|2022-07-12 10:25:00|908.12|905.72|908.83|906.43|909.2|906.8|905.97|903.57|0
1657621800000|2022-07-12 10:30:00|909.2|906.8|911.58|909.18|911.94|909.54|908.36|905.96|0
1657622100000|2022-07-12 10:35:00|911.34|908.94|912.41|910.01|912.41|910.01|910.5|908.1|0
1657622400000|2022-07-12 10:40:00|912.17|909.77|911.7|909.3|912.89|910.49|911.22|908.82|0
1657622700000|2022-07-12 10:45:00|911.82|909.42|910.63|908.23|912.89|910.49|910.5|908.1|0
1657623000000|2022-07-12 10:50:00|910.87|908.47|915.04|912.64|916|913.6|909.31|906.91|0
1657623300000|2022-07-12 10:55:00|914.8|912.4|918.03|915.63|918.51|916.11|914.8|912.4|0
1657623600000|2022-07-12 11:00:00|918.39|915.99|917.43|915.03|918.75|916.35|916.47|914.07|0
1657623900000|2022-07-12 11:05:00|917.67|915.27|916.47|914.07|917.67|915.27|916.36|913.96|0
1657624200000|2022-07-12 11:10:00|916.36|913.96|914.8|912.4|916.47|914.07|912.89|910.49|0
1657624500000|2022-07-12 11:15:00|914.68|912.28|912.41|910.01|915.76|913.36|912.17|909.77|0
1657624800000|2022-07-12 11:20:00|912.17|909.77|909.31|906.43|912.65|910.25|908.83|905.95|0
1657625100000|2022-07-12 11:25:00|909.19|906.31|907.87|904.99|909.78|906.9|907.28|904.4|0
1657625400000|2022-07-12 11:30:00|907.76|904.88|902.63|899.75|908.59|905.71|902.39|899.51|0
1657625700000|2022-07-12 11:35:00|902.39|899.51|902.87|899.99|904.53|901.65|902.39|899.51|0
1657626000000|2022-07-12 11:40:00|902.75|899.87|905.01|902.13|905.01|902.13|901.08|898.2|0
1657626300000|2022-07-12 11:45:00|904.9|902.02|905.73|902.85|907.16|904.28|904.9|902.02|0
1657626600000|2022-07-12 11:50:00|906.2|903.32|905.73|902.85|906.44|903.56|903.1|900.22|0
1657626900000|2022-07-12 11:55:00|905.96|903.08|907.39|904.51|908|905.12|905.96|903.08|0
1657627200000|2022-07-12 12:00:00|907.63|904.75|906.2|903.32|907.63|904.75|905.72|902.84|0
1657627500000|2022-07-12 12:05:00|906.44|903.56|906.56|903.68|906.68|903.8|903.82|900.94|0
1657627800000|2022-07-12 12:10:00|906.68|903.8|909.54|906.66|910.02|907.14|906.56|903.68|0
1657628100000|2022-07-12 12:15:00|909.78|906.9|910.49|907.61|910.97|908.09|909.3|906.42|0
1657628400000|2022-07-12 12:20:00|910.73|907.85|908.58|905.7|910.97|908.09|907.87|904.99|0
1657628700000|2022-07-12 12:25:00|908.35|905.47|906.44|903.56|908.58|905.7|904.42|901.54|0
1657629000000|2022-07-12 12:30:00|905.72|902.84|902.86|899.98|907.15|904.27|902.15|899.27|0
1657629300000|2022-07-12 12:35:00|903.1|900.22|899.76|896.88|903.34|900.46|899.76|896.88|0
1657629600000|2022-07-12 12:40:00|900.24|897.36|898.33|895.45|902.38|899.5|898.33|895.45|0
1657629900000|2022-07-12 12:45:00|898.57|895.69|902.14|899.26|903.57|900.69|898.57|895.69|0
1657630200000|2022-07-12 12:50:00|902.38|899.5|901.19|898.31|903.34|900.46|901.19|898.31|0
1657630500000|2022-07-12 12:55:00|901.43|898.55|901.67|898.79|902.14|899.26|900|897.12|0
1657630800000|2022-07-12 13:00:00|901.79|898.91|898.81|895.93|902.86|899.98|898.81|895.93|0
1657631100000|2022-07-12 13:05:00|899.05|896.17|897.62|894.74|899.05|896.17|896.19|893.31|0
1657631400000|2022-07-12 13:10:00|897.86|894.98|896.47|893.59|898.81|895.93|895.76|892.88|0
1657631700000|2022-07-12 13:15:00|896.71|893.83|897.43|894.55|898.14|895.26|895.76|892.88|0
1657632000000|2022-07-12 13:20:00|897.66|894.78|896.71|893.83|897.9|895.02|896.23|893.35|0
1657632300000|2022-07-12 13:25:00|896.47|893.59|896.23|893.35|896.47|893.59|892.66|889.78|0
1657632600000|2022-07-12 13:30:00|895.28|892.4|888.32|885.44|895.28|892.4|883.2|880.32|0
1657632900000|2022-07-12 13:35:00|886.53|883.65|873.71|870.83|886.53|883.65|870.86|867.98|0
1657633200000|2022-07-12 13:40:00|873.36|870.48|878.92|876.04|879.4|876.52|871.81|868.93|0
1657633500000|2022-07-12 13:45:00|877.74|874.86|885.81|882.93|885.81|882.93|876.31|873.43|0
1657633800000|2022-07-12 13:50:00|887|884.12|883.2|880.32|887.24|884.36|882.25|879.37|0
1657634100000|2022-07-12 13:55:00|884.39|881.51|892.95|890.07|893.66|890.78|883.56|880.68|0
1657634400000|2022-07-12 14:00:00|893.19|890.31|902.77|899.89|904.68|901.8|893.19|890.31|0
1657634700000|2022-07-12 14:05:00|902.66|899.78|901.58|898.7|903.25|900.37|897.53|894.65|0
1657635000000|2022-07-12 14:10:00|901.34|898.46|896.57|893.69|903.01|900.13|892.05|889.17|0
1657635300000|2022-07-12 14:15:00|896.33|893.45|893.94|891.06|900.62|897.74|893.94|891.06|0
1657635600000|2022-07-12 14:20:00|894.66|891.78|898.47|895.59|899.9|897.02|891.68|888.8|0
1657635900000|2022-07-12 14:25:00|899.19|896.31|900.86|897.98|902.53|899.65|894.65|891.77|0
1657636200000|2022-07-12 14:30:00|900.38|897.5|889.41|886.53|900.38|897.5|888.93|886.05|0
1657636500000|2022-07-12 14:35:00|890.13|887.25|894.45|891.57|894.45|891.57|889.2|886.32|0
1657636800000|2022-07-12 14:40:00|894.21|891.33|892.78|889.9|897.07|894.19|892.06|889.18|0
1657637100000|2022-07-12 14:45:00|892.54|889.66|893.73|890.85|897.07|894.19|889.2|886.32|0
1657637400000|2022-07-12 14:50:00|893.97|891.09|891.58|889.18|898.03|895.15|891.58|889.18|0
1657637700000|2022-07-12 14:55:00|892.06|889.66|889.67|887.27|893.25|890.85|887.77|885.37|0
1657638000000|2022-07-12 15:00:00|889.56|887.16|891.58|889.18|893.49|891.09|888.48|886.08|0
1657638300000|2022-07-12 15:05:00|892.06|889.66|887.05|884.65|894.68|892.28|887.05|884.65|0
1657638600000|2022-07-12 15:10:00|886.81|884.41|882.76|880.36|886.81|884.41|879.67|877.27|0
1657638900000|2022-07-12 15:15:00|883|880.6|888|885.6|889.43|887.03|882.29|879.89|0
1657639200000|2022-07-12 15:20:00|887.77|885.37|883|880.6|888.24|885.84|881.34|878.94|0
1657639500000|2022-07-12 15:25:00|883.24|880.84|879.71|877.31|884.91|882.51|879.19|876.79|0
1657639800000|2022-07-12 15:30:00|878.76|876.36|881.14|878.74|882.33|879.93|877.46|875.06|0
1657640100000|2022-07-12 15:35:00|880.43|878.03|884.72|882.32|887.34|884.94|879.24|876.84|0
1657640400000|2022-07-12 15:40:00|885.19|882.79|888.53|886.13|890.68|888.28|884.95|882.55|0
1657640700000|2022-07-12 15:45:00|888.77|886.37|887.58|885.18|890.2|887.8|886.38|883.98|0
1657641000000|2022-07-12 15:50:00|887.81|885.41|890.2|887.8|890.2|887.8|886.86|884.46|0
1657641300000|2022-07-12 15:55:00|890.44|888.04|886.86|884.46|890.92|888.52|886.86|884.46|0
1657641600000|2022-07-12 16:00:00|886.14|883.74|887.57|885.17|889.01|886.61|884.95|882.55|0
1657641900000|2022-07-12 16:05:00|887.34|884.94|890.44|888.04|890.44|888.04|883.28|880.88|0
1657642200000|2022-07-12 16:10:00|890.2|887.8|885.43|883.03|890.44|888.04|884.24|881.84|0
1657642500000|2022-07-12 16:15:00|884.95|882.55|885.9|883.5|886.86|884.46|884|881.6|0
1657642800000|2022-07-12 16:20:00|886.14|883.74|884.47|882.07|887.57|885.17|883.28|880.88|0
1657643100000|2022-07-12 16:25:00|884.71|882.31|883.28|880.88|886.14|883.74|883.04|880.64|0
1657643400000|2022-07-12 16:30:00|883.52|881.12|879.95|877.55|884.95|882.55|879.95|877.55|0
1657643700000|2022-07-12 16:35:00|880.42|878.02|879.71|877.31|881.37|878.97|878.28|875.88|0
1657644000000|2022-07-12 16:40:00|879.95|877.55|881.14|878.74|881.61|879.21|878.99|876.59|0
1657644300000|2022-07-12 16:45:00|880.9|878.5|881.14|878.74|882.09|879.69|879.23|876.83|0
1657644600000|2022-07-12 16:50:00|881.37|878.97|883.52|881.12|886.14|883.74|881.26|878.86|0
1657644900000|2022-07-12 16:55:00|883.75|881.35|881.73|879.33|884.71|882.31|881.13|878.73|0
1657645200000|2022-07-12 17:00:00|881.85|879.45|885.18|882.78|887.33|884.93|876.85|874.45|0
1657645500000|2022-07-12 17:05:00|884.47|882.07|887.57|885.17|888.52|886.12|883.99|881.59|0
1657645800000|2022-07-12 17:10:00|887.81|885.41|889|886.6|889.71|887.31|887.81|885.41|0
1657646100000|2022-07-12 17:15:00|889.71|887.31|890.67|888.27|891.15|888.75|888.04|885.64|0
1657646400000|2022-07-12 17:20:00|890.91|888.51|891.38|888.98|892.82|890.42|889.71|887.31|0
1657646700000|2022-07-12 17:25:00|891.62|889.22|889|886.6|892.82|890.42|889|886.6|0
1657647000000|2022-07-12 17:30:00|888.76|886.36|889.24|886.84|889.71|887.31|887.57|885.17|0
1657647300000|2022-07-12 17:35:00|889.47|887.07|889.23|886.83|889.95|887.55|887.8|885.4|0
1657647600000|2022-07-12 17:40:00|889|886.6|887.8|885.4|889.47|887.07|886.61|884.21|0
1657647900000|2022-07-12 17:45:00|888.04|885.64|888.04|885.64|890.43|888.03|887.09|884.69|0
1657648200000|2022-07-12 17:50:00|888.28|885.88|885.18|882.78|889.23|886.83|884.94|882.54|0
1657648500000|2022-07-12 17:55:00|884.94|882.54|885.89|883.49|886.37|883.97|883.99|881.59|0
1657648800000|2022-07-12 18:00:00|885.66|883.26|890.43|888.03|890.66|888.26|885.18|882.78|0
1657649100000|2022-07-12 18:05:00|890.19|887.79|890.43|888.03|891.86|889.46|889.71|887.31|0
1657649400000|2022-07-12 18:10:00|890.66|888.26|888.99|886.59|891.14|888.74|887.8|885.4|0
1657649700000|2022-07-12 18:15:00|889.23|886.83|890.19|887.79|890.9|888.5|888.75|886.35|0
1657650000000|2022-07-12 18:20:00|890.42|888.02|891.86|889.46|892.09|889.69|889.71|887.31|0
1657650300000|2022-07-12 18:25:00|892.09|889.69|891.38|888.98|892.57|890.17|890.66|888.26|0
1657650600000|2022-07-12 18:30:00|891.14|888.74|896.63|894.23|896.87|894.47|890.18|887.78|0
1657650900000|2022-07-12 18:35:00|896.87|894.47|895.44|893.04|896.87|894.47|894.24|891.84|0
1657651200000|2022-07-12 18:40:00|895.2|892.8|896.56|894.16|898.23|895.83|895.2|892.8|0
1657651500000|2022-07-12 18:45:00|897.04|894.64|895.61|893.21|897.75|895.35|895.13|892.73|0
1657651800000|2022-07-12 18:50:00|895.84|893.44|898.95|896.55|898.95|896.55|895.84|893.44|0
1657652100000|2022-07-12 18:55:00|898.71|896.31|904.44|902.04|904.44|902.04|898.71|896.31|0
1657652400000|2022-07-12 19:00:00|905.4|903|916.88|914.48|917.6|915.2|905.4|903|0
1657652700000|2022-07-12 19:05:00|917.12|914.72|921.44|919.04|921.44|919.04|914.25|911.85|0
1657653000000|2022-07-12 19:10:00|920.72|918.32|916.4|914|923.84|921.44|916.16|913.76|0
1657653300000|2022-07-12 19:15:00|916.16|913.76|917.6|915.2|920.96|918.56|916.16|913.76|0
1657653600000|2022-07-12 19:20:00|918.08|915.68|925.52|923.12|926.96|924.56|916.88|914.48|0
1657653900000|2022-07-12 19:25:00|925.4|923|926.65|924.25|927.2|924.8|922.16|919.76|0
1657654200000|2022-07-12 19:30:00|926.52|924.12|932.52|930.12|933|930.6|924.85|922.45|0
1657654500000|2022-07-12 19:35:00|932.76|930.36|934.2|931.8|938.76|936.36|932.52|930.12|0
1657654800000|2022-07-12 19:40:00|934.44|932.04|932.04|929.64|937.08|934.68|931.8|929.4|0
1657655100000|2022-07-12 19:45:00|931.8|929.4|929.04|926.64|932.28|929.88|926.28|923.88|0
1657655400000|2022-07-12 19:50:00|927.72|925.32|920.78|918.38|927.72|925.32|919.1|916.7|0
1657655700000|2022-07-12 19:55:00|921.25|918.85|919.82|917.42|923.65|921.25|919.58|917.18|0
1657656000000|2022-07-12 20:00:00|920.3|917.9|925.32|922.92|925.8|923.4|920.3|917.9|0
1657656300000|2022-07-12 20:05:00|925.08|922.68|924.6|922.2|925.32|922.92|922.93|920.53|0
1657656600000|2022-07-12 20:10:00|925.08|922.68|922.69|920.29|925.08|922.68|921.73|919.33|0
1657656900000|2022-07-12 20:15:00|922.89|920.09|922.41|919.61|923.13|920.33|921.45|918.65|0
1657657200000|2022-07-12 20:20:00|922.65|919.85|924.32|921.52|925.04|922.24|921.93|919.13|0
1657657500000|2022-07-12 20:25:00|924.56|921.76|923.84|921.04|925.04|922.24|923.13|920.33|0
1657657800000|2022-07-12 20:30:00|923.73|920.93|923.6|920.8|925.52|922.72|922.17|919.37|0
1657658100000|2022-07-12 20:35:00|923.36|920.56|923.36|920.56|924.08|921.28|922.89|920.09|0
1657658400000|2022-07-12 20:40:00|923.12|920.32|922.41|919.61|923.25|920.45|922.17|919.37|0
1657658700000|2022-07-12 20:45:00|922.65|919.85|922.41|919.61|922.89|920.09|922.41|919.61|0
1657659000000|2022-07-12 20:50:00|922.17|919.37|921.21|918.41|922.41|919.61|921.21|918.41|0
1657659300000|2022-07-12 20:55:00|921.45|918.65|921.49|918.69|922.17|919.37|921.21|918.41|0
1657659600000|2022-07-12 21:00:00|921.83|919.03|921.9|919.1|922.11|919.31|921.51|918.71|0
1657659900000|2022-07-12 21:05:00|921.86|919.06|921.83|919.03|922.15|919.35|921.54|918.74|0
1657660200000|2022-07-12 21:10:00|921.72|918.92|921.93|919.13|921.93|919.13|921.72|918.92|0
1657660500000|2022-07-12 21:15:00|921.9|919.1|921.69|918.89|921.93|919.13|921.65|918.85|0
1657660800000|2022-07-12 21:20:00|921.51|918.71|921.79|918.99|921.79|918.99|921.51|918.71|0
1657661100000|2022-07-12 21:25:00|921.86|919.06|921.89|919.09|922.04|919.24|921.86|919.06|0
1657661400000|2022-07-12 21:30:00|921.96|919.16|921.72|918.92|922.07|919.27|921.72|918.92|0
1657661700000|2022-07-12 21:35:00|921.79|918.99|921.51|918.71|921.79|918.99|921.26|918.46|0
1657662000000|2022-07-12 21:40:00|921.54|918.74|921.58|918.78|921.58|918.78|921.43|918.63|0
1657662300000|2022-07-12 21:45:00|921.51|918.71|921.64|918.84|921.64|918.84|921.51|918.71|0
1657662600000|2022-07-12 21:50:00|921.72|918.92|921.33|918.53|922.04|919.24|921.33|918.53|0
1657662900000|2022-07-12 21:55:00|921.51|918.71|921.75|918.95|922.06|919.26|921.4|918.6|0
1657663200000|2022-07-12 22:00:00|919.65|916.85|921.2|918.4|921.44|918.64|918.7|915.9|0
1657663500000|2022-07-12 22:05:00|921.09|918.29|919.29|916.49|921.09|918.29|918.57|915.77|0
1657663800000|2022-07-12 22:10:00|919.53|916.73|920|917.2|920.24|917.44|918.57|915.77|0
1657664100000|2022-07-12 22:15:00|920.24|917.44|921.44|918.64|922.28|919.48|920.24|917.44|0
1657664400000|2022-07-12 22:20:00|921.33|918.53|922.64|919.84|923.59|920.79|921.2|918.4|0
1657664700000|2022-07-12 22:25:00|922.88|920.08|921.92|919.12|922.88|920.08|920.96|918.16|0
1657665000000|2022-07-12 22:30:00|921.8|919|921.44|918.64|922.4|919.6|920.96|918.16|0
1657665300000|2022-07-12 22:35:00|921.32|918.52|922.4|919.6|922.4|919.6|920.96|918.16|0
1657665600000|2022-07-12 22:40:00|922.16|919.36|920|917.2|922.16|919.36|919.76|916.96|0
1657665900000|2022-07-12 22:45:00|919.89|917.09|920|917.2|920.96|918.16|919.76|916.96|0
1657666200000|2022-07-12 22:50:00|919.76|916.96|920.72|917.92|921.2|918.4|919.76|916.96|0
1657666500000|2022-07-12 22:55:00|920.96|918.16|921.68|918.88|922.15|919.35|920.96|918.16|0
1657666800000|2022-07-12 23:00:00|921.44|918.64|920.24|917.44|921.44|918.64|919.52|916.72|0
1657667100000|2022-07-12 23:05:00|920|917.2|920.24|917.44|920.48|917.68|919.28|916.48|0
1657667400000|2022-07-12 23:10:00|920.36|917.56|920.72|917.92|920.72|917.92|920.24|917.44|0
1657667700000|2022-07-12 23:15:00|920.84|918.04|922.39|919.59|922.39|919.59|920.72|917.92|0
1657668000000|2022-07-12 23:20:00|922.87|920.07|922.76|919.96|925.27|922.47|922.76|919.96|0
1657668300000|2022-07-12 23:25:00|923.11|920.31|923.11|920.31|923.83|921.03|922.63|919.83|0
1657668600000|2022-07-12 23:30:00|923.23|920.43|919.76|916.96|923.35|920.55|919.28|916.48|0
1657668900000|2022-07-12 23:35:00|919.52|916.72|918.08|915.28|920.12|917.32|918.08|915.28|0
1657669200000|2022-07-12 23:40:00|917.84|915.04|918.08|915.28|919.04|916.24|917.13|914.33|0
1657669500000|2022-07-12 23:45:00|918.32|915.52|919.28|916.48|919.76|916.96|917.97|915.17|0
1657669800000|2022-07-12 23:50:00|919.52|916.72|922.39|919.59|923.35|920.55|919.4|916.6|0
1657670100000|2022-07-12 23:55:00|922.63|919.83|922.39|919.59|923.11|920.31|921.91|919.11|0
1657670400000|2022-07-13 00:00:00|921.67|918.87|918.8|916|922.39|919.59|917.12|914.32|0
1657670700000|2022-07-13 00:05:00|918.32|915.52|919.75|916.95|920.23|917.43|918.32|915.52|0
1657671000000|2022-07-13 00:10:00|919.99|917.19|919.99|917.19|923.58|920.78|919.99|917.19|0
1657671300000|2022-07-13 00:15:00|919.64|916.84|919.04|916.24|920.95|918.15|918.08|915.28|0
1657671600000|2022-07-13 00:20:00|919.75|916.95|919.16|916.36|919.99|917.19|917.6|914.8|0
1657671900000|2022-07-13 00:25:00|919.04|916.24|919.99|917.19|920.47|917.67|918.2|915.4|0
1657672200000|2022-07-13 00:30:00|920.23|917.43|919.51|916.71|921.43|918.63|918.08|915.28|0
1657672500000|2022-07-13 00:35:00|919.4|916.6|916.05|913.25|920.47|917.67|915.93|913.13|0
1657672800000|2022-07-13 00:40:00|916.16|913.36|915.93|913.13|917.36|914.56|915.45|912.65|0
1657673100000|2022-07-13 00:45:00|916.05|913.25|917.36|914.56|917.6|914.8|914.97|912.17|0
1657673400000|2022-07-13 00:50:00|917.48|914.68|917.48|914.68|917.96|915.16|916.64|913.84|0
1657673700000|2022-07-13 00:55:00|917.96|915.16|916.88|914.08|917.96|915.16|915.45|912.65|0
1657674000000|2022-07-13 01:00:00|916.77|913.97|913.53|910.73|916.88|914.08|912.7|909.9|0
1657674300000|2022-07-13 01:05:00|913.29|910.49|912.82|910.02|913.53|910.73|911.62|908.82|0
1657674600000|2022-07-13 01:10:00|912.94|910.14|914.01|911.21|914.97|912.17|912.58|909.78|0
1657674900000|2022-07-13 01:15:00|913.77|910.97|916.64|913.84|916.88|914.08|913.42|910.62|0
1657675200000|2022-07-13 01:20:00|916.88|914.08|918.68|915.88|918.68|915.88|916.16|913.36|0
1657675500000|2022-07-13 01:25:00|919.15|916.35|918.55|915.75|919.51|916.71|917.59|914.79|0
1657675800000|2022-07-13 01:30:00|918.31|915.51|918.91|916.11|920.23|917.43|917.36|914.56|0
1657676100000|2022-07-13 01:35:00|918.79|915.99|922.02|919.22|922.14|919.34|918.79|915.99|0
1657676400000|2022-07-13 01:40:00|921.9|919.1|922.86|920.06|923.82|921.02|920.35|917.55|0
1657676700000|2022-07-13 01:45:00|922.98|920.18|921.07|918.27|923.82|921.02|919.75|916.95|0
1657677000000|2022-07-13 01:50:00|920.94|918.14|921.07|918.27|922.86|920.06|919.75|916.95|0
1657677300000|2022-07-13 01:55:00|920.94|918.14|921.54|918.74|922.14|919.34|920.11|917.31|0
1657677600000|2022-07-13 02:00:00|921.42|918.62|918.79|915.99|921.42|918.62|918.19|915.39|0
1657677900000|2022-07-13 02:05:00|918.55|915.75|920.94|918.14|921.18|918.38|918.31|915.51|0
1657678200000|2022-07-13 02:10:00|921.18|918.38|920.7|917.9|921.18|918.38|918.79|915.99|0
1657678500000|2022-07-13 02:15:00|920.94|918.14|921.78|918.98|922.61|919.81|920.94|918.14|0
1657678800000|2022-07-13 02:20:00|921.9|919.1|921.78|918.98|922.61|919.81|919.5|916.7|0
1657679100000|2022-07-13 02:25:00|921.66|918.86|921.66|918.86|922.74|919.94|920.94|918.14|0
1657679400000|2022-07-13 02:30:00|921.9|919.1|919.5|916.7|921.9|919.1|919.39|916.59|0
1657679700000|2022-07-13 02:35:00|919.26|916.46|916.87|914.07|920.46|917.66|916.63|913.83|0
1657680000000|2022-07-13 02:40:00|916.63|913.83|918.07|915.27|918.31|915.51|916.63|913.83|0
1657680300000|2022-07-13 02:45:00|917.95|915.15|915.67|912.87|918.54|915.74|915.44|912.64|0
1657680600000|2022-07-13 02:50:00|915.44|912.64|915.2|912.4|916.39|913.59|915.2|912.4|0
1657680900000|2022-07-13 02:55:00|915.43|912.63|915.32|912.52|916.15|913.35|914.48|911.68|0
1657681200000|2022-07-13 03:00:00|914.84|912.04|916.04|913.24|916.39|913.59|914.72|911.92|0
1657681500000|2022-07-13 03:05:00|915.91|913.11|915.43|912.63|916.39|913.59|915.19|912.39|0
1657681800000|2022-07-13 03:10:00|915.67|912.87|915.56|912.76|916.15|913.35|915.43|912.63|0
1657682100000|2022-07-13 03:15:00|915.43|912.63|916.15|913.35|916.75|913.95|914.48|911.68|0
1657682400000|2022-07-13 03:20:00|915.91|913.11|914|911.2|915.91|913.11|914|911.2|0
1657682700000|2022-07-13 03:25:00|914.24|911.44|915.43|912.63|915.67|912.87|914|911.2|0
1657683000000|2022-07-13 03:30:00|915.32|912.52|913.04|910.24|915.32|912.52|912.8|910|0
1657683300000|2022-07-13 03:35:00|912.56|909.76|913.04|910.24|913.76|910.96|912.32|909.52|0
1657683600000|2022-07-13 03:40:00|912.8|910|912.8|910|913.76|910.96|912.32|909.52|0
1657683900000|2022-07-13 03:45:00|913.04|910.24|913.52|910.72|913.52|910.72|912.56|909.76|0
1657684200000|2022-07-13 03:50:00|913.76|910.96|914|911.2|914.95|912.15|913.4|910.6|0
1657684500000|2022-07-13 03:55:00|914.23|911.43|914.71|911.91|915.19|912.39|913.76|910.96|0
1657684800000|2022-07-13 04:00:00|914.6|911.8|915.79|912.99|916.15|913.35|914.47|911.67|0
1657685100000|2022-07-13 04:05:00|915.91|913.11|916.14|913.34|916.62|913.82|915.67|912.87|0
1657685400000|2022-07-13 04:10:00|916.38|913.58|916.38|913.58|916.62|913.82|915.67|912.87|0
1657685700000|2022-07-13 04:15:00|916.14|913.34|915.9|913.1|916.38|913.58|915.67|912.87|0
1657686000000|2022-07-13 04:20:00|915.67|912.87|915.43|912.63|915.67|912.87|914.71|911.91|0
1657686300000|2022-07-13 04:25:00|915.67|912.87|914.71|911.91|915.67|912.87|914.47|911.67|0
1657686600000|2022-07-13 04:30:00|914.47|911.67|915.79|912.99|916.86|914.06|914.47|911.67|0
1657686900000|2022-07-13 04:35:00|915.66|912.86|915.55|912.75|916.62|913.82|915.42|912.62|0
1657687200000|2022-07-13 04:40:00|915.42|912.62|915.42|912.62|915.66|912.86|914.47|911.67|0
1657687500000|2022-07-13 04:45:00|915.31|912.51|915.9|913.1|916.14|913.34|915.31|912.51|0
1657687800000|2022-07-13 04:50:00|916.14|913.34|916.38|913.58|916.74|913.94|915.18|912.38|0
1657688100000|2022-07-13 04:55:00|916.62|913.82|916.14|913.34|917.1|914.3|915.66|912.86|0
1657688400000|2022-07-13 05:00:00|916.26|913.46|915.66|912.86|917.22|914.42|914.59|911.79|0
1657688700000|2022-07-13 05:05:00|915.9|913.1|916.62|913.82|916.86|914.06|915.66|912.86|0
1657689000000|2022-07-13 05:10:00|916.86|914.06|917.1|914.3|917.57|914.77|916.38|913.58|0
1657689300000|2022-07-13 05:15:00|917.33|914.53|917.09|914.29|918.05|915.25|916.62|913.82|0
1657689600000|2022-07-13 05:20:00|916.86|914.06|916.86|914.06|918.77|915.97|916.86|914.06|0
1657689900000|2022-07-13 05:25:00|916.74|913.94|915.42|912.62|917.57|914.77|914.94|912.14|0
1657690200000|2022-07-13 05:30:00|915.9|913.1|919.01|916.21|919.01|916.21|915.9|913.1|0
1657690500000|2022-07-13 05:35:00|918.77|915.97|916.85|914.05|918.77|915.97|916.85|914.05|0
1657690800000|2022-07-13 05:40:00|916.61|913.81|916.5|913.7|917.7|914.9|915.9|913.1|0
1657691100000|2022-07-13 05:45:00|916.61|913.81|915.42|912.62|917.09|914.29|915.42|912.62|0
1657691400000|2022-07-13 05:50:00|915.66|912.86|915.42|912.62|916.37|913.57|914.94|912.14|0
1657691700000|2022-07-13 05:55:00|914.94|912.14|915.66|912.86|915.9|913.1|914.94|912.14|0
1657692000000|2022-07-13 06:00:00|915.9|913.1|916.02|913.22|916.61|913.81|914.46|911.66|0
1657692300000|2022-07-13 06:05:00|916.37|913.57|917.09|914.29|917.57|914.77|915.42|912.62|0
1657692600000|2022-07-13 06:10:00|917.33|914.53|917.81|915.01|919.48|916.68|916.13|913.33|0
1657692900000|2022-07-13 06:15:00|918.05|915.25|918.29|915.49|920.56|917.76|917.81|915.01|0
1657693200000|2022-07-13 06:20:00|918.05|915.25|918.28|915.48|918.52|915.72|917.09|914.29|0
1657693500000|2022-07-13 06:25:00|918.52|915.72|915.65|912.85|919|916.2|915.54|912.74|0
1657693800000|2022-07-13 06:30:00|915.78|912.98|916.61|913.81|917.33|914.53|915.41|912.61|0
1657694100000|2022-07-13 06:35:00|916.73|913.93|914.7|911.9|916.85|914.05|914.22|911.42|0
1657694400000|2022-07-13 06:40:00|914.46|911.66|910.16|907.36|914.46|911.66|909.92|907.12|0
1657694700000|2022-07-13 06:45:00|909.92|907.12|908.01|905.21|910.87|908.07|906.81|904.01|0
1657695000000|2022-07-13 06:50:00|907.89|905.09|909.68|906.88|910.87|908.07|906.58|903.78|0
1657695300000|2022-07-13 06:55:00|909.2|906.4|908.96|906.16|910.04|907.24|907.77|904.97|0
1657695600000|2022-07-13 07:00:00|909.68|906.88|910.76|907.96|912.3|909.5|909.09|906.29|0
1657695900000|2022-07-13 07:05:00|911.15|908.75|912.82|910.42|913.78|911.38|910.43|908.03|0
1657696200000|2022-07-13 07:10:00|913.06|910.66|913.42|911.02|913.78|911.38|910.43|908.03|0
1657696500000|2022-07-13 07:15:00|913.3|910.9|915.81|913.41|918.56|916.16|913.3|910.9|0
1657696800000|2022-07-13 07:20:00|916.17|913.77|916.17|913.77|917.6|915.2|915.69|913.29|0
1657697100000|2022-07-13 07:25:00|916.29|913.89|917.49|915.09|918.8|916.4|914.97|912.57|0
1657697400000|2022-07-13 07:30:00|917.6|915.2|915.21|912.81|919.04|916.64|914.49|912.09|0
1657697700000|2022-07-13 07:35:00|915.33|912.93|917.96|915.56|919.51|917.11|915.09|912.69|0
1657698000000|2022-07-13 07:40:00|917.48|915.08|919.99|917.59|920.71|918.31|917.12|914.72|0
1657698300000|2022-07-13 07:45:00|920.47|918.07|919.99|917.59|922.99|920.59|919.75|917.35|0
1657698600000|2022-07-13 07:50:00|920.12|917.72|920.95|918.55|921.91|919.51|920.12|917.72|0
1657698900000|2022-07-13 07:55:00|921.31|918.91|921.67|919.27|922.86|920.46|920.95|918.55|0
1657699200000|2022-07-13 08:00:00|921.9|919.5|920.23|917.83|923.34|920.94|919.27|916.87|0
1657699500000|2022-07-13 08:05:00|920.11|917.71|922.86|920.46|925.5|923.1|919.51|917.11|0
1657699800000|2022-07-13 08:10:00|922.38|919.98|923.58|921.18|923.82|921.42|922.14|919.74|0
1657700100000|2022-07-13 08:15:00|923.34|920.94|919.39|916.99|923.82|921.42|918.79|916.39|0
1657700400000|2022-07-13 08:20:00|919.51|917.11|918.55|916.15|919.99|917.59|918.44|916.04|0
1657700700000|2022-07-13 08:25:00|918.79|916.39|917.12|914.72|918.79|916.39|916.88|914.48|0
1657701000000|2022-07-13 08:30:00|917.36|914.96|914.49|912.09|917.59|915.19|914.01|911.61|0
1657701300000|2022-07-13 08:35:00|914.37|911.97|912.33|909.93|914.61|912.21|912.33|909.93|0
1657701600000|2022-07-13 08:40:00|912.57|910.17|914.72|912.32|914.96|912.56|912.57|910.17|0
1657701900000|2022-07-13 08:45:00|914.61|912.21|911.62|909.22|914.85|912.45|910.66|908.26|0
1657702200000|2022-07-13 08:50:00|911.86|909.46|910.9|908.5|912.09|909.69|910.55|908.15|0
1657702500000|2022-07-13 08:55:00|910.66|908.26|908.27|905.87|911.38|908.98|907.8|905.4|0
1657702800000|2022-07-13 09:00:00|908.64|906.24|908.64|906.24|910.31|907.91|908.03|905.63|0
1657703100000|2022-07-13 09:05:00|908.75|906.35|910.18|907.78|911.14|908.74|908.75|906.35|0
1657703400000|2022-07-13 09:10:00|910.42|908.02|910.66|908.26|911.61|909.21|909.46|907.06|0
1657703700000|2022-07-13 09:15:00|910.9|908.5|911.14|908.74|911.61|909.21|909.46|907.06|0
1657704000000|2022-07-13 09:20:00|911.37|908.97|911.14|908.74|911.37|908.97|909.23|906.83|0
1657704300000|2022-07-13 09:25:00|911.37|908.97|908.51|906.11|911.61|909.21|908.51|906.11|0
1657704600000|2022-07-13 09:30:00|908.63|906.23|909.11|906.71|910.18|907.78|908.51|906.11|0
1657704900000|2022-07-13 09:35:00|908.87|906.47|909.7|907.3|910.42|908.02|908.87|906.47|0
1657705200000|2022-07-13 09:40:00|909.94|907.54|912.57|910.17|912.81|910.41|909.59|907.19|0
1657705500000|2022-07-13 09:45:00|912.33|909.93|911.97|909.57|912.69|910.29|911.37|908.97|0
1657705800000|2022-07-13 09:50:00|911.85|909.45|911.61|909.21|913.41|911.01|911.13|908.73|0
1657706100000|2022-07-13 09:55:00|911.85|909.45|912.57|910.17|912.57|910.17|911.5|909.1|0
1657706400000|2022-07-13 10:00:00|912.8|910.4|913.04|910.64|914|911.6|911.73|909.33|0
1657706700000|2022-07-13 10:05:00|912.93|910.53|913.04|910.64|913.28|910.88|912.33|909.93|0
1657707000000|2022-07-13 10:10:00|913.17|910.77|913.28|910.88|914|911.6|912.56|910.16|0
1657707300000|2022-07-13 10:15:00|913.04|910.64|913.04|910.64|913.04|910.64|912.09|909.69|0
1657707600000|2022-07-13 10:20:00|912.93|910.53|913.04|910.64|913.52|911.12|912.32|909.92|0
1657707900000|2022-07-13 10:25:00|913.17|910.77|914.47|912.07|915.43|913.03|913.04|910.64|0
1657708200000|2022-07-13 10:30:00|914.71|912.31|915.32|912.92|916.15|913.75|914.71|912.31|0
1657708500000|2022-07-13 10:35:00|915.19|912.79|915.19|912.79|918.06|915.66|914.84|912.44|0
1657708800000|2022-07-13 10:40:00|915.43|913.03|913.52|911.12|915.43|913.03|913.28|910.88|0
1657709100000|2022-07-13 10:45:00|913.76|911.36|914.23|911.83|914.23|911.83|912.8|910.4|0
1657709400000|2022-07-13 10:50:00|913.99|911.59|914.84|912.44|914.84|912.44|913.28|910.88|0
1657709700000|2022-07-13 10:55:00|914.95|912.55|913.28|910.88|915.67|913.27|913.28|910.88|0
1657710000000|2022-07-13 11:00:00|913.16|910.76|913.99|911.59|915.19|912.79|913.16|910.76|0
1657710300000|2022-07-13 11:05:00|914.12|911.72|912.56|910.16|915.19|912.79|912.32|909.92|0
1657710600000|2022-07-13 11:10:00|912.68|910.28|910.41|908.01|913.04|910.64|909.45|907.05|0
1657710900000|2022-07-13 11:15:00|910.65|908.25|911.12|908.72|911.36|908.96|909.93|907.53|0
1657711200000|2022-07-13 11:20:00|911.01|908.61|915.07|912.67|915.19|912.79|910.53|908.13|0
1657711500000|2022-07-13 11:25:00|914.71|912.31|914.59|912.19|915.31|912.91|913.04|910.64|0
1657711800000|2022-07-13 11:30:00|914.83|912.43|913.27|910.87|915.66|913.26|913.03|910.63|0
1657712100000|2022-07-13 11:35:00|913.03|910.63|912.32|909.92|913.99|911.59|912.32|909.92|0
1657712400000|2022-07-13 11:40:00|912.08|909.68|909.93|907.53|912.08|909.68|909.21|906.81|0
1657712700000|2022-07-13 11:45:00|910.05|907.65|908.73|906.33|910.17|907.77|908.02|905.62|0
1657713000000|2022-07-13 11:50:00|908.49|906.09|908.57|906.17|910.4|908|908.49|906.09|0
1657713300000|2022-07-13 11:55:00|908.69|906.29|908.33|905.93|909.28|906.88|906.89|904.49|0
1657713600000|2022-07-13 12:00:00|908.45|906.05|904.39|901.99|909.76|907.36|901.64|899.24|0
1657713900000|2022-07-13 12:05:00|904.27|901.87|905.22|902.82|905.46|903.06|904.27|901.87|0
1657714200000|2022-07-13 12:10:00|905.7|903.3|907.37|904.97|908.8|906.4|905.22|902.82|0
1657714500000|2022-07-13 12:15:00|907.13|904.73|905.46|903.06|908.09|905.69|905.46|903.06|0
1657714800000|2022-07-13 12:20:00|904.98|902.58|904.03|901.63|904.98|902.58|902.36|899.96|0
1657715100000|2022-07-13 12:25:00|903.55|901.15|884.98|882.58|906.06|903.66|875.61|873.21|0
1657715400000|2022-07-13 12:30:00|906.54|904.14|976.52|974.12|980.72|978.32|906.54|904.14|0
1657715700000|2022-07-13 12:35:00|977.24|974.84|979.18|976.78|982.2|979.8|972.9|970.5|0
1657716000000|2022-07-13 12:40:00|978.93|976.53|981.35|978.95|985.94|983.54|975.55|973.15|0
1657716300000|2022-07-13 12:45:00|982.07|979.67|977.86|975.46|990.05|987.65|977.86|975.46|0
1657716600000|2022-07-13 12:50:00|978.34|975.94|976.9|974.5|981.71|979.31|975.69|973.29|0
1657716900000|2022-07-13 12:55:00|976.66|974.26|972.32|969.92|981.23|978.83|971.6|969.2|0
1657717200000|2022-07-13 13:00:00|973.77|971.37|964.52|962.12|978.58|976.18|964.52|962.12|0
1657717500000|2022-07-13 13:05:00|964.76|962.36|967.16|964.76|973.18|970.78|964.52|962.12|0
1657717800000|2022-07-13 13:10:00|966.92|964.52|967.13|964.73|970.29|967.89|964.28|961.88|0
1657718100000|2022-07-13 13:15:00|966.65|964.25|974.11|971.71|975.07|972.67|964|961.6|0
1657718400000|2022-07-13 13:20:00|973.87|971.47|976.52|974.12|978.92|976.52|971.82|969.42|0
1657718700000|2022-07-13 13:25:00|976.27|973.87|977.96|975.56|979.65|977.25|974.83|972.43|0
1657719000000|2022-07-13 13:30:00|977.24|974.84|969.09|966.69|981.33|978.93|965.93|963.53|0
1657719300000|2022-07-13 13:35:00|968.13|965.73|951.54|949.14|974.63|972.23|951.54|949.14|0
1657719600000|2022-07-13 13:40:00|951.78|949.38|962.47|960.07|963.19|960.79|951.54|949.14|0
1657719900000|2022-07-13 13:45:00|960.91|958.51|948.76|946.36|970.42|968.02|948.76|946.36|0
1657720200000|2022-07-13 13:50:00|948.52|946.12|953.14|950.74|955.25|952.85|942.54|940.14|0
1657720500000|2022-07-13 13:55:00|952.42|950.02|952.18|949.78|958.8|956.4|949.05|946.65|0
1657720800000|2022-07-13 14:00:00|952.9|950.5|956.51|954.11|965.43|963.03|950.49|948.09|0
1657721100000|2022-07-13 14:05:00|956.75|954.35|963.98|961.58|966.39|963.99|953.14|950.74|0
1657721400000|2022-07-13 14:10:00|964.46|962.06|960.65|958.25|966.39|963.99|956.27|953.87|0
1657721700000|2022-07-13 14:15:00|960.89|958.49|971.76|969.36|972|969.6|959.93|957.53|0
1657722000000|2022-07-13 14:20:00|972.48|970.08|973.24|970.84|975.87|973.47|967.45|965.05|0
1657722300000|2022-07-13 14:25:00|972.76|970.36|962.15|959.75|973.97|971.57|962.15|959.75|0
1657722600000|2022-07-13 14:30:00|963.59|961.19|950.83|948.43|965.76|963.36|947.71|945.31|0
1657722900000|2022-07-13 14:35:00|949.63|947.23|947.45|945.05|953.23|950.83|945.31|942.91|0
1657723200000|2022-07-13 14:40:00|947.93|945.53|933.74|931.34|948.89|946.49|933.74|931.34|0
1657723500000|2022-07-13 14:45:00|932.9|930.5|934.73|932.33|936.41|934.01|931.58|929.18|0
1657723800000|2022-07-13 14:50:00|934.01|931.61|934.38|931.98|935.35|932.95|925.96|923.56|0
1657724100000|2022-07-13 14:55:00|934.14|931.74|931.73|929.33|934.38|931.98|928.13|925.73|0
1657724400000|2022-07-13 15:00:00|931.49|929.09|932.7|930.3|935.83|933.43|929.33|926.93|0
1657724700000|2022-07-13 15:05:00|931.97|929.57|926|923.6|931.97|929.57|919.23|916.83|0
1657725000000|2022-07-13 15:10:00|926.24|923.84|923.36|920.96|926.72|924.32|921.56|919.16|0
1657725300000|2022-07-13 15:15:00|922.88|920.48|929.85|927.45|931.05|928.65|922.64|920.24|0
1657725600000|2022-07-13 15:20:00|929.13|926.73|931.53|929.13|931.53|929.13|926.24|923.84|0
1657725900000|2022-07-13 15:25:00|931.77|929.37|939.11|936.71|939.48|937.08|931.77|929.37|0
1657726200000|2022-07-13 15:30:00|939.59|937.19|941.48|939.08|941.48|939.08|935.71|933.31|0
1657726500000|2022-07-13 15:35:00|941.72|939.32|941.72|939.32|942.92|940.52|940.03|937.63|0
1657726800000|2022-07-13 15:40:00|941.96|939.56|944.12|941.72|944.84|942.44|939.79|937.39|0
1657727100000|2022-07-13 15:45:00|945.32|942.92|941.47|939.07|947.49|945.09|941.36|938.96|0
1657727400000|2022-07-13 15:50:00|941.23|938.83|938.35|935.95|941.96|939.56|933.3|930.9|0
1657727700000|2022-07-13 15:55:00|938.59|936.19|939.79|937.39|940.03|937.63|936.43|934.03|0
1657728000000|2022-07-13 16:00:00|939.31|936.91|933.54|931.14|941.47|939.07|933.3|930.9|0
1657728300000|2022-07-13 16:05:00|933.78|931.38|931.62|929.22|934.98|932.58|929.7|927.3|0
1657728600000|2022-07-13 16:10:00|931.86|929.46|938.36|935.96|939.08|936.68|931.86|929.46|0
1657728900000|2022-07-13 16:15:00|938.84|936.44|936.44|934.04|940.28|937.88|936.44|934.04|0
1657729200000|2022-07-13 16:20:00|936.2|933.8|933.07|930.67|939.32|936.92|932.59|930.19|0
1657729500000|2022-07-13 16:25:00|933.31|930.91|930.19|927.79|935|932.6|929.47|927.07|0
1657729800000|2022-07-13 16:30:00|929.95|927.55|927.56|925.16|932.35|929.95|925.88|923.48|0
1657730100000|2022-07-13 16:35:00|928.27|925.87|924.27|921.87|929.56|927.16|924.27|921.87|0
1657730400000|2022-07-13 16:40:00|923.79|921.39|926.56|924.16|928.84|926.44|923.79|921.39|0
1657730700000|2022-07-13 16:45:00|926.91|924.51|925.71|923.31|929.08|926.68|924.75|922.35|0
1657731000000|2022-07-13 16:50:00|925.95|923.55|921.87|919.47|927.87|925.47|921.39|918.99|0
1657731300000|2022-07-13 16:55:00|921.15|918.75|919.23|916.83|924.27|921.87|919.23|916.83|0
1657731600000|2022-07-13 17:00:00|918.99|916.59|913.12|910.72|922.83|920.43|908.93|906.53|0
1657731900000|2022-07-13 17:05:00|912.52|910.12|916.59|914.19|918.51|916.11|910.37|907.97|0
1657732200000|2022-07-13 17:10:00|917.07|914.67|911.87|909.47|918.03|915.63|911.87|909.47|0
1657732500000|2022-07-13 17:15:00|911.39|908.99|923.37|920.97|925.05|922.65|911.39|908.99|0
1657732800000|2022-07-13 17:20:00|923.13|920.73|919.77|917.37|925.29|922.89|919.77|917.37|0
1657733100000|2022-07-13 17:25:00|920.01|917.61|920.01|917.61|924.09|921.69|919.53|917.13|0
1657733400000|2022-07-13 17:30:00|920.25|917.85|923.13|920.73|925.77|923.37|920.25|917.85|0
1657733700000|2022-07-13 17:35:00|923.37|920.97|927.21|924.81|927.69|925.29|922.89|920.49|0
1657734000000|2022-07-13 17:40:00|927.45|925.05|921.69|919.29|927.45|925.05|920.73|918.33|0
1657734300000|2022-07-13 17:45:00|920.97|918.57|918.09|915.69|922.65|920.25|917.26|914.86|0
1657734600000|2022-07-13 17:50:00|917.85|915.45|921.21|918.81|921.21|918.81|916.66|914.26|0
1657734900000|2022-07-13 17:55:00|921.93|919.53|918.81|916.41|922.65|920.25|918.09|915.69|0
1657735200000|2022-07-13 18:00:00|919.05|916.65|939.95|937.55|940.44|938.04|919.05|916.65|0
1657735500000|2022-07-13 18:05:00|940.68|938.28|938.39|935.99|940.68|938.28|932.98|930.58|0
1657735800000|2022-07-13 18:10:00|938.15|935.75|930.7|928.3|938.87|936.47|930.45|928.05|0
1657736100000|2022-07-13 18:15:00|930.94|928.54|930.21|927.81|937.18|934.78|929.97|927.57|0
1657736400000|2022-07-13 18:20:00|930.69|928.29|926.85|924.45|934.3|931.9|925.41|923.01|0
1657736700000|2022-07-13 18:25:00|926.13|923.73|922.85|920.45|930.45|928.05|922.61|920.21|0
1657737000000|2022-07-13 18:30:00|922.13|919.73|916.61|914.21|922.82|920.42|916.13|913.73|0
1657737300000|2022-07-13 18:35:00|916.13|913.73|914.93|912.53|919.49|917.09|914.45|912.05|0
1657737600000|2022-07-13 18:40:00|914.69|912.29|918.04|915.64|918.04|915.64|913.25|910.85|0
1657737900000|2022-07-13 18:45:00|917.08|914.68|919.56|917.16|919.56|917.16|914.21|911.81|0
1657738200000|2022-07-13 18:50:00|919.32|916.92|920.76|918.36|921|918.6|915|912.6|0
1657738500000|2022-07-13 18:55:00|921|918.6|912.83|910.43|925.09|922.69|912.36|909.96|0
1657738800000|2022-07-13 19:00:00|912.59|910.19|913.55|911.15|917.88|915.48|911.64|909.24|0
1657739100000|2022-07-13 19:05:00|913.68|911.28|921.84|919.44|925.09|922.69|913.55|911.15|0
1657739400000|2022-07-13 19:10:00|922.44|920.04|917.63|915.23|922.92|920.52|916.43|914.03|0
1657739700000|2022-07-13 19:15:00|917.87|915.47|916.08|913.68|920.28|917.88|915.71|913.31|0
1657740000000|2022-07-13 19:20:00|915.95|913.55|918.35|915.95|920.04|917.64|914.99|912.59|0
1657740300000|2022-07-13 19:25:00|918.59|916.19|923.16|920.76|923.64|921.24|918.59|916.19|0
1657740600000|2022-07-13 19:30:00|923.64|921.24|931.1|928.7|931.34|928.94|921.72|919.32|0
1657740900000|2022-07-13 19:35:00|931.3|928.9|926.18|923.78|932.43|930.03|925.7|923.3|0
1657741200000|2022-07-13 19:40:00|926.66|924.26|932.43|930.03|933.15|930.75|926.66|924.26|0
1657741500000|2022-07-13 19:45:00|932.67|930.27|931.94|929.54|935.07|932.67|930.74|928.34|0
1657741800000|2022-07-13 19:50:00|933.39|930.99|930.98|928.58|936.52|934.12|929.54|927.14|0
1657742100000|2022-07-13 19:55:00|931.11|928.71|936.51|934.11|937|934.6|927.86|925.46|0
1657742400000|2022-07-13 20:00:00|937.24|934.84|937|934.6|938.44|936.04|935.79|933.39|0
1657742700000|2022-07-13 20:05:00|937.24|934.84|938.92|936.52|939.64|937.24|936.75|934.35|0
1657743000000|2022-07-13 20:10:00|938.44|936.04|941.81|939.41|941.81|939.41|937.48|935.08|0
1657743300000|2022-07-13 20:15:00|941.53|938.73|943.7|940.9|943.7|940.9|941.05|938.25|0
1657743600000|2022-07-13 20:20:00|943.94|941.14|943.46|940.66|944.18|941.38|943.22|940.42|0
1657743900000|2022-07-13 20:25:00|943.94|941.14|942.73|939.93|944.66|941.86|942.73|939.93|0
1657744200000|2022-07-13 20:30:00|942.97|940.17|942.73|939.93|942.97|940.17|942.25|939.45|0
1657744500000|2022-07-13 20:35:00|942.49|939.69|943.45|940.65|944.42|941.62|942.49|939.69|0
1657744800000|2022-07-13 20:40:00|943.34|940.54|944.42|941.62|944.42|941.62|942.97|940.17|0
1657745100000|2022-07-13 20:45:00|944.18|941.38|944.9|942.1|945.38|942.58|943.94|941.14|0
1657745400000|2022-07-13 20:50:00|944.66|941.86|943.69|940.89|945.38|942.58|943.45|940.65|0
1657745700000|2022-07-13 20:55:00|943.94|941.14|944.16|941.36|944.88|942.08|943.21|940.41|0
1657746000000|2022-07-13 21:00:00|944.49|941.69|944.55|941.75|944.7|941.9|944.49|941.69|0
1657746300000|2022-07-13 21:05:00|944.66|941.86|944.62|941.82|944.66|941.86|944.51|941.71|0
1657746600000|2022-07-13 21:10:00|944.66|941.86|945.19|942.39|945.6|942.8|944.66|941.86|0
1657746900000|2022-07-13 21:15:00|945.22|942.42|945.43|942.63|945.67|942.87|945.22|942.42|0
1657747200000|2022-07-13 21:20:00|945.26|942.46|945.4|942.6|945.46|942.66|945.08|942.28|0
1657747500000|2022-07-13 21:25:00|945.08|942.28|945.08|942.28|945.19|942.39|945.04|942.24|0
1657747800000|2022-07-13 21:30:00|945.11|942.31|945.25|942.45|945.25|942.45|944.91|942.11|0
1657748100000|2022-07-13 21:35:00|945.29|942.49|945.19|942.39|945.29|942.49|945.08|942.28|0
1657748400000|2022-07-13 21:40:00|945.08|942.28|945.08|942.28|945.08|942.28|945.08|942.28|0
1657748700000|2022-07-13 21:45:00|944.91|942.11|945.04|942.24|945.19|942.39|944.91|942.11|0
1657749000000|2022-07-13 21:50:00|945.08|942.28|945.15|942.35|945.15|942.35|945.04|942.24|0
1657749300000|2022-07-13 21:55:00|945.11|942.31|945.18|942.38|945.4|942.6|945.08|942.28|0
1657749600000|2022-07-13 22:00:00|945.84|943.04|945.95|943.15|947.28|944.48|944.51|941.71|0
1657749900000|2022-07-13 22:05:00|946.32|943.52|948.84|946.04|949.33|946.53|946.2|943.4|0
1657750200000|2022-07-13 22:10:00|948.97|946.17|947.76|944.96|949.08|946.28|947.64|944.84|0
1657750500000|2022-07-13 22:15:00|947.88|945.08|947.16|944.36|947.88|945.08|946.56|943.76|0
1657750800000|2022-07-13 22:20:00|946.92|944.12|947.4|944.6|948.12|945.32|946.68|943.88|0
1657751100000|2022-07-13 22:25:00|947.16|944.36|947.4|944.6|949.21|946.41|947.16|944.36|0
1657751400000|2022-07-13 22:30:00|947.64|944.84|951.49|948.69|951.49|948.69|947.4|944.6|0
1657751700000|2022-07-13 22:35:00|951.25|948.45|955.35|952.55|955.59|952.79|951.25|948.45|0
1657752000000|2022-07-13 22:40:00|954.87|952.07|955.83|953.03|955.83|953.03|953.66|950.86|0
1657752300000|2022-07-13 22:45:00|955.59|952.79|955.47|952.67|957.28|954.48|954.14|951.34|0
1657752600000|2022-07-13 22:50:00|955.35|952.55|954.38|951.58|955.35|952.55|952.94|950.14|0
1657752900000|2022-07-13 22:55:00|954.27|951.47|954.27|951.47|954.75|951.95|953.66|950.86|0
1657753200000|2022-07-13 23:00:00|954.14|951.34|952.45|949.65|954.62|951.82|951.25|948.45|0
1657753500000|2022-07-13 23:05:00|952.7|949.9|952.45|949.65|953.66|950.86|952.34|949.54|0
1657753800000|2022-07-13 23:10:00|952.69|949.89|957.52|954.72|957.76|954.96|952.69|949.89|0
1657754100000|2022-07-13 23:15:00|957.76|954.96|958.72|955.92|958.72|955.92|957.03|954.23|0
1657754400000|2022-07-13 23:20:00|958.48|955.68|956.31|953.51|958.72|955.92|956.07|953.27|0
1657754700000|2022-07-13 23:25:00|956.07|953.27|957.76|954.96|958|955.2|955.95|953.15|0
1657755000000|2022-07-13 23:30:00|958|955.2|957.03|954.23|958|955.2|955.83|953.03|0
1657755300000|2022-07-13 23:35:00|956.92|954.12|962.58|959.78|962.58|959.78|956.79|953.99|0
1657755600000|2022-07-13 23:40:00|962.47|959.67|962.47|959.67|964.52|961.72|962.34|959.54|0
1657755900000|2022-07-13 23:45:00|962.58|959.78|962.83|960.03|964.03|961.23|962.34|959.54|0
1657756200000|2022-07-13 23:50:00|962.71|959.91|961.5|958.7|963.07|960.27|960.41|957.61|0
1657756500000|2022-07-13 23:55:00|961.38|958.58|961.13|958.33|961.5|958.7|960.41|957.61|0
1657756800000|2022-07-14 00:00:00|961.38|958.58|957.51|954.71|964.27|961.47|957.27|954.47|0
1657757100000|2022-07-14 00:05:00|957.03|954.23|957.03|954.23|958.24|955.44|956.55|953.75|0
1657757400000|2022-07-14 00:10:00|956.79|953.99|956.55|953.75|958.24|955.44|956.31|953.51|0
1657757700000|2022-07-14 00:15:00|957.03|954.23|953.54|950.74|957.03|954.23|952.93|950.13|0
1657758000000|2022-07-14 00:20:00|953.65|950.85|954.62|951.82|954.86|952.06|952.21|949.41|0
1657758300000|2022-07-14 00:25:00|954.38|951.58|954.86|952.06|955.82|953.02|953.65|950.85|0
1657758600000|2022-07-14 00:30:00|955.1|952.3|954.86|952.06|955.34|952.54|953.17|950.37|0
1657758900000|2022-07-14 00:35:00|954.74|951.94|954.86|952.06|956.3|953.5|954.13|951.33|0
1657759200000|2022-07-14 00:40:00|954.62|951.82|954.37|951.57|954.86|952.06|953.17|950.37|0
1657759500000|2022-07-14 00:45:00|954.26|951.46|954.86|952.06|956.3|953.5|954.26|951.46|0
1657759800000|2022-07-14 00:50:00|954.62|951.82|953.78|950.98|955.1|952.3|952.93|950.13|0
1657760100000|2022-07-14 00:55:00|953.41|950.61|954.37|951.57|954.37|951.57|952.69|949.89|0
1657760400000|2022-07-14 01:00:00|954.13|951.33|952.93|950.13|955.34|952.54|952.93|950.13|0
1657760700000|2022-07-14 01:05:00|953.17|950.37|953.17|950.37|954.61|951.81|953.17|950.37|0
1657761000000|2022-07-14 01:10:00|952.93|950.13|952.44|949.64|953.65|950.85|951.48|948.68|0
1657761300000|2022-07-14 01:15:00|951.96|949.16|950.4|947.6|952.2|949.4|949.55|946.75|0
1657761600000|2022-07-14 01:20:00|950.27|947.47|948.83|946.03|950.76|947.96|947.86|945.06|0
1657761900000|2022-07-14 01:25:00|949.19|946.39|949.31|946.51|949.55|946.75|948.35|945.55|0
1657762200000|2022-07-14 01:30:00|949.07|946.27|949.79|946.99|951|948.2|948.59|945.79|0
1657762500000|2022-07-14 01:35:00|950.03|947.23|949.31|946.51|951|948.2|948.71|945.91|0
1657762800000|2022-07-14 01:40:00|949.19|946.39|950.03|947.23|951|948.2|949.19|946.39|0
1657763100000|2022-07-14 01:45:00|949.92|947.12|951.72|948.92|951.72|948.92|949.43|946.63|0
1657763400000|2022-07-14 01:50:00|951.6|948.8|951.24|948.44|953.16|950.36|950.99|948.19|0
1657763700000|2022-07-14 01:55:00|951.36|948.56|947.75|944.95|951.36|948.56|945.58|942.78|0
1657764000000|2022-07-14 02:00:00|947.14|944.34|947.38|944.58|948.1|945.3|946.42|943.62|0
1657764300000|2022-07-14 02:05:00|947.26|944.46|946.66|943.86|947.62|944.82|945.58|942.78|0
1657764600000|2022-07-14 02:10:00|946.78|943.98|946.9|944.1|947.26|944.46|945.69|942.89|0
1657764900000|2022-07-14 02:15:00|947.14|944.34|948.1|945.3|948.58|945.78|946.66|943.86|0
1657765200000|2022-07-14 02:20:00|947.86|945.06|945.93|943.13|947.99|945.19|945.69|942.89|0
1657765500000|2022-07-14 02:25:00|945.69|942.89|946.17|943.37|946.66|943.86|945.34|942.54|0
1657765800000|2022-07-14 02:30:00|946.41|943.61|944.25|941.45|946.66|943.86|943.28|940.48|0
1657766100000|2022-07-14 02:35:00|944.13|941.33|941.6|938.8|944.13|941.33|941.12|938.32|0
1657766400000|2022-07-14 02:40:00|942.08|939.28|942.56|939.76|943.28|940.48|940.64|937.84|0
1657766700000|2022-07-14 02:45:00|942.45|939.65|943.76|940.96|944.49|941.69|942.32|939.52|0
1657767000000|2022-07-14 02:50:00|943.52|940.72|944.97|942.17|944.97|942.17|943.04|940.24|0
1657767300000|2022-07-14 02:55:00|944.73|941.93|944|941.2|944.73|941.93|943.52|940.72|0
1657767600000|2022-07-14 03:00:00|943.76|940.96|941.84|939.04|944|941.2|941.84|939.04|0
1657767900000|2022-07-14 03:05:00|942.08|939.28|941.12|938.32|942.56|939.76|939.91|937.11|0
1657768200000|2022-07-14 03:10:00|940.88|938.08|941.24|938.44|942.56|939.76|940.52|937.72|0
1657768500000|2022-07-14 03:15:00|941.12|938.32|942.08|939.28|942.08|939.28|941|938.2|0
1657768800000|2022-07-14 03:20:00|941.96|939.16|939.91|937.11|941.96|939.16|938.71|935.91|0
1657769100000|2022-07-14 03:25:00|939.8|937|937.99|935.19|939.91|937.11|936.79|933.99|0
1657769400000|2022-07-14 03:30:00|938.11|935.31|938.23|935.43|939.19|936.39|937.51|934.71|0
1657769700000|2022-07-14 03:35:00|937.99|935.19|939.19|936.39|939.43|936.63|937.27|934.47|0
1657770000000|2022-07-14 03:40:00|939.07|936.27|937.75|934.95|939.91|937.11|936.06|933.26|0
1657770300000|2022-07-14 03:45:00|937.51|934.71|939.43|936.63|939.43|936.63|937.03|934.23|0
1657770600000|2022-07-14 03:50:00|939.19|936.39|939.91|937.11|940.15|937.35|938.71|935.91|0
1657770900000|2022-07-14 03:55:00|940.39|937.59|939.91|937.11|940.87|938.07|939.67|936.87|0
1657771200000|2022-07-14 04:00:00|939.55|936.75|939.19|936.39|939.67|936.87|938.23|935.43|0
1657771500000|2022-07-14 04:05:00|939.31|936.51|941.11|938.31|941.59|938.79|939.19|936.39|0
1657771800000|2022-07-14 04:10:00|941.24|938.44|941.83|939.03|942.07|939.27|940.39|937.59|0
1657772100000|2022-07-14 04:15:00|941.59|938.79|940.39|937.59|941.59|938.79|939.67|936.87|0
1657772400000|2022-07-14 04:20:00|940.63|937.83|940.87|938.07|941.59|938.79|940.63|937.83|0
1657772700000|2022-07-14 04:25:00|940.75|937.95|939.91|937.11|941.11|938.31|939.43|936.63|0
1657773000000|2022-07-14 04:30:00|939.79|936.99|938.7|935.9|939.91|937.11|938.46|935.66|0
1657773300000|2022-07-14 04:35:00|938.59|935.79|938.7|935.9|939.07|936.27|937.87|935.07|0
1657773600000|2022-07-14 04:40:00|938.46|935.66|938.59|935.79|938.7|935.9|938.22|935.42|0
1657773900000|2022-07-14 04:45:00|938.46|935.66|937.74|934.94|938.7|935.9|936.66|933.86|0
1657774200000|2022-07-14 04:50:00|937.63|934.83|938.94|936.14|939.42|936.62|937.39|934.59|0
1657774500000|2022-07-14 04:55:00|938.7|935.9|938.94|936.14|939.42|936.62|938.22|935.42|0
1657774800000|2022-07-14 05:00:00|938.59|935.79|937.5|934.7|939.79|936.99|937.02|934.22|0
1657775100000|2022-07-14 05:05:00|937.26|934.46|938.22|935.42|938.46|935.66|936.54|933.74|0
1657775400000|2022-07-14 05:10:00|938.35|935.55|937.98|935.18|938.94|936.14|937.74|934.94|0
1657775700000|2022-07-14 05:15:00|938.22|935.42|938.7|935.9|939.18|936.38|937.02|934.22|0
1657776000000|2022-07-14 05:20:00|938.83|936.03|941.35|938.55|941.83|939.03|938.7|935.9|0
1657776300000|2022-07-14 05:25:00|941.59|938.79|941.35|938.55|942.55|939.75|940.86|938.06|0
1657776600000|2022-07-14 05:30:00|941.23|938.43|940.62|937.82|942.07|939.27|940.38|937.58|0
1657776900000|2022-07-14 05:35:00|940.75|937.95|943.39|940.59|943.39|940.59|940.62|937.82|0
1657777200000|2022-07-14 05:40:00|943.27|940.47|947.12|944.32|947.12|944.32|943.27|940.47|0
1657777500000|2022-07-14 05:45:00|947.36|944.56|946.88|944.08|948.08|945.28|946.4|943.6|0
1657777800000|2022-07-14 05:50:00|946.76|943.96|948.08|945.28|948.81|946.01|946.4|943.6|0
1657778100000|2022-07-14 05:55:00|947.97|945.17|947.97|945.17|948.93|946.13|946.88|944.08|0
1657778400000|2022-07-14 06:00:00|947.6|944.8|950.14|947.34|951.7|948.9|946.88|944.08|0
1657778700000|2022-07-14 06:05:00|950.25|947.45|945.8|943|950.49|947.69|945.19|942.39|0
1657779000000|2022-07-14 06:10:00|945.91|943.11|945.19|942.39|946.64|943.84|943.99|941.19|0
1657779300000|2022-07-14 06:15:00|945.43|942.63|949.65|946.85|949.77|946.97|945.43|942.63|0
1657779600000|2022-07-14 06:20:00|949.53|946.73|951.37|948.57|952.59|949.79|948.56|945.76|0
1657779900000|2022-07-14 06:25:00|951.33|948.53|950.69|947.89|952.37|949.57|949.24|946.44|0
1657780200000|2022-07-14 06:30:00|951.41|948.61|953.58|950.78|954.78|951.98|950.45|947.65|0
1657780500000|2022-07-14 06:35:00|953.7|950.9|954.06|951.26|955.02|952.22|953.1|950.3|0
1657780800000|2022-07-14 06:40:00|954.3|951.5|952.85|950.05|954.78|951.98|952.37|949.57|0
1657781100000|2022-07-14 06:45:00|953.1|950.3|949.86|947.06|953.1|950.3|949|946.2|0
1657781400000|2022-07-14 06:50:00|950.11|947.31|951.31|948.51|951.31|948.51|949.38|946.58|0
1657781700000|2022-07-14 06:55:00|951.55|948.75|951.55|948.75|952.51|949.71|949.62|946.82|0
1657782000000|2022-07-14 07:00:00|951.31|948.51|952.75|949.95|952.88|950.08|947.94|945.14|0
1657782300000|2022-07-14 07:05:00|953.04|950.64|960.27|957.87|960.4|958|952.8|950.4|0
1657782600000|2022-07-14 07:10:00|960.51|958.11|958.16|955.76|961.48|959.08|955.27|952.87|0
1657782900000|2022-07-14 07:15:00|958.27|955.87|952.49|950.09|959.12|956.72|950.32|947.92|0
1657783200000|2022-07-14 07:20:00|952.25|949.85|950.04|947.64|952.38|949.98|950.04|947.64|0
1657783500000|2022-07-14 07:25:00|950.17|947.77|949.8|947.4|951.97|949.57|948.24|945.84|0
1657783800000|2022-07-14 07:30:00|950.17|947.77|953.79|951.39|954.75|952.35|948.6|946.2|0
1657784100000|2022-07-14 07:35:00|953.42|951.02|953.54|951.14|953.9|951.5|948.36|945.96|0
1657784400000|2022-07-14 07:40:00|953.9|951.5|954.14|951.74|956.07|953.67|951.61|949.21|0
1657784700000|2022-07-14 07:45:00|954.27|951.87|959.09|956.69|959.09|956.69|954.03|951.63|0
1657785000000|2022-07-14 07:50:00|958.85|956.45|961.14|958.74|962.11|959.71|958|955.6|0
1657785300000|2022-07-14 07:55:00|960.66|958.26|962.11|959.71|963.07|960.67|959.93|957.53|0
1657785600000|2022-07-14 08:00:00|961.99|959.59|958|955.6|965.25|962.85|957.04|954.64|0
1657785900000|2022-07-14 08:05:00|957.52|955.12|958.48|956.08|961.14|958.74|957.52|955.12|0
1657786200000|2022-07-14 08:10:00|958|955.6|958.97|956.57|960.66|958.26|957.76|955.36|0
1657786500000|2022-07-14 08:15:00|958.72|956.32|959.93|957.53|962.35|959.95|957.76|955.36|0
1657786800000|2022-07-14 08:20:00|959.69|957.29|967.79|965.39|967.79|965.39|959.69|957.29|0
1657787100000|2022-07-14 08:25:00|967.9|965.5|966.94|964.54|968.63|966.23|965.97|963.57|0
1657787400000|2022-07-14 08:30:00|967.79|965.39|970.32|967.92|971.17|968.77|967.79|965.39|0
1657787700000|2022-07-14 08:35:00|970.08|967.68|976.17|973.77|976.17|973.77|967.9|965.5|0
1657788000000|2022-07-14 08:40:00|976.05|973.65|982.22|979.82|982.22|979.82|975.57|973.17|0
1657788300000|2022-07-14 08:45:00|982.46|980.06|980.13|977.73|982.46|980.06|978.1|975.7|0
1657788600000|2022-07-14 08:50:00|980.38|977.98|981.83|979.43|983.03|980.63|979.17|976.77|0
1657788900000|2022-07-14 08:55:00|982.07|979.67|980.62|978.22|983.76|981.36|976.51|974.11|0
1657789200000|2022-07-14 09:00:00|980.38|977.98|978.44|976.04|981.58|979.18|978.44|976.04|0
1657789500000|2022-07-14 09:05:00|978.33|975.93|977.23|974.83|979.89|977.49|977.23|974.83|0
1657789800000|2022-07-14 09:10:00|977.12|974.72|978.57|976.17|979.05|976.65|976.03|973.63|0
1657790100000|2022-07-14 09:15:00|978.44|976.04|979.77|977.37|981.1|978.7|977.84|975.44|0
1657790400000|2022-07-14 09:20:00|979.89|977.49|983.02|980.62|983.87|981.47|977.96|975.56|0
1657790700000|2022-07-14 09:25:00|983.15|980.75|980.6|978.2|983.15|980.75|978.67|976.27|0
1657791000000|2022-07-14 09:30:00|980.73|978.33|981.7|979.3|982.05|979.65|977.95|975.55|0
1657791300000|2022-07-14 09:35:00|981.45|979.05|979.15|976.75|982.78|980.38|978.91|976.51|0
1657791600000|2022-07-14 09:40:00|979.04|976.64|975.77|973.37|979.88|977.48|974.93|972.53|0
1657791900000|2022-07-14 09:45:00|976.01|973.61|974.81|972.41|976.25|973.85|974.81|972.41|0
1657792200000|2022-07-14 09:50:00|975.05|972.65|972.63|970.23|977.46|975.06|972.63|970.23|0
1657792500000|2022-07-14 09:55:00|972.87|970.47|971.7|969.3|973.4|971|971.04|968.64|0
1657792800000|2022-07-14 10:00:00|971.59|969.19|972.67|970.27|973.64|971.24|971.59|969.19|0
1657793100000|2022-07-14 10:05:00|972.43|970.03|972.91|970.51|972.91|970.51|970.25|967.85|0
1657793400000|2022-07-14 10:10:00|973.15|970.75|975.33|972.93|976.3|973.9|972.19|969.79|0
1657793700000|2022-07-14 10:15:00|975.46|973.06|975.46|973.06|976.54|974.14|973.39|970.99|0
1657794000000|2022-07-14 10:20:00|975.57|973.17|976.18|973.78|976.78|974.38|972.91|970.51|0
1657794300000|2022-07-14 10:25:00|976.54|974.14|975.33|972.93|976.54|974.14|974.73|972.33|0
1657794600000|2022-07-14 10:30:00|975.21|972.81|974.12|971.72|977.02|974.62|973.88|971.48|0
1657794900000|2022-07-14 10:35:00|973.88|971.48|973.39|970.99|975.09|972.69|972.55|970.15|0
1657795200000|2022-07-14 10:40:00|973.64|971.24|976.05|973.65|976.42|974.02|972.18|969.78|0
1657795500000|2022-07-14 10:45:00|975.57|973.17|984.08|981.68|984.68|982.28|973.79|971.39|0
1657795800000|2022-07-14 10:50:00|983.96|981.56|984.44|982.04|988.32|985.92|983.96|981.56|0
1657796100000|2022-07-14 10:55:00|983.23|980.83|984.48|982.08|986.51|984.11|981.09|978.69|0
1657796400000|2022-07-14 11:00:00|983.64|981.24|981.22|978.82|984.24|981.84|978.67|976.27|0
1657796700000|2022-07-14 11:05:00|981.09|978.69|983.27|980.87|985.1|982.7|980.49|978.09|0
1657797000000|2022-07-14 11:10:00|983.76|981.36|982.43|980.03|986.67|984.27|982.06|979.66|0
1657797300000|2022-07-14 11:15:00|982.55|980.15|981.94|979.54|984.24|981.84|980.85|978.45|0
1657797600000|2022-07-14 11:20:00|982.06|979.66|982.3|979.9|984.73|982.33|980.85|978.45|0
1657797900000|2022-07-14 11:25:00|982.67|980.27|983.4|981|986.66|984.26|982.54|980.14|0
1657798200000|2022-07-14 11:30:00|981.09|978.69|984.97|982.57|988.36|985.96|979.15|976.75|0
1657798500000|2022-07-14 11:35:00|985.45|983.05|987.15|984.75|988.6|986.2|985.45|983.05|0
1657798800000|2022-07-14 11:40:00|987.63|985.23|988.12|985.72|988.49|986.09|983.75|981.35|0
1657799100000|2022-07-14 11:45:00|988.36|985.96|986.59|984.19|988.49|986.09|985.21|982.81|0
1657799400000|2022-07-14 11:50:00|986.83|984.43|987.56|985.16|988.04|985.64|985.62|983.22|0
1657799700000|2022-07-14 11:55:00|987.32|984.92|987.56|985.16|988.53|986.13|985.62|983.22|0
1657800000000|2022-07-14 12:00:00|987.69|985.29|990.35|987.95|991.68|989.28|985.14|982.74|0
1657800300000|2022-07-14 12:05:00|990.22|987.82|993.51|991.11|995.07|992.67|989.74|987.34|0
1657800600000|2022-07-14 12:10:00|993.27|990.87|988.67|986.27|993.27|990.87|987.94|985.54|0
1657800900000|2022-07-14 12:15:00|988.79|986.39|986.85|984.45|989.39|986.99|986.49|984.09|0
1657801200000|2022-07-14 12:20:00|986.97|984.57|987.45|985.05|987.94|985.54|984.31|981.91|0
1657801500000|2022-07-14 12:25:00|987.82|985.42|986.61|984.21|988.79|986.39|986|983.6|0
1657801800000|2022-07-14 12:30:00|986.73|984.33|979.47|977.07|994.36|991.96|978.5|976.1|0
1657802100000|2022-07-14 12:35:00|979.35|976.95|978.01|975.61|982.62|980.22|975.23|972.83|0
1657802400000|2022-07-14 12:40:00|977.53|975.13|983.51|981.11|984.07|981.67|977.53|975.13|0
1657802700000|2022-07-14 12:45:00|983.99|981.59|985.2|982.8|987.63|985.23|983.02|980.62|0
1657803000000|2022-07-14 12:50:00|985.45|983.05|983.51|981.11|986.42|984.02|982.54|980.14|0
1657803300000|2022-07-14 12:55:00|983.75|981.35|985.2|982.8|988.6|986.2|983.02|980.62|0
1657803600000|2022-07-14 13:00:00|985.57|983.17|983.39|980.99|987.63|985.23|982.3|979.9|0
1657803900000|2022-07-14 13:05:00|983.51|981.11|989.81|987.41|990.05|987.65|982.54|980.14|0
1657804200000|2022-07-14 13:10:00|989.45|987.05|991.09|988.69|993.03|990.63|988.84|986.44|0
1657804500000|2022-07-14 13:15:00|991.33|988.93|987.21|984.81|991.33|988.93|986.49|984.09|0
1657804800000|2022-07-14 13:20:00|987.7|985.3|985.76|983.36|988.07|985.67|984.31|981.91|0
1657805100000|2022-07-14 13:25:00|986|983.6|988.31|985.91|988.67|986.27|983.58|981.18|0
1657805400000|2022-07-14 13:30:00|988.67|986.27|992.78|990.38|995.69|993.29|981.89|979.49|0
1657805700000|2022-07-14 13:35:00|992.18|989.78|1002.24|999.84|1003.45|1001.05|991.33|988.93|0
1657806000000|2022-07-14 13:40:00|1003.7|1001.3|1005.99|1003.59|1007.69|1005.29|1002.24|999.84|0
1657806300000|2022-07-14 13:45:00|1006.24|1003.84|998.48|996.08|1006.72|1004.32|995.08|992.68|0
1657806600000|2022-07-14 13:50:00|998.96|996.56|996.54|994.14|1000.66|998.26|990.72|988.32|0
1657806900000|2022-07-14 13:55:00|996.05|993.65|1001.87|999.47|1001.87|999.47|993.87|991.47|0
1657807200000|2022-07-14 14:00:00|1002.35|999.95|1011.58|1009.18|1011.82|1009.42|1002.35|999.95|0
1657807500000|2022-07-14 14:05:00|1011.8|1009.4|1010.99|1008.59|1012.94|1010.54|1009.29|1006.89|0
1657807800000|2022-07-14 14:10:00|1011.48|1009.08|1009.05|1006.65|1014.63|1012.23|1008.32|1005.92|0
1657808100000|2022-07-14 14:15:00|1009.29|1006.89|1011.96|1009.56|1013.66|1011.26|1007.35|1004.95|0
1657808400000|2022-07-14 14:20:00|1012.21|1009.81|1006.38|1003.98|1012.21|1009.81|1005.17|1002.77|0
1657808700000|2022-07-14 14:25:00|1007.11|1004.71|1005.9|1003.5|1008.81|1006.41|1003.72|1001.32|0
1657809000000|2022-07-14 14:30:00|1006.14|1003.74|1007.11|1004.71|1010.51|1008.11|999.59|997.19|0
1657809300000|2022-07-14 14:35:00|1006.87|1004.47|1005.73|1003.33|1011.32|1008.92|1005.25|1002.85|0
1657809600000|2022-07-14 14:40:00|1005.97|1003.57|1004.76|1002.36|1005.97|1003.57|1000.88|998.48|0
1657809900000|2022-07-14 14:45:00|1005.25|1002.85|1002.58|1000.18|1008.4|1006|1001.98|999.58|0
1657810200000|2022-07-14 14:50:00|1001.61|999.21|995.82|993.42|1004.76|1002.36|995.34|992.94|0
1657810500000|2022-07-14 14:55:00|996.79|994.39|1002.61|1000.21|1004.31|1001.91|996.55|994.15|0
1657810800000|2022-07-14 15:00:00|1002.37|999.97|997.76|995.36|1002.61|1000.21|992.19|989.79|0
1657811100000|2022-07-14 15:05:00|998.25|995.85|989.77|987.37|998.49|996.09|989.77|987.37|0
1657811400000|2022-07-14 15:10:00|990.25|987.85|992.91|990.51|994.37|991.97|988.32|985.92|0
1657811700000|2022-07-14 15:15:00|993.4|991|987.59|985.19|997.03|994.63|987.35|984.95|0
1657812000000|2022-07-14 15:20:00|987.83|985.43|985.65|983.25|989.52|987.12|981.3|978.9|0
1657812300000|2022-07-14 15:25:00|985.9|983.5|983.48|981.08|986.62|984.22|982.99|980.59|0
1657812600000|2022-07-14 15:30:00|983.96|981.56|987.29|984.89|987.78|985.38|982.03|979.63|0
1657812900000|2022-07-14 15:35:00|987.05|984.65|984.63|982.23|990.44|988.04|982.93|980.53|0
1657813200000|2022-07-14 15:40:00|984.51|982.11|970.11|967.71|984.51|982.11|966.01|963.61|0
1657813500000|2022-07-14 15:45:00|970.6|968.2|970.96|968.56|973.01|970.61|969.15|966.75|0
1657813800000|2022-07-14 15:50:00|971.2|968.8|971.92|969.52|972.65|970.25|967.33|964.93|0
1657814100000|2022-07-14 15:55:00|971.68|969.28|968.54|966.14|973.37|970.97|966.61|964.21|0
1657814400000|2022-07-14 16:00:00|968.06|965.66|969.75|967.35|971.92|969.52|966.36|963.96|0
1657814700000|2022-07-14 16:05:00|969.99|967.59|974.34|971.94|975.79|973.39|969.75|967.35|0
1657815000000|2022-07-14 16:10:00|973.86|971.46|971.74|969.34|974.58|972.18|970.28|967.88|0
1657815300000|2022-07-14 16:15:00|971.25|968.85|971.98|969.58|976.09|973.69|968.59|966.19|0
1657815600000|2022-07-14 16:20:00|972.46|970.06|975.85|973.45|975.85|973.45|968.83|966.43|0
1657815900000|2022-07-14 16:25:00|975.37|972.97|982.88|980.48|983.12|980.72|975.37|972.97|0
1657816200000|2022-07-14 16:30:00|982.39|979.99|980.69|978.29|982.39|979.99|977.54|975.14|0
1657816500000|2022-07-14 16:35:00|980.94|978.54|980.21|977.81|982.87|980.47|979.24|976.84|0
1657816800000|2022-07-14 16:40:00|979.97|977.57|983.12|980.72|985.3|982.9|979.97|977.57|0
1657817100000|2022-07-14 16:45:00|982.63|980.23|992.09|989.69|992.34|989.94|981.9|979.5|0
1657817400000|2022-07-14 16:50:00|992.34|989.94|987.75|985.35|993.06|990.66|987.03|984.63|0
1657817700000|2022-07-14 16:55:00|987.51|985.11|985.7|983.3|989.93|987.53|985.33|982.93|0
1657818000000|2022-07-14 17:00:00|985.57|983.17|988.96|986.56|990.42|988.02|985.09|982.69|0
1657818300000|2022-07-14 17:05:00|989.45|987.05|985.57|983.17|992.36|989.96|985.33|982.93|0
1657818600000|2022-07-14 17:10:00|985.81|983.41|986.4|984|990.66|988.26|985.81|983.41|0
1657818900000|2022-07-14 17:15:00|986.64|984.24|979.14|976.74|988.58|986.18|977.45|975.05|0
1657819200000|2022-07-14 17:20:00|978.54|976.14|978.43|976.03|978.67|976.27|975.55|973.15|0
1657819500000|2022-07-14 17:25:00|978.91|976.51|973.83|971.43|978.91|976.51|973.1|970.7|0
1657819800000|2022-07-14 17:30:00|974.07|971.67|980.61|978.21|981.09|978.69|974.07|971.67|0
1657820100000|2022-07-14 17:35:00|980.85|978.45|975.04|972.64|980.85|978.45|973.83|971.43|0
1657820400000|2022-07-14 17:40:00|974.8|972.4|971.65|969.25|975.28|972.88|970.2|967.8|0
1657820700000|2022-07-14 17:45:00|971.17|968.77|970.28|967.88|973.34|970.94|969.56|967.16|0
1657821000000|2022-07-14 17:50:00|970.04|967.64|972.22|969.82|975.61|973.21|967.14|964.74|0
1657821300000|2022-07-14 17:55:00|971.25|968.85|968.83|966.43|971.73|969.33|967.38|964.98|0
1657821600000|2022-07-14 18:00:00|969.07|966.67|965.69|963.29|970.04|967.64|964.48|962.08|0
1657821900000|2022-07-14 18:05:00|966.17|963.77|963.84|961.44|966.65|964.25|962.06|959.66|0
1657822200000|2022-07-14 18:10:00|964.56|962.16|965.29|962.89|967.95|965.55|963.6|961.2|0
1657822500000|2022-07-14 18:15:00|965.05|962.65|955.86|953.46|966.5|964.1|954.41|952.01|0
1657822800000|2022-07-14 18:20:00|955.38|952.98|951.86|949.46|955.38|952.98|949.68|947.28|0
1657823100000|2022-07-14 18:25:00|950.89|948.49|948.48|946.08|954.03|951.63|947.75|945.35|0
1657823400000|2022-07-14 18:30:00|948.24|945.84|947.51|945.11|950.65|948.25|946.31|943.91|0
1657823700000|2022-07-14 18:35:00|947.27|944.87|942.29|939.89|947.27|944.87|942.1|939.7|0
1657824000000|2022-07-14 18:40:00|942.05|939.65|950.25|947.85|951.7|949.3|942.05|939.65|0
1657824300000|2022-07-14 18:45:00|950.5|948.1|949.05|946.65|952.91|950.51|948.8|946.4|0
1657824600000|2022-07-14 18:50:00|948.8|946.4|952.19|949.79|953.64|951.24|948.8|946.4|0
1657824900000|2022-07-14 18:55:00|951.94|949.54|947.6|945.2|951.94|949.54|944.94|942.54|0
1657825200000|2022-07-14 19:00:00|946.63|944.23|948.8|946.4|949.53|947.13|944.22|941.82|0
1657825500000|2022-07-14 19:05:00|949.04|946.64|953.13|950.73|953.61|951.21|947.81|945.41|0
1657825800000|2022-07-14 19:10:00|953.37|950.97|947.33|944.93|953.85|951.45|946.61|944.21|0
1657826100000|2022-07-14 19:15:00|947.09|944.69|948.3|945.9|952.16|949.76|946.36|943.96|0
1657826400000|2022-07-14 19:20:00|947.81|945.41|941.78|939.38|948.78|946.38|941.3|938.9|0
1657826700000|2022-07-14 19:25:00|941.3|938.9|940.57|938.17|944.43|942.03|940.57|938.17|0
1657827000000|2022-07-14 19:30:00|940.33|937.93|944.91|942.51|944.91|942.51|940.09|937.69|0
1657827300000|2022-07-14 19:35:00|946.12|943.72|949.26|946.86|951.19|948.79|945.04|942.64|0
1657827600000|2022-07-14 19:40:00|950.23|947.83|947.81|945.41|951.19|948.79|946.85|944.45|0
1657827900000|2022-07-14 19:45:00|949.02|946.62|948.78|946.38|953.37|950.97|946.36|943.96|0
1657828200000|2022-07-14 19:50:00|947.09|944.69|945.15|942.75|947.57|945.17|944.19|941.79|0
1657828500000|2022-07-14 19:55:00|945.88|943.48|946.6|944.2|948.78|946.38|941.53|939.13|0
1657828800000|2022-07-14 20:00:00|945.4|943|941.53|939.13|945.64|943.24|941.29|938.89|0
1657829100000|2022-07-14 20:05:00|941.29|938.89|943.46|941.06|944.91|942.51|941.29|938.89|0
1657829400000|2022-07-14 20:10:00|943.95|941.55|942.02|939.62|945.88|943.48|942.02|939.62|0
1657829700000|2022-07-14 20:15:00|942.7|939.9|945.11|942.31|945.11|942.31|942.7|939.9|0
1657830000000|2022-07-14 20:20:00|945.35|942.55|945.35|942.55|945.84|943.04|944.39|941.59|0
1657830300000|2022-07-14 20:25:00|945.11|942.31|944.87|942.07|945.35|942.55|944.87|942.07|0
1657830600000|2022-07-14 20:30:00|945.11|942.31|945.35|942.55|945.35|942.55|944.87|942.07|0
1657830900000|2022-07-14 20:35:00|945.11|942.31|943.42|940.62|945.35|942.55|943.18|940.38|0
1657831200000|2022-07-14 20:40:00|943.18|940.38|942.21|939.41|943.42|940.62|941.73|938.93|0
1657831500000|2022-07-14 20:45:00|942.45|939.65|942.7|939.9|943.18|940.38|942.45|939.65|0
1657831800000|2022-07-14 20:50:00|942.45|939.65|943.42|940.62|943.42|940.62|942.21|939.41|0
1657832100000|2022-07-14 20:55:00|943.66|940.86|943.79|940.99|944.63|941.83|943.42|940.62|0
1657832400000|2022-07-14 21:00:00|944.08|941.28|944.55|941.75|945.11|942.31|943.74|940.94|0
1657832700000|2022-07-14 21:05:00|944.58|941.78|944.47|941.67|944.79|941.99|944.47|941.67|0
1657833000000|2022-07-14 21:10:00|944.58|941.78|944.51|941.71|944.65|941.85|944.44|941.64|0
1657833300000|2022-07-14 21:15:00|944.4|941.6|944.3|941.5|944.47|941.67|944.3|941.5|0
1657833600000|2022-07-14 21:20:00|944.4|941.6|944.4|941.6|944.4|941.6|944.3|941.5|0
1657833900000|2022-07-14 21:25:00|944.44|941.64|944.26|941.46|944.44|941.64|944.19|941.39|0
1657834200000|2022-07-14 21:30:00|944.29|941.49|944.23|941.43|944.29|941.49|944.23|941.43|0
1657834500000|2022-07-14 21:35:00|944.19|941.39|944.16|941.36|944.19|941.39|944.12|941.32|0
1657834800000|2022-07-14 21:40:00|944.12|941.32|943.91|941.11|944.12|941.32|943.87|941.07|0
1657835100000|2022-07-14 21:45:00|943.8|941|943.66|940.86|943.91|941.11|943.66|940.86|0
1657835400000|2022-07-14 21:50:00|943.59|940.79|943.59|940.79|943.66|940.86|943.59|940.79|0
1657835700000|2022-07-14 21:55:00|943.63|940.83|943.63|940.83|943.63|940.83|943.55|940.75|0
1657836000000|2022-07-14 22:00:00|942.57|939.77|941.24|938.44|942.57|939.77|939.31|936.51|0
1657836300000|2022-07-14 22:05:00|941.72|938.92|939.31|936.51|942.45|939.65|939.31|936.51|0
1657836600000|2022-07-14 22:10:00|939.55|936.75|940.04|937.24|940.52|937.72|939.44|936.64|0
1657836900000|2022-07-14 22:15:00|939.92|937.12|937.38|934.58|939.92|937.12|937.38|934.58|0
1657837200000|2022-07-14 22:20:00|938.11|935.31|938.11|935.31|940.04|937.24|937.38|934.58|0
1657837500000|2022-07-14 22:25:00|938.23|935.43|937.86|935.06|938.35|935.55|936.9|934.1|0
1657837800000|2022-07-14 22:30:00|937.62|934.82|936.9|934.1|937.62|934.82|936.66|933.86|0
1657838100000|2022-07-14 22:35:00|936.78|933.98|934.73|931.93|937.14|934.34|933.53|930.73|0
1657838400000|2022-07-14 22:40:00|934.49|931.69|933.77|930.97|934.49|931.69|932.56|929.76|0
1657838700000|2022-07-14 22:45:00|934.01|931.21|933.77|930.97|934.13|931.33|932.8|930|0
1657839000000|2022-07-14 22:50:00|934.01|931.21|935.93|933.13|936.18|933.38|934.01|931.21|0
1657839300000|2022-07-14 22:55:00|935.69|932.89|935.69|932.89|936.18|933.38|934.97|932.17|0
1657839600000|2022-07-14 23:00:00|935.58|932.78|935.69|932.89|935.93|933.13|935.21|932.41|0
1657839900000|2022-07-14 23:05:00|935.93|933.13|935.21|932.41|935.93|933.13|934.25|931.45|0
1657840200000|2022-07-14 23:10:00|935.45|932.65|936.66|933.86|936.66|933.86|935.45|932.65|0
1657840500000|2022-07-14 23:15:00|936.41|933.61|936.41|933.61|936.66|933.86|936.17|933.37|0
1657840800000|2022-07-14 23:20:00|936.54|933.74|936.66|933.86|936.66|933.86|936.17|933.37|0
1657841100000|2022-07-14 23:25:00|936.41|933.61|935.21|932.41|936.41|933.61|934.73|931.93|0
1657841400000|2022-07-14 23:30:00|934.73|931.93|935.69|932.89|935.93|933.13|934.73|931.93|0
1657841700000|2022-07-14 23:35:00|935.93|933.13|932.8|930|935.93|933.13|932.8|930|0
1657842000000|2022-07-14 23:40:00|932.56|929.76|932.44|929.64|932.8|930|930.63|927.83|0
1657842300000|2022-07-14 23:45:00|932.56|929.76|931.59|928.79|932.56|929.76|931.48|928.68|0
1657842600000|2022-07-14 23:50:00|931.84|929.04|933.28|930.48|933.52|930.72|931.48|928.68|0
1657842900000|2022-07-14 23:55:00|933.76|930.96|929.19|926.39|933.76|930.96|928.95|926.15|0
1657843200000|2022-07-15 00:00:00|929.43|926.63|932.32|929.52|933.52|930.72|929.19|926.39|0
1657843500000|2022-07-15 00:05:00|932.2|929.4|933.4|930.6|934.72|931.92|932.2|929.4|0
1657843800000|2022-07-15 00:10:00|933.76|930.96|935.69|932.89|935.93|933.13|932.8|930|0
1657844100000|2022-07-15 00:15:00|935.57|932.77|937.5|934.7|939.06|936.26|935.09|932.29|0
1657844400000|2022-07-15 00:20:00|938.1|935.3|940.99|938.19|940.99|938.19|937.37|934.57|0
1657844700000|2022-07-15 00:25:00|941.12|938.32|942.08|939.28|943.16|940.36|940.03|937.23|0
1657845000000|2022-07-15 00:30:00|942.2|939.4|938.82|936.02|942.68|939.88|938.58|935.78|0
1657845300000|2022-07-15 00:35:00|938.58|935.78|940.75|937.95|941.71|938.91|938.1|935.3|0
1657845600000|2022-07-15 00:40:00|940.51|937.71|941.91|939.11|944.37|941.57|940.51|937.71|0
1657845900000|2022-07-15 00:45:00|941.67|938.87|938.53|935.73|942.63|939.83|938.29|935.49|0
1657846200000|2022-07-15 00:50:00|939.01|936.21|939.98|937.18|939.98|937.18|938.77|935.97|0
1657846500000|2022-07-15 00:55:00|939.74|936.94|943.35|940.55|943.35|940.55|939.25|936.45|0
1657846800000|2022-07-15 01:00:00|943.83|941.03|942.39|939.59|944.56|941.76|942.27|939.47|0
1657847100000|2022-07-15 01:05:00|942.63|939.83|943.35|940.55|945.76|942.96|942.15|939.35|0
1657847400000|2022-07-15 01:10:00|943.24|940.44|942.14|939.34|944.56|941.76|942.14|939.34|0
1657847700000|2022-07-15 01:15:00|942.39|939.59|942.75|939.95|942.87|940.07|941.18|938.38|0
1657848000000|2022-07-15 01:20:00|942.87|940.07|940.7|937.9|944.2|941.4|939.49|936.69|0
1657848300000|2022-07-15 01:25:00|940.82|938.02|939.01|936.21|941.79|938.99|938.29|935.49|0
1657848600000|2022-07-15 01:30:00|938.65|935.85|939.01|936.21|939.25|936.45|936.6|933.8|0
1657848900000|2022-07-15 01:35:00|938.41|935.61|938.29|935.49|940.46|937.66|937.56|934.76|0
1657849200000|2022-07-15 01:40:00|938.05|935.25|938.05|935.25|941.06|938.26|937.56|934.76|0
1657849500000|2022-07-15 01:45:00|938.29|935.49|937.8|935|938.77|935.97|936.36|933.56|0
1657849800000|2022-07-15 01:50:00|937.69|934.89|935.88|933.08|937.8|935|934.67|931.87|0
1657850100000|2022-07-15 01:55:00|935.64|932.84|934.19|931.39|936.36|933.56|934.19|931.39|0
1657850400000|2022-07-15 02:00:00|934.43|931.63|934.43|931.63|936.12|933.32|933.71|930.91|0
1657850700000|2022-07-15 02:05:00|934.32|931.52|933.71|930.91|934.67|931.87|933.23|930.43|0
1657851000000|2022-07-15 02:10:00|933.84|931.04|934.67|931.87|934.91|932.11|932.99|930.19|0
1657851300000|2022-07-15 02:15:00|934.56|931.76|933.11|930.31|935.28|932.48|932.87|930.07|0
1657851600000|2022-07-15 02:20:00|932.99|930.19|933.47|930.67|933.95|931.15|932.51|929.71|0
1657851900000|2022-07-15 02:25:00|933.59|930.79|933.35|930.55|934.67|931.87|933.35|930.55|0
1657852200000|2022-07-15 02:30:00|932.75|929.95|933.47|930.67|933.95|931.15|932.51|929.71|0
1657852500000|2022-07-15 02:35:00|933.23|930.43|934.67|931.87|935.63|932.83|932.5|929.7|0
1657852800000|2022-07-15 02:40:00|934.8|932|934.8|932|934.91|932.11|934.19|931.39|0
1657853100000|2022-07-15 02:45:00|934.43|931.63|936.84|934.04|936.84|934.04|934.43|931.63|0
1657853400000|2022-07-15 02:50:00|936.6|933.8|933.47|930.67|936.6|933.8|933.47|930.67|0
1657853700000|2022-07-15 02:55:00|933.23|930.43|932.98|930.18|934.19|931.39|932.74|929.94|0
1657854000000|2022-07-15 03:00:00|933.22|930.42|932.74|929.94|933.47|930.67|932.26|929.46|0
1657854300000|2022-07-15 03:05:00|932.87|930.07|934.67|931.87|934.67|931.87|932.74|929.94|0
1657854600000|2022-07-15 03:10:00|934.55|931.75|935.03|932.23|935.15|932.35|933.22|930.42|0
1657854900000|2022-07-15 03:15:00|934.91|932.11|937.8|935|937.8|935|933.95|931.15|0
1657855200000|2022-07-15 03:20:00|938.16|935.36|935.87|933.07|939|936.2|935.39|932.59|0
1657855500000|2022-07-15 03:25:00|936|933.2|936.24|933.44|936.24|933.44|933.94|931.14|0
1657855800000|2022-07-15 03:30:00|936.11|933.31|933.46|930.66|936.35|933.55|933.46|930.66|0
1657856100000|2022-07-15 03:35:00|932.98|930.18|933.22|930.42|934.67|931.87|932.98|930.18|0
1657856400000|2022-07-15 03:40:00|933.46|930.66|933.11|930.31|933.7|930.9|932.74|929.94|0
1657856700000|2022-07-15 03:45:00|932.87|930.07|933.7|930.9|934.91|932.11|932.5|929.7|0
1657857000000|2022-07-15 03:50:00|933.59|930.79|932.74|929.94|934.42|931.62|932.02|929.22|0
1657857300000|2022-07-15 03:55:00|932.98|930.18|932.5|929.7|933.22|930.42|932.02|929.22|0
1657857600000|2022-07-15 04:00:00|932.26|929.46|935.15|932.35|935.15|932.35|932.14|929.34|0
1657857900000|2022-07-15 04:05:00|935.03|932.23|935.03|932.23|935.99|933.19|934.42|931.62|0
1657858200000|2022-07-15 04:10:00|935.39|932.59|934.42|931.62|935.39|932.59|933.94|931.14|0
1657858500000|2022-07-15 04:15:00|934.66|931.86|934.42|931.62|935.14|932.34|934.18|931.38|0
1657858800000|2022-07-15 04:20:00|934.18|931.38|934.9|932.1|935.38|932.58|934.18|931.38|0
1657859100000|2022-07-15 04:25:00|935.03|932.23|935.14|932.34|935.38|932.58|934.42|931.62|0
1657859400000|2022-07-15 04:30:00|935.03|932.23|934.66|931.86|935.14|932.34|934.06|931.26|0
1657859700000|2022-07-15 04:35:00|934.55|931.75|934.66|931.86|935.86|933.06|934.42|931.62|0
1657860000000|2022-07-15 04:40:00|934.79|931.99|935.62|932.82|936.11|933.31|934.42|931.62|0
1657860300000|2022-07-15 04:45:00|935.75|932.95|936.35|933.55|936.35|933.55|935.14|932.34|0
1657860600000|2022-07-15 04:50:00|936.59|933.79|935.86|933.06|937.31|934.51|935.62|932.82|0
1657860900000|2022-07-15 04:55:00|936.1|933.3|936.47|933.67|936.83|934.03|935.62|932.82|0
1657861200000|2022-07-15 05:00:00|936.34|933.54|938.4|935.6|938.51|935.71|935.38|932.58|0
1657861500000|2022-07-15 05:05:00|938.27|935.47|938.75|935.95|938.99|936.19|937.79|934.99|0
1657861800000|2022-07-15 05:10:00|938.99|936.19|939.6|936.8|939.96|937.16|938.27|935.47|0
1657862100000|2022-07-15 05:15:00|939.47|936.67|940.32|937.52|940.92|938.12|939.47|936.67|0
1657862400000|2022-07-15 05:20:00|940.2|937.4|941.16|938.36|941.53|938.73|939.47|936.67|0
1657862700000|2022-07-15 05:25:00|941.4|938.6|941.88|939.08|941.88|939.08|940.56|937.76|0
1657863000000|2022-07-15 05:30:00|942.25|939.45|944.54|941.74|944.78|941.98|941.64|938.84|0
1657863300000|2022-07-15 05:35:00|944.78|941.98|945.02|942.22|945.02|942.22|943.46|940.66|0
1657863600000|2022-07-15 05:40:00|945.14|942.34|944.53|941.73|945.98|943.18|944.29|941.49|0
1657863900000|2022-07-15 05:45:00|944.78|941.98|940.92|938.12|944.78|941.98|940.92|938.12|0
1657864200000|2022-07-15 05:50:00|941.16|938.36|941.88|939.08|941.88|939.08|939.71|936.91|0
1657864500000|2022-07-15 05:55:00|942.12|939.32|940.68|937.88|942.6|939.8|939.6|936.8|0
1657864800000|2022-07-15 06:00:00|941.16|938.36|940.87|938.07|942.08|939.28|939.47|936.67|0
1657865100000|2022-07-15 06:05:00|941.11|938.31|941.1|938.3|944.47|941.67|939.78|936.98|0
1657865400000|2022-07-15 06:10:00|941.58|938.78|938.93|936.13|942.43|939.63|938.93|936.13|0
1657865700000|2022-07-15 06:15:00|939.18|936.38|939.66|936.86|940.62|937.82|938.58|935.78|0
1657866000000|2022-07-15 06:20:00|939.42|936.62|942.31|939.51|943.27|940.47|939.17|936.37|0
1657866300000|2022-07-15 06:25:00|942.55|939.75|943.27|940.47|944.71|941.91|941.95|939.15|0
1657866600000|2022-07-15 06:30:00|943.51|940.71|945.32|942.52|945.68|942.88|941.82|939.02|0
1657866900000|2022-07-15 06:35:00|945.2|942.4|950.02|947.22|950.26|947.46|944.95|942.15|0
1657867200000|2022-07-15 06:40:00|950.26|947.46|950.14|947.34|951.71|948.91|949.18|946.38|0
1657867500000|2022-07-15 06:45:00|949.53|946.73|949.9|947.1|950.5|947.7|948.09|945.29|0
1657867800000|2022-07-15 06:50:00|949.78|946.98|950.02|947.22|950.26|947.46|948.81|946.01|0
1657868100000|2022-07-15 06:55:00|950.26|947.46|951.95|949.15|951.95|949.15|949.66|946.86|0
1657868400000|2022-07-15 07:00:00|952.43|949.63|952.67|949.87|954.84|952.04|950.26|947.46|0
1657868700000|2022-07-15 07:05:00|951.63|949.23|955.37|952.97|959.23|956.83|951.63|949.23|0
1657869000000|2022-07-15 07:10:00|955.13|952.73|952.23|949.83|955.97|953.57|951.75|949.35|0
1657869300000|2022-07-15 07:15:00|952.71|950.31|945.47|943.07|952.95|950.55|945.47|943.07|0
1657869600000|2022-07-15 07:20:00|944.88|942.48|944.27|941.87|946.92|944.52|943.06|940.66|0
1657869900000|2022-07-15 07:25:00|943.67|941.27|943.43|941.03|944.15|941.75|940.54|938.14|0
1657870200000|2022-07-15 07:30:00|943.19|940.79|944.75|942.35|945.6|943.2|941.38|938.98|0
1657870500000|2022-07-15 07:35:00|944.99|942.59|941.74|939.34|945.23|942.83|940.65|938.25|0
1657870800000|2022-07-15 07:40:00|942.34|939.94|944.39|941.99|945.23|942.83|941.98|939.58|0
1657871100000|2022-07-15 07:45:00|944.51|942.11|946.32|943.92|946.44|944.04|943.3|940.9|0
1657871400000|2022-07-15 07:50:00|946.44|944.04|947.77|945.37|948.73|946.33|945.95|943.55|0
1657871700000|2022-07-15 07:55:00|948.01|945.61|945.71|943.31|948.01|945.61|944.27|941.87|0
1657872000000|2022-07-15 08:00:00|945.47|943.07|950.9|948.5|951.02|948.62|944.99|942.59|0
1657872300000|2022-07-15 08:05:00|950.05|947.65|948.12|945.72|950.53|948.13|947.4|945|0
1657872600000|2022-07-15 08:10:00|948.6|946.2|949.07|946.67|950.03|947.63|947.16|944.76|0
1657872900000|2022-07-15 08:15:00|948.83|946.43|949.55|947.15|951|948.6|948.1|945.7|0
1657873200000|2022-07-15 08:20:00|949.19|946.79|946.65|944.25|950.76|948.36|946.41|944.01|0
1657873500000|2022-07-15 08:25:00|946.9|944.5|944.73|942.33|947.14|944.74|944.73|942.33|0
1657873800000|2022-07-15 08:30:00|944.24|941.84|944.85|942.45|945.69|943.29|943.04|940.64|0
1657874100000|2022-07-15 08:35:00|945.09|942.69|944.24|941.84|945.21|942.81|943.04|940.64|0
1657874400000|2022-07-15 08:40:00|944|941.6|938.7|936.3|944.13|941.73|938.22|935.82|0
1657874700000|2022-07-15 08:45:00|938.46|936.06|935.33|932.93|939.79|937.39|935.09|932.69|0
1657875000000|2022-07-15 08:50:00|935.22|932.82|934.37|931.97|935.81|933.41|932.45|930.05|0
1657875300000|2022-07-15 08:55:00|934.25|931.85|937.98|935.58|938.34|935.94|933.89|931.49|0
1657875600000|2022-07-15 09:00:00|938.34|935.94|936.53|934.13|938.34|935.94|935.81|933.41|0
1657875900000|2022-07-15 09:05:00|936.29|933.89|934.13|931.73|936.29|933.89|933.65|931.25|0
1657876200000|2022-07-15 09:10:00|933.77|931.37|934.37|931.97|934.61|932.21|932.2|929.8|0
1657876500000|2022-07-15 09:15:00|933.89|931.49|936.05|933.65|936.42|934.02|933.29|930.89|0
1657876800000|2022-07-15 09:20:00|936.53|934.13|939.42|937.02|939.66|937.26|936.05|933.65|0
1657877100000|2022-07-15 09:25:00|939.55|937.15|937.98|935.58|939.66|937.26|937.14|934.74|0
1657877400000|2022-07-15 09:30:00|938.22|935.82|935.57|933.17|938.46|936.06|935.45|933.05|0
1657877700000|2022-07-15 09:35:00|935.45|933.05|935.93|933.53|938.46|936.06|935.45|933.05|0
1657878000000|2022-07-15 09:40:00|935.81|933.41|937.49|935.09|938.1|935.7|935.81|933.41|0
1657878300000|2022-07-15 09:45:00|937.14|934.74|940.38|937.98|940.38|937.98|937.01|934.61|0
1657878600000|2022-07-15 09:50:00|940.14|937.74|942.07|939.67|942.31|939.91|939.9|937.5|0
1657878900000|2022-07-15 09:55:00|942.31|939.91|939.9|937.5|942.31|939.91|938.21|935.81|0
1657879200000|2022-07-15 10:00:00|940.38|937.98|940.62|938.22|943.03|940.63|939.9|937.5|0
1657879500000|2022-07-15 10:05:00|940.86|938.46|941.1|938.7|942.55|940.15|940.38|937.98|0
1657879800000|2022-07-15 10:10:00|941.83|939.43|941.1|938.7|942.07|939.67|940.38|937.98|0
1657880100000|2022-07-15 10:15:00|941.34|938.94|941.83|939.43|942.07|939.67|940.38|937.98|0
1657880400000|2022-07-15 10:20:00|942.07|939.67|938.93|936.53|942.31|939.91|936.77|934.37|0
1657880700000|2022-07-15 10:25:00|939.06|936.66|937.25|934.85|939.54|937.14|936.77|934.37|0
1657881000000|2022-07-15 10:30:00|937.37|934.97|939.66|937.26|939.66|937.26|936.53|934.13|0
1657881300000|2022-07-15 10:35:00|939.54|937.14|938.93|936.53|940.62|938.22|938.93|936.53|0
1657881600000|2022-07-15 10:40:00|938.82|936.42|938.69|936.29|939.9|937.5|938.45|936.05|0
1657881900000|2022-07-15 10:45:00|939.06|936.66|936.41|934.01|939.3|936.9|936.28|933.88|0
1657882200000|2022-07-15 10:50:00|936.77|934.37|937.25|934.85|938.09|935.69|936.28|933.88|0
1657882500000|2022-07-15 10:55:00|937.13|934.73|937.73|935.33|938.69|936.29|936.77|934.37|0
1657882800000|2022-07-15 11:00:00|937.37|934.97|935.45|933.05|937.97|935.57|934.6|932.2|0
1657883100000|2022-07-15 11:05:00|935.56|933.16|935.56|933.16|936.52|934.12|934.24|931.84|0
1657883400000|2022-07-15 11:10:00|935.8|933.4|933.4|931|936.52|934.12|932.91|930.51|0
1657883700000|2022-07-15 11:15:00|933.64|931.24|935.08|932.68|935.2|932.8|933.64|931.24|0
1657884000000|2022-07-15 11:20:00|934.96|932.56|932.67|930.27|935.32|932.92|931.71|929.31|0
1657884300000|2022-07-15 11:25:00|932.56|930.16|933.15|930.75|933.39|930.99|931.23|928.83|0
1657884600000|2022-07-15 11:30:00|933.04|930.64|931.71|929.31|933.15|930.75|931.47|929.07|0
1657884900000|2022-07-15 11:35:00|931.95|929.55|933.87|931.47|934.12|931.72|931.47|929.07|0
1657885200000|2022-07-15 11:40:00|933.76|931.36|936.76|934.36|937|934.6|933.63|931.23|0
1657885500000|2022-07-15 11:45:00|937|934.6|934.6|932.2|937.24|934.84|934.6|932.2|0
1657885800000|2022-07-15 11:50:00|934.84|932.44|936.04|933.64|936.52|934.12|934.84|932.44|0
1657886100000|2022-07-15 11:55:00|936.28|933.88|939.41|937.01|939.41|937.01|935.8|933.4|0
1657886400000|2022-07-15 12:00:00|939.17|936.77|938.93|936.53|939.29|936.89|936.76|934.36|0
1657886700000|2022-07-15 12:05:00|939.41|937.01|939.41|937.01|940.37|937.97|938.2|935.8|0
1657887000000|2022-07-15 12:10:00|939.17|936.77|939.41|937.01|941.09|938.69|939.17|936.77|0
1657887300000|2022-07-15 12:15:00|939.65|937.25|942.54|940.14|943.5|941.1|939.17|936.77|0
1657887600000|2022-07-15 12:20:00|943.02|940.62|944.11|941.71|946.15|943.75|942.78|940.38|0
1657887900000|2022-07-15 12:25:00|943.98|941.58|941.58|939.18|943.98|941.58|938.68|936.28|0
1657888200000|2022-07-15 12:30:00|942.79|940.39|944.83|942.43|952.57|950.17|939.17|936.77|0
1657888500000|2022-07-15 12:35:00|945.32|942.92|930.12|927.72|946.28|943.88|930.12|927.72|0
1657888800000|2022-07-15 12:40:00|929.88|927.48|929.4|927|932.77|930.37|928.68|926.28|0
1657889100000|2022-07-15 12:45:00|928.92|926.52|914.98|912.58|929.64|927.24|914.02|911.62|0
1657889400000|2022-07-15 12:50:00|915.46|913.06|910.9|908.5|915.7|913.3|908.5|906.1|0
1657889700000|2022-07-15 12:55:00|911.14|908.74|912.78|910.38|913.99|911.59|908.98|906.58|0
1657890000000|2022-07-15 13:00:00|913.02|910.62|909.05|906.65|913.51|911.11|907.74|905.34|0
1657890300000|2022-07-15 13:05:00|909.29|906.89|904.5|902.1|909.53|907.13|902.34|899.94|0
1657890600000|2022-07-15 13:10:00|904.74|902.34|908.94|906.54|910.01|907.61|904.74|902.34|0
1657890900000|2022-07-15 13:15:00|909.05|906.65|909.9|907.5|911.69|909.29|908.81|906.41|0
1657891200000|2022-07-15 13:20:00|909.77|907.37|909.05|906.65|912.17|909.77|908.81|906.41|0
1657891500000|2022-07-15 13:25:00|908.33|905.93|900.18|897.78|908.33|905.93|899.46|897.06|0
1657891800000|2022-07-15 13:30:00|899.7|897.3|900.74|898.34|900.74|898.34|894.32|891.92|0
1657892100000|2022-07-15 13:35:00|898.82|896.42|905.79|903.39|907.47|905.07|896.43|894.03|0
1657892400000|2022-07-15 13:40:00|904.82|902.42|905.54|903.14|909.63|907.23|904.34|901.94|0
1657892700000|2022-07-15 13:45:00|904.82|902.42|911.19|908.79|914.68|912.28|904.82|902.42|0
1657893000000|2022-07-15 13:50:00|911.67|909.27|918.4|916|919.84|917.44|910.71|908.31|0
1657893300000|2022-07-15 13:55:00|919.36|916.96|910.83|908.43|920.8|918.4|909.75|907.35|0
1657893600000|2022-07-15 14:00:00|903.4|901|898.48|896.08|903.75|901.35|888.44|886.04|0
1657893900000|2022-07-15 14:05:00|898.96|896.56|900.4|898|906.15|903.75|895.85|893.45|0
1657894200000|2022-07-15 14:10:00|900.16|897.76|898.48|896.08|903.03|900.63|895.37|892.97|0
1657894500000|2022-07-15 14:15:00|898.72|896.32|896.8|894.4|901.35|898.95|895.37|892.97|0
1657894800000|2022-07-15 14:20:00|896.33|893.93|893.69|891.29|906.15|903.75|892.98|890.58|0
1657895100000|2022-07-15 14:25:00|892.98|890.58|885.33|882.93|895.97|893.57|884.61|882.21|0
1657895400000|2022-07-15 14:30:00|884.61|882.21|885.5|883.1|888.19|885.79|884.06|881.66|0
1657895700000|2022-07-15 14:35:00|885.74|883.34|889.81|887.41|890.29|887.89|883.82|881.42|0
1657896000000|2022-07-15 14:40:00|889.09|886.69|893.41|891.01|893.41|891.01|887.89|885.49|0
1657896300000|2022-07-15 14:45:00|893.65|891.25|892.93|890.53|897.25|894.85|891.49|889.09|0
1657896600000|2022-07-15 14:50:00|893.65|891.25|893.17|890.77|895.33|892.93|891.73|889.33|0
1657896900000|2022-07-15 14:55:00|893.89|891.49|889.33|886.93|894.61|892.21|888.13|885.73|0
1657897200000|2022-07-15 15:00:00|889.57|887.17|886.69|884.29|890.42|888.02|885.74|883.34|0
1657897500000|2022-07-15 15:05:00|886.45|884.05|881.42|879.02|888.13|885.73|880.23|877.83|0
1657897800000|2022-07-15 15:10:00|880.71|878.31|881.18|878.78|884.54|882.14|880.71|878.31|0
1657898100000|2022-07-15 15:15:00|880.71|878.31|881.9|879.5|882.62|880.22|878.55|876.15|0
1657898400000|2022-07-15 15:20:00|881.66|879.26|880.23|877.83|881.66|879.26|878.55|876.15|0
1657898700000|2022-07-15 15:25:00|880.24|877.84|882.15|879.75|882.39|879.99|879.52|877.12|0
1657899000000|2022-07-15 15:30:00|882.39|879.99|882.87|880.47|885.51|883.11|879.52|877.12|0
1657899300000|2022-07-15 15:35:00|882.63|880.23|880.24|877.84|884.07|881.67|879.52|877.12|0
1657899600000|2022-07-15 15:40:00|880.72|878.32|881.2|878.8|883.11|880.71|879.76|877.36|0
1657899900000|2022-07-15 15:45:00|880.96|878.56|880.72|878.32|882.87|880.47|878.32|875.92|0
1657900200000|2022-07-15 15:50:00|881.43|879.03|884.31|881.91|884.31|881.91|881.43|879.03|0
1657900500000|2022-07-15 15:55:00|885.03|882.63|885.98|883.58|886.7|884.3|883.35|880.95|0
1657900800000|2022-07-15 16:00:00|886.46|884.06|884.79|882.39|888.38|885.98|883.83|881.43|0
1657901100000|2022-07-15 16:05:00|885.02|882.62|890.06|887.66|890.78|888.38|885.02|882.62|0
1657901400000|2022-07-15 16:10:00|890.3|887.9|889.82|887.42|892.46|890.06|888.38|885.98|0
1657901700000|2022-07-15 16:15:00|890.3|887.9|886.94|884.54|891.26|888.86|886.94|884.54|0
1657902000000|2022-07-15 16:20:00|887.18|884.78|888.64|886.24|888.88|886.48|886.24|883.84|0
1657902300000|2022-07-15 16:25:00|888.88|886.48|888.16|885.76|889.72|887.32|886.96|884.56|0
1657902600000|2022-07-15 16:30:00|888.28|885.88|891.04|888.64|892.96|890.56|887.2|884.8|0
1657902900000|2022-07-15 16:35:00|891.52|889.12|890.8|888.4|892.48|890.08|889.84|887.44|0
1657903200000|2022-07-15 16:40:00|891.04|888.64|889.36|886.96|893.68|891.28|888.64|886.24|0
1657903500000|2022-07-15 16:45:00|889.72|887.32|887.2|884.8|889.84|887.44|886.48|884.08|0
1657903800000|2022-07-15 16:50:00|886.96|884.56|889.6|887.2|890.56|888.16|886.48|884.08|0
1657904100000|2022-07-15 16:55:00|889.48|887.08|888.53|886.13|890.32|887.92|887.44|885.04|0
1657904400000|2022-07-15 17:00:00|888.29|885.89|886.13|883.73|888.53|886.13|886.13|883.73|0
1657904700000|2022-07-15 17:05:00|885.89|883.49|884.21|881.81|886.61|884.21|883.97|881.57|0
1657905000000|2022-07-15 17:10:00|884.45|882.05|884.21|881.81|885.17|882.77|883.49|881.09|0
1657905300000|2022-07-15 17:15:00|884.93|882.53|884.69|882.29|886.37|883.97|884.21|881.81|0
1657905600000|2022-07-15 17:20:00|884.45|882.05|884.21|881.81|886.13|883.73|883.97|881.57|0
1657905900000|2022-07-15 17:25:00|883.97|881.57|880.37|877.97|884.45|882.05|880.37|877.97|0
1657906200000|2022-07-15 17:30:00|880.61|878.21|879.89|877.49|881.81|879.41|879.17|876.77|0
1657906500000|2022-07-15 17:35:00|880.13|877.73|879.17|876.77|881.09|878.69|879.17|876.77|0
1657906800000|2022-07-15 17:40:00|878.93|876.53|881.09|878.69|881.57|879.17|878.93|876.53|0
1657907100000|2022-07-15 17:45:00|881.33|878.93|882.52|880.12|882.52|880.12|880.37|877.97|0
1657907400000|2022-07-15 17:50:00|882.76|880.36|886.12|883.72|886.12|883.72|881.57|879.17|0
1657907700000|2022-07-15 17:55:00|886.49|884.09|884.44|882.04|886.84|884.44|883.96|881.56|0
1657908000000|2022-07-15 18:00:00|884.2|881.8|887.8|885.4|888.76|886.36|883.72|881.32|0
1657908300000|2022-07-15 18:05:00|887.56|885.16|885.64|883.24|888.04|885.64|885.64|883.24|0
1657908600000|2022-07-15 18:10:00|885.16|882.76|883.72|881.32|886.97|884.57|883.72|881.32|0
1657908900000|2022-07-15 18:15:00|883.48|881.08|882.52|880.12|884.44|882.04|882.28|879.88|0
1657909200000|2022-07-15 18:20:00|882.28|879.88|884.81|882.41|886.84|884.44|882.28|879.88|0
1657909500000|2022-07-15 18:25:00|884.68|882.28|883.61|881.21|887.32|884.92|883.48|881.08|0
1657909800000|2022-07-15 18:30:00|883.48|881.08|883.96|881.56|884.92|882.52|882.76|880.36|0
1657910100000|2022-07-15 18:35:00|884.2|881.8|884.44|882.04|885.16|882.76|883.72|881.32|0
1657910400000|2022-07-15 18:40:00|884.2|881.8|881.56|879.16|884.68|882.28|881.56|879.16|0
1657910700000|2022-07-15 18:45:00|881.32|878.92|878.92|876.52|881.32|878.92|878.92|876.52|0
1657911000000|2022-07-15 18:50:00|879.16|876.76|880.36|877.96|881.32|878.92|878.92|876.52|0
1657911300000|2022-07-15 18:55:00|880.49|878.09|883|880.6|883.48|881.08|880.25|877.85|0
1657911600000|2022-07-15 19:00:00|883.72|881.32|882.28|879.88|885.64|883.24|882.28|879.88|0
1657911900000|2022-07-15 19:05:00|882.52|880.12|881.08|878.68|883.48|881.08|880.84|878.44|0
1657912200000|2022-07-15 19:10:00|881.32|878.92|883.48|881.08|883.72|881.32|880.36|877.96|0
1657912500000|2022-07-15 19:15:00|883.24|880.84|883.48|881.08|883.96|881.56|881.08|878.68|0
1657912800000|2022-07-15 19:20:00|883.24|880.84|885.16|882.76|885.16|882.76|881.32|878.92|0
1657913100000|2022-07-15 19:25:00|885.88|883.48|884.67|882.27|885.88|883.48|883.72|881.32|0
1657913400000|2022-07-15 19:30:00|884.91|882.51|888.51|886.11|889.72|887.32|884.19|881.79|0
1657913700000|2022-07-15 19:35:00|888.27|885.87|887.55|885.15|889.96|887.56|885.15|882.75|0
1657914000000|2022-07-15 19:40:00|887.79|885.39|882.99|880.59|888.27|885.87|882.99|880.59|0
1657914300000|2022-07-15 19:45:00|883.23|880.83|886.59|884.19|886.83|884.43|882.51|880.11|0
1657914600000|2022-07-15 19:50:00|885.63|883.23|883.23|880.83|890.19|887.79|883.23|880.83|0
1657914900000|2022-07-15 19:55:00|882.75|880.35|876.28|873.88|882.75|880.35|874.85|872.45|0
1657915200000|2022-07-15 20:00:00|877|874.6|876.28|873.88|878.92|876.52|875.8|873.4|0
1657915500000|2022-07-15 20:05:00|876.76|874.36|876.04|873.64|877.24|874.84|876.04|873.64|0
1657915800000|2022-07-15 20:10:00|875.8|873.4|877|874.6|877.24|874.84|875.08|872.68|0
1658103300000|2022-07-18 00:15:00|870.44|867.64|870.55|867.75|871.27|868.47|870.31|867.51|0
1658103600000|2022-07-18 00:20:00|870.44|867.64|869.96|867.16|871.03|868.23|869.84|867.04|0
1658103900000|2022-07-18 00:25:00|869.84|867.04|869.36|866.56|870.31|867.51|869.36|866.56|0
1658104200000|2022-07-18 00:30:00|869.6|866.8|870.91|868.11|871.15|868.35|869.24|866.44|0
1658104500000|2022-07-18 00:35:00|871.03|868.23|874.13|871.33|874.37|871.57|870.07|867.27|0
1658104800000|2022-07-18 00:40:00|873.9|871.1|874.85|872.05|875.57|872.77|873.18|870.38|0
1658105100000|2022-07-18 00:45:00|874.74|871.94|874.85|872.05|874.85|872.05|873.66|870.86|0
1658105400000|2022-07-18 00:50:00|875.09|872.29|875.45|872.65|876.05|873.25|874.61|871.81|0
1658105700000|2022-07-18 00:55:00|875.57|872.77|874.61|871.81|875.69|872.89|873.65|870.85|0
1658106000000|2022-07-18 01:00:00|874.37|871.57|872.7|869.9|874.61|871.81|872.7|869.9|0
1658106300000|2022-07-18 01:05:00|872.94|870.14|872.7|869.9|874.13|871.33|872.46|869.66|0
1658106600000|2022-07-18 01:10:00|872.46|869.66|872.7|869.9|874.37|871.57|872.46|869.66|0
1658106900000|2022-07-18 01:15:00|872.46|869.66|869.35|866.55|872.7|869.9|869.35|866.55|0
1658107200000|2022-07-18 01:20:00|869.48|866.68|868.16|865.36|870.31|867.51|867.68|864.88|0
1658107500000|2022-07-18 01:25:00|867.92|865.12|868.87|866.07|869.11|866.31|867.2|864.4|0
1658107800000|2022-07-18 01:30:00|868.52|865.72|868.4|865.6|870.31|867.51|868.4|865.6|0
1658108100000|2022-07-18 01:35:00|868.16|865.36|872.22|869.42|872.93|870.13|868.16|865.36|0
1658108400000|2022-07-18 01:40:00|872.34|869.54|871.5|868.7|872.58|869.78|870.78|867.98|0
1658108700000|2022-07-18 01:45:00|871.38|868.58|869.83|867.03|871.98|869.18|869.59|866.79|0
1658109000000|2022-07-18 01:50:00|869.95|867.15|868.87|866.07|869.95|867.15|868.39|865.59|0
1658109300000|2022-07-18 01:55:00|869|866.2|869|866.2|869.71|866.91|868.87|866.07|0
1658109600000|2022-07-18 02:00:00|868.87|866.07|869.47|866.67|869.59|866.79|868.15|865.35|0
1658109900000|2022-07-18 02:05:00|869.59|866.79|869.71|866.91|870.06|867.26|869.23|866.43|0
1658110200000|2022-07-18 02:10:00|869.59|866.79|869.82|867.02|870.3|867.5|868.63|865.83|0
1658110500000|2022-07-18 02:15:00|869.71|866.91|868.87|866.07|869.71|866.91|868.15|865.35|0
1658110800000|2022-07-18 02:20:00|868.63|865.83|869.35|866.55|869.71|866.91|868.28|865.48|0
1658111100000|2022-07-18 02:25:00|869.58|866.78|870.78|867.98|871.02|868.22|868.87|866.07|0
1658111400000|2022-07-18 02:30:00|870.54|867.74|869.23|866.43|870.54|867.74|868.87|866.07|0
1658111700000|2022-07-18 02:35:00|869.11|866.31|868.99|866.19|870.54|867.74|867.67|864.87|0
1658112000000|2022-07-18 02:40:00|869.11|866.31|868.39|865.59|869.47|866.67|867.91|865.11|0
1658112300000|2022-07-18 02:45:00|868.27|865.47|868.39|865.59|869.47|866.67|867.8|865|0
1658112600000|2022-07-18 02:50:00|867.91|865.11|868.15|865.35|868.63|865.83|867.43|864.63|0
1658112900000|2022-07-18 02:55:00|867.91|865.11|867.43|864.63|868.03|865.23|867.19|864.39|0
1658113200000|2022-07-18 03:00:00|867.32|864.52|866|863.2|867.67|864.87|865.52|862.72|0
1658113500000|2022-07-18 03:05:00|865.89|863.09|863.85|861.05|865.89|863.09|863.61|860.81|0
1658113800000|2022-07-18 03:10:00|863.61|860.81|863.85|861.05|864.33|861.53|862.42|859.62|0
1658114100000|2022-07-18 03:15:00|863.61|860.81|862.9|860.1|863.61|860.81|862.66|859.86|0
1658114400000|2022-07-18 03:20:00|863.02|860.22|861.23|858.43|863.61|860.81|860.75|857.95|0
1658114700000|2022-07-18 03:25:00|861.11|858.31|860.99|858.19|861.71|858.91|860.4|857.6|0
1658115000000|2022-07-18 03:30:00|861.23|858.43|861.47|858.67|862.42|859.62|860.75|857.95|0
1658115300000|2022-07-18 03:35:00|861.7|858.9|861.35|858.55|862.9|860.1|860.75|857.95|0
1658115600000|2022-07-18 03:40:00|861.23|858.43|862.18|859.38|862.54|859.74|860.75|857.95|0
1658115900000|2022-07-18 03:45:00|861.94|859.14|862.42|859.62|862.42|859.62|861.7|858.9|0
1658116200000|2022-07-18 03:50:00|862.54|859.74|861.83|859.03|862.78|859.98|861.46|858.66|0
1658116500000|2022-07-18 03:55:00|861.94|859.14|861.94|859.14|862.18|859.38|861.23|858.43|0
1658116800000|2022-07-18 04:00:00|861.83|859.03|860.75|857.95|861.83|859.03|860.51|857.71|0
1658117100000|2022-07-18 04:05:00|860.99|858.19|860.99|858.19|861.46|858.66|860.75|857.95|0
1658117400000|2022-07-18 04:10:00|860.75|857.95|861.7|858.9|861.7|858.9|860.51|857.71|0
1658117700000|2022-07-18 04:15:00|861.94|859.14|861.94|859.14|862.18|859.38|861.7|858.9|0
1658118000000|2022-07-18 04:20:00|862.06|859.26|863.37|860.57|863.37|860.57|862.06|859.26|0
1658118300000|2022-07-18 04:25:00|863.61|860.81|862.78|859.98|864.32|861.52|862.78|859.98|0
1658118600000|2022-07-18 04:30:00|862.65|859.85|863.25|860.45|863.37|860.57|862.65|859.85|0
1658118900000|2022-07-18 04:35:00|863.13|860.33|861.7|858.9|863.13|860.33|861.7|858.9|0
1658119200000|2022-07-18 04:40:00|861.94|859.14|861.7|858.9|862.41|859.61|861.7|858.9|0
1658119500000|2022-07-18 04:45:00|861.46|858.66|861.94|859.14|862.06|859.26|861.22|858.42|0
1658119800000|2022-07-18 04:50:00|862.06|859.26|861.22|858.42|862.06|859.26|860.98|858.18|0
1658120100000|2022-07-18 04:55:00|861.46|858.66|860.15|857.35|861.58|858.78|859.79|856.99|0
1658120400000|2022-07-18 05:00:00|859.79|856.99|862.17|859.37|862.65|859.85|859.55|856.75|0
1658120700000|2022-07-18 05:05:00|861.93|859.13|862.65|859.85|862.65|859.85|861.46|858.66|0
1658121000000|2022-07-18 05:10:00|862.53|859.73|862.3|859.5|862.89|860.09|861.93|859.13|0
1658121300000|2022-07-18 05:15:00|862.17|859.37|862.77|859.97|862.77|859.97|861.22|858.42|0
1658121600000|2022-07-18 05:20:00|862.89|860.09|861.22|858.42|863.01|860.21|861.22|858.42|0
1658121900000|2022-07-18 05:25:00|860.98|858.18|860.26|857.46|861.46|858.66|860.26|857.46|0
1658122200000|2022-07-18 05:30:00|860.15|857.35|859.07|856.27|860.74|857.94|859.07|856.27|0
1658122500000|2022-07-18 05:35:00|858.96|856.16|857.88|855.08|860.02|857.22|856.69|853.89|0
1658122800000|2022-07-18 05:40:00|858|855.2|856.93|854.13|858.48|855.68|856.81|854.01|0
1658123100000|2022-07-18 05:45:00|856.69|853.89|855.86|853.06|857.29|854.49|855.74|852.94|0
1658123400000|2022-07-18 05:50:00|856.1|853.3|857.16|854.36|857.16|854.36|855.74|852.94|0
1658123700000|2022-07-18 05:55:00|857.05|854.25|856.21|853.41|857.4|854.6|856.1|853.3|0
1658124000000|2022-07-18 06:00:00|856.45|853.65|858.35|855.55|858.35|855.55|853.59|850.79|0
1658124300000|2022-07-18 06:05:00|858.48|855.68|858.35|855.55|858.59|855.79|856.57|853.77|0
1658124600000|2022-07-18 06:10:00|858.59|855.79|859.54|856.74|859.78|856.98|858.35|855.55|0
1658124900000|2022-07-18 06:15:00|860.26|857.46|858.59|855.79|860.26|857.46|857.88|855.08|0
1658125200000|2022-07-18 06:20:00|858.35|855.55|858.11|855.31|859.78|856.98|858|855.2|0
1658125500000|2022-07-18 06:25:00|858.35|855.55|858.11|855.31|860.02|857.22|858.11|855.31|0
1658125800000|2022-07-18 06:30:00|858.35|855.55|858.11|855.31|859.78|856.98|856.92|854.12|0
1658126100000|2022-07-18 06:35:00|857.87|855.07|858.11|855.31|858.59|855.79|856.45|853.65|0
1658126400000|2022-07-18 06:40:00|858.24|855.44|855.73|852.93|858.35|855.55|855.25|852.45|0
1658126700000|2022-07-18 06:45:00|855.49|852.69|854.78|851.98|855.49|852.69|853.59|850.79|0
1658127000000|2022-07-18 06:50:00|855.02|852.22|854.3|851.5|855.49|852.69|853.35|850.55|0
1658127300000|2022-07-18 06:55:00|854.43|851.63|852.64|849.84|854.78|851.98|852.64|849.84|0
1658127600000|2022-07-18 07:00:00|854.3|851.5|857.16|854.36|857.16|854.36|852.87|850.07|0
1658127900000|2022-07-18 07:05:00|856.72|854.32|853.99|851.59|857.08|854.68|852.56|850.16|0
1658128200000|2022-07-18 07:10:00|854.1|851.7|852.2|849.8|854.81|852.41|851.72|849.32|0
1658128500000|2022-07-18 07:15:00|852.43|850.03|849.34|846.94|852.43|850.03|848.63|846.23|0
1658128800000|2022-07-18 07:20:00|849.82|847.42|848.15|845.75|850.77|848.37|847.2|844.8|0
1658129100000|2022-07-18 07:25:00|848.39|845.99|848.15|845.75|850.53|848.13|847.92|845.52|0
1658129400000|2022-07-18 07:30:00|847.92|845.52|844.35|841.95|848.39|845.99|843.88|841.48|0
1658129700000|2022-07-18 07:35:00|844.48|842.08|844.35|841.95|844.83|842.43|842.93|840.53|0
1658130000000|2022-07-18 07:40:00|844.59|842.19|843.64|841.24|845.06|842.66|841.74|839.34|0
1658130300000|2022-07-18 07:45:00|843.88|841.48|844.47|842.07|845.19|842.79|843.16|840.76|0
1658130600000|2022-07-18 07:50:00|844.59|842.19|846.49|844.09|846.73|844.33|844.11|841.71|0
1658130900000|2022-07-18 07:55:00|846.25|843.85|846.01|843.61|846.96|844.56|846.01|843.61|0
1658131200000|2022-07-18 08:00:00|845.77|843.37|845.54|843.14|847.67|845.27|844.59|842.19|0
1658131500000|2022-07-18 08:05:00|845.3|842.9|844.36|841.96|846.5|844.1|843.41|841.01|0
1658131800000|2022-07-18 08:10:00|844.84|842.44|844.25|841.85|846.26|843.86|844.13|841.73|0
1658132100000|2022-07-18 08:15:00|844.49|842.09|844.96|842.56|845.31|842.91|844.12|841.72|0
1658132400000|2022-07-18 08:20:00|845.2|842.8|841.75|839.35|845.31|842.91|841.75|839.35|0
1658132700000|2022-07-18 08:25:00|841.51|839.11|837|834.6|841.51|839.11|836.05|833.65|0
1658133000000|2022-07-18 08:30:00|836.76|834.36|836.53|834.13|838.19|835.79|835.34|832.94|0
1658133300000|2022-07-18 08:35:00|836.41|834.01|837.12|834.72|838.9|836.5|836.29|833.89|0
1658133600000|2022-07-18 08:40:00|837.24|834.84|837.95|835.55|837.95|835.55|835.81|833.41|0
1658133900000|2022-07-18 08:45:00|837.84|835.44|837.47|835.07|838.78|836.38|837|834.6|0
1658134200000|2022-07-18 08:50:00|837.6|835.2|836.17|833.77|837.95|835.55|835.81|833.41|0
1658134500000|2022-07-18 08:55:00|836.29|833.89|834.99|832.59|836.29|833.89|834.15|831.75|0
1658134800000|2022-07-18 09:00:00|835.1|832.7|836.29|833.89|836.29|833.89|834.51|832.11|0
1658135100000|2022-07-18 09:05:00|836.17|833.77|838.66|836.26|839.37|836.97|835.81|833.41|0
1658135400000|2022-07-18 09:10:00|838.9|836.5|837.47|835.07|838.9|836.5|837.47|835.07|0
1658135700000|2022-07-18 09:15:00|837.71|835.31|837|834.6|838.89|836.49|836.52|834.12|0
1658136000000|2022-07-18 09:20:00|836.76|834.36|835.46|833.06|836.76|834.36|835.34|832.94|0
1658136300000|2022-07-18 09:25:00|835.34|832.94|839.37|836.97|839.61|837.21|835.34|832.94|0
1658136600000|2022-07-18 09:30:00|839.49|837.09|840.32|837.92|840.92|838.52|838.66|836.26|0
1658136900000|2022-07-18 09:35:00|840.2|837.8|839.84|837.44|840.79|838.39|839.13|836.73|0
1658137200000|2022-07-18 09:40:00|839.73|837.33|840.08|837.68|841.27|838.87|839.13|836.73|0
1658137500000|2022-07-18 09:45:00|840.32|837.92|842.1|839.7|842.1|839.7|840.2|837.8|0
1658137800000|2022-07-18 09:50:00|842.21|839.81|842.69|840.29|842.93|840.53|841.86|839.46|0
1658138100000|2022-07-18 09:55:00|842.45|840.05|841.03|838.63|842.45|840.05|841.03|838.63|0
1658138400000|2022-07-18 10:00:00|841.26|838.86|842.69|840.29|842.69|840.29|840.79|838.39|0
1658138700000|2022-07-18 10:05:00|842.45|840.05|840.79|838.39|842.45|840.05|840.55|838.15|0
1658139000000|2022-07-18 10:10:00|840.67|838.27|838.18|835.78|841.03|838.63|838.18|835.78|0
1658139300000|2022-07-18 10:15:00|838.41|836.01|839.25|836.85|840.2|837.8|838.41|836.01|0
1658139600000|2022-07-18 10:20:00|839.13|836.73|838.41|836.01|839.36|836.96|838.18|835.78|0
1658139900000|2022-07-18 10:25:00|838.65|836.25|839.25|836.85|839.6|837.2|838.18|835.78|0
1658140200000|2022-07-18 10:30:00|839.36|836.96|839.12|836.72|839.36|836.96|838.89|836.49|0
1658140500000|2022-07-18 10:35:00|839.36|836.96|840.78|838.38|841.73|839.33|839.36|836.96|0
1658140800000|2022-07-18 10:40:00|840.91|838.51|841.26|838.86|841.97|839.57|840.31|837.91|0
1658141100000|2022-07-18 10:45:00|841.5|839.1|840.78|838.38|842.45|840.05|840.78|838.38|0
1658141400000|2022-07-18 10:50:00|840.55|838.15|842.45|840.05|842.45|840.05|840.55|838.15|0
1658141700000|2022-07-18 10:55:00|842.68|840.28|841.73|839.33|842.68|840.28|840.78|838.38|0
1658142000000|2022-07-18 11:00:00|841.97|839.57|841.97|839.57|844.11|841.71|841.73|839.33|0
1658142300000|2022-07-18 11:05:00|841.73|839.33|838.17|835.77|841.97|839.57|837.93|835.53|0
1658142600000|2022-07-18 11:10:00|837.93|835.53|839.59|837.19|839.59|837.19|837.7|835.3|0
1658142900000|2022-07-18 11:15:00|839.83|837.43|838.53|836.13|839.83|837.43|837.93|835.53|0
1658143200000|2022-07-18 11:20:00|838.41|836.01|836.03|833.63|838.64|836.24|835.56|833.16|0
1658143500000|2022-07-18 11:25:00|836.27|833.87|837.22|834.82|838.64|836.24|836.27|833.87|0
1658143800000|2022-07-18 11:30:00|837.46|835.06|837.69|835.29|837.93|835.53|836.51|834.11|0
1658144100000|2022-07-18 11:35:00|837.93|835.53|839.12|836.72|839.35|836.95|837.93|835.53|0
1658144400000|2022-07-18 11:40:00|839.35|836.95|839.83|837.43|840.3|837.9|839.12|836.72|0
1658144700000|2022-07-18 11:45:00|840.07|837.67|838.64|836.24|840.07|837.67|838.4|836|0
1658145000000|2022-07-18 11:50:00|838.76|836.36|839.83|837.43|840.06|837.66|837.93|835.53|0
1658145300000|2022-07-18 11:55:00|839.95|837.55|840.54|838.14|841.25|838.85|839.35|836.95|0
1658145600000|2022-07-18 12:00:00|840.3|837.9|840.54|838.14|841.01|838.61|838.17|835.77|0
1658145900000|2022-07-18 12:05:00|840.42|838.02|839.83|837.43|840.54|838.14|838.64|836.24|0
1658146200000|2022-07-18 12:10:00|840.06|837.66|841.25|838.85|841.72|839.32|840.06|837.66|0
1658146500000|2022-07-18 12:15:00|841.01|838.61|846.48|844.08|846.71|844.31|841.01|838.61|0
1658146800000|2022-07-18 12:20:00|846.24|843.84|848.14|845.74|849.57|847.17|845.53|843.13|0
1658147100000|2022-07-18 12:25:00|848.62|846.22|851.71|849.31|852.42|850.02|848.14|845.74|0
1658147400000|2022-07-18 12:30:00|852.07|849.67|848.38|845.98|852.42|850.02|848.14|845.74|0
1658147700000|2022-07-18 12:35:00|848.62|846.22|849.71|847.31|850.28|847.88|847.66|845.26|0
1658148000000|2022-07-18 12:40:00|849.82|847.42|848.63|846.23|850.77|848.37|848.63|846.23|0
1658148300000|2022-07-18 12:45:00|848.87|846.47|850.77|848.37|852.08|849.68|848.16|845.76|0
1658148600000|2022-07-18 12:50:00|851.13|848.73|850.77|848.37|851.48|849.08|849.71|847.31|0
1658148900000|2022-07-18 12:55:00|850.89|848.49|846.73|844.33|851.25|848.85|846.49|844.09|0
1658149200000|2022-07-18 13:00:00|846.97|844.57|848.63|846.23|848.87|846.47|846.73|844.33|0
1658149500000|2022-07-18 13:05:00|848.39|845.99|847.8|845.4|848.87|846.47|846.97|844.57|0
1658149800000|2022-07-18 13:10:00|847.92|845.52|849.34|846.94|850.29|847.89|847.44|845.04|0
1658150100000|2022-07-18 13:15:00|849.1|846.7|847.2|844.8|849.34|846.94|846.73|844.33|0
1658150400000|2022-07-18 13:20:00|847.44|845.04|847.44|845.04|849.34|846.94|846.73|844.33|0
1658150700000|2022-07-18 13:25:00|847.68|845.28|845.78|843.38|847.91|845.51|844.35|841.95|0
1658151000000|2022-07-18 13:30:00|845.3|842.9|843.64|841.24|848.39|845.99|839.58|837.18|0
1658151300000|2022-07-18 13:35:00|845.67|843.27|846.49|844.09|847.92|845.52|841.5|839.1|0
1658151600000|2022-07-18 13:40:00|847.44|845.04|842.69|840.29|851.25|848.85|842.19|839.79|0
1658151900000|2022-07-18 13:45:00|842.21|839.81|841.15|838.75|845.3|842.9|839.37|836.97|0
1658152200000|2022-07-18 13:50:00|841.27|838.87|841.5|839.1|843.64|841.24|840.08|837.68|0
1658152500000|2022-07-18 13:55:00|841.74|839.34|844.82|842.42|845.77|843.37|838.42|836.02|0
1658152800000|2022-07-18 14:00:00|844.59|842.19|846.25|843.85|848.86|846.46|842.21|839.81|0
1658153100000|2022-07-18 14:05:00|846.01|843.61|848.86|846.46|850.52|848.12|845.77|843.37|0
1658153400000|2022-07-18 14:10:00|848.62|846.22|851.43|849.03|855.76|853.36|847.91|845.51|0
1658153700000|2022-07-18 14:15:00|851.2|848.8|850.48|848.08|853.34|850.94|848.58|846.18|0
1658154000000|2022-07-18 14:20:00|850.24|847.84|849.53|847.13|851.08|848.68|847.87|845.47|0
1658154300000|2022-07-18 14:25:00|849.77|847.37|850.96|848.56|852.62|850.22|849.53|847.13|0
1658154600000|2022-07-18 14:30:00|850.72|848.32|847.39|844.99|850.96|848.56|846.2|843.8|0
1658154900000|2022-07-18 14:35:00|847.28|844.88|849.54|847.14|851.69|849.29|846.2|843.8|0
1658155200000|2022-07-18 14:40:00|849.43|847.03|850.02|847.62|850.73|848.33|847.64|845.24|0
1658155500000|2022-07-18 14:45:00|850.26|847.86|852.87|850.47|855.49|853.09|850.02|847.62|0
1658155800000|2022-07-18 14:50:00|853|850.6|851.21|848.81|854.06|851.66|850.97|848.57|0
1658156100000|2022-07-18 14:55:00|851.45|849.05|849.3|846.9|852.16|849.76|847.88|845.48|0
1658156400000|2022-07-18 15:00:00|849.07|846.67|850.26|847.86|852.4|850|848.12|845.72|0
1658156700000|2022-07-18 15:05:00|850.02|847.62|852.63|850.23|853.59|851.19|849.07|846.67|0
1658157000000|2022-07-18 15:10:00|852.4|850|852.39|849.99|854.06|851.66|851.92|849.52|0
1658157300000|2022-07-18 15:15:00|852.63|850.23|853.11|850.71|855.01|852.61|851.68|849.28|0
1658157600000|2022-07-18 15:20:00|852.87|850.47|851.68|849.28|853.82|851.42|851.2|848.8|0
1658157900000|2022-07-18 15:25:00|851.44|849.04|852.16|849.76|852.87|850.47|850.49|848.09|0
1658158200000|2022-07-18 15:30:00|851.92|849.52|850.73|848.33|853.82|851.42|849.06|846.66|0
1658158500000|2022-07-18 15:35:00|850.97|848.57|848.35|845.95|851.2|848.8|848.11|845.71|0
1658158800000|2022-07-18 15:40:00|847.87|845.47|845.02|842.62|848.59|846.19|845.02|842.62|0
1658159100000|2022-07-18 15:45:00|844.79|842.39|848.11|845.71|848.59|846.19|844.55|842.15|0
1658159400000|2022-07-18 15:50:00|848.35|845.95|846.45|844.05|849.06|846.66|845.97|843.57|0
1658159700000|2022-07-18 15:55:00|846.69|844.29|845.26|842.86|846.92|844.52|844.31|841.91|0
1658160000000|2022-07-18 16:00:00|844.78|842.38|846.81|844.41|847.4|845|844.78|842.38|0
1658160300000|2022-07-18 16:05:00|846.92|844.52|848.11|845.71|849.3|846.9|845.26|842.86|0
1658160600000|2022-07-18 16:10:00|847.87|845.47|846.21|843.81|848.58|846.18|845.5|843.1|0
1658160900000|2022-07-18 16:15:00|846.45|844.05|848.82|846.42|849.77|847.37|845.97|843.57|0
1658161200000|2022-07-18 16:20:00|849.06|846.66|847.39|844.99|849.53|847.13|847.39|844.99|0
1658161500000|2022-07-18 16:25:00|847.63|845.23|850.01|847.61|850.48|848.08|847.63|845.23|0
1658161800000|2022-07-18 16:30:00|849.77|847.37|850.01|847.61|850.25|847.85|848.58|846.18|0
1658162100000|2022-07-18 16:35:00|850.25|847.85|848.11|845.71|850.25|847.85|847.87|845.47|0
1658162400000|2022-07-18 16:40:00|848.34|845.94|849.06|846.66|849.06|846.66|847.39|844.99|0
1658162700000|2022-07-18 16:45:00|849.29|846.89|851.43|849.03|851.91|849.51|848.82|846.42|0
1658163000000|2022-07-18 16:50:00|851.67|849.27|855|852.6|855|852.6|851.2|848.8|0
1658163300000|2022-07-18 16:55:00|855.24|852.84|856.89|854.49|857.85|855.45|855|852.36|0
1658163600000|2022-07-18 17:00:00|856.66|854.26|855.47|853.07|857.13|854.73|855.47|853.07|0
1658163900000|2022-07-18 17:05:00|855.23|852.83|856.18|853.78|856.89|854.49|854.99|852.59|0
1658164200000|2022-07-18 17:10:00|856.42|854.02|856.42|854.02|858.32|855.92|855.94|853.54|0
1658164500000|2022-07-18 17:15:00|856.18|853.78|861.18|858.78|861.41|859.01|856.18|853.78|0
1658164800000|2022-07-18 17:20:00|861.41|859.01|859.99|857.59|863.08|860.68|859.99|857.59|0
1658165100000|2022-07-18 17:25:00|859.75|857.35|857.6|855.2|860.22|857.82|857.37|854.97|0
1658165400000|2022-07-18 17:30:00|857.84|855.44|865.46|863.06|865.46|863.06|857.37|854.97|0
1658165700000|2022-07-18 17:35:00|865.7|863.3|867.37|864.97|869.76|867.36|864.03|861.63|0
1658166000000|2022-07-18 17:40:00|867.61|865.21|869.04|866.64|869.76|867.36|866.18|863.78|0
1658166300000|2022-07-18 17:45:00|868.8|866.4|873.58|871.18|874.06|871.66|867.37|864.97|0
1658166600000|2022-07-18 17:50:00|873.82|871.42|871.91|869.51|873.82|871.42|870.71|868.31|0
1658166900000|2022-07-18 17:55:00|871.67|869.27|882.98|880.1|884.65|881.77|871.67|869.27|0
1658167200000|2022-07-18 18:00:00|883.22|880.34|882.98|880.58|885.61|883.21|881.31|878.43|0
1658167500000|2022-07-18 18:05:00|882.74|880.34|883.45|881.05|884.41|882.01|881.78|879.38|0
1658167800000|2022-07-18 18:10:00|883.69|881.29|881.54|879.14|885.37|882.97|881.31|878.91|0
1658168100000|2022-07-18 18:15:00|881.31|878.91|878.44|876.04|882.26|879.86|877.96|875.56|0
1658168400000|2022-07-18 18:20:00|878.92|876.52|882.5|880.1|882.5|880.1|877.01|874.61|0
1658168700000|2022-07-18 18:25:00|882.26|879.86|887.28|884.88|888.23|885.83|881.78|879.38|0
1658169000000|2022-07-18 18:30:00|887.75|885.35|884.89|882.49|888.47|886.07|884.89|882.49|0
1658169300000|2022-07-18 18:35:00|885.12|882.72|883.21|880.81|885.84|883.44|880.59|878.19|0
1658169600000|2022-07-18 18:40:00|882.74|880.34|890.62|888.22|891.1|888.7|882.5|880.1|0
1658169900000|2022-07-18 18:45:00|890.38|887.98|889.67|887.27|892.06|889.66|888.47|886.07|0
1658170200000|2022-07-18 18:50:00|889.19|886.79|893.49|891.09|896.85|894.45|889.19|886.79|0
1658170500000|2022-07-18 18:55:00|893.97|891.57|896.32|893.92|897.56|895.16|893.49|891.09|0
1658170800000|2022-07-18 19:00:00|897.28|894.88|895.36|892.96|898|895.6|893.81|891.41|0
1658171100000|2022-07-18 19:05:00|895.84|893.44|890.81|888.41|895.84|893.44|889.86|887.46|0
1658171400000|2022-07-18 19:10:00|890.57|888.17|892.49|890.09|895.84|893.44|890.1|887.7|0
1658171700000|2022-07-18 19:15:00|892.25|889.85|889.14|886.74|892.73|890.33|888.9|886.5|0
1658172000000|2022-07-18 19:20:00|889.62|887.22|892.73|890.33|893.45|891.05|888.18|885.78|0
1658172300000|2022-07-18 19:25:00|892.49|890.09|899.89|897.49|899.89|897.49|891.53|889.13|0
1658172600000|2022-07-18 19:30:00|900.13|897.73|904.93|902.53|906.61|904.21|899.78|897.38|0
1658172900000|2022-07-18 19:35:00|905.17|902.77|911.18|908.78|912.62|910.22|903.25|900.85|0
1658173200000|2022-07-18 19:40:00|911.42|909.02|911.9|909.5|913.34|910.94|909.01|906.61|0
1658173500000|2022-07-18 19:45:00|912.62|910.22|918.87|916.47|918.87|916.47|912.14|909.74|0
1658173800000|2022-07-18 19:50:00|919.35|916.95|908.05|905.65|919.35|916.95|907.57|905.17|0
1658174100000|2022-07-18 19:55:00|907.81|905.41|909.01|906.61|910.69|908.29|904.45|902.05|0
1658174400000|2022-07-18 20:00:00|905.65|903.25|907.33|904.93|908.77|906.37|902.77|900.37|0
1658174700000|2022-07-18 20:05:00|907.57|905.17|903.97|901.57|907.57|905.17|903.25|900.85|0
1658175000000|2022-07-18 20:10:00|903.73|901.33|903.49|901.09|904.69|902.29|902.29|899.89|0
1658175300000|2022-07-18 20:15:00|904.17|901.37|903.21|900.41|904.65|901.85|903.09|900.29|0
1658175600000|2022-07-18 20:20:00|903.45|900.65|903.21|900.41|903.69|900.89|902.25|899.45|0
1658175900000|2022-07-18 20:25:00|902.97|900.17|903.45|900.65|903.69|900.89|902.73|899.93|0
1658176200000|2022-07-18 20:30:00|903.69|900.89|903.45|900.65|903.93|901.13|903.21|900.41|0
1658176500000|2022-07-18 20:35:00|903.33|900.53|903.42|900.62|903.68|900.88|902.73|899.93|0
1658176800000|2022-07-18 20:40:00|903.18|900.38|903.66|900.86|903.9|901.1|902.94|900.14|0
1658177100000|2022-07-18 20:45:00|903.42|900.62|904.14|901.34|904.38|901.58|903.42|900.62|0
1658177400000|2022-07-18 20:50:00|903.9|901.1|902.7|899.9|904.14|901.34|902.7|899.9|0
1658177700000|2022-07-18 20:55:00|902.46|899.66|903.31|900.51|903.66|900.86|902.46|899.66|0
1658178000000|2022-07-18 21:00:00|903.65|900.85|903.49|900.69|904.43|901.63|903.45|900.65|0
1658178300000|2022-07-18 21:05:00|903.45|900.65|903.34|900.54|903.45|900.65|903.17|900.37|0
1658178600000|2022-07-18 21:10:00|903.28|900.48|903.86|901.06|903.86|901.06|903.28|900.48|0
1658178900000|2022-07-18 21:15:00|904.03|901.23|904.74|901.94|904.74|901.94|904.03|901.23|0
1658179200000|2022-07-18 21:20:00|904.92|902.12|903.28|900.48|904.92|902.12|902.99|900.19|0
1658179500000|2022-07-18 21:25:00|902.99|900.19|903.38|900.58|903.54|900.74|902.99|900.19|0
1658179800000|2022-07-18 21:30:00|903.3|900.5|903.2|900.4|903.38|900.58|903.2|900.4|0
1658180100000|2022-07-18 21:35:00|903.38|900.58|903.45|900.65|903.65|900.85|903.38|900.58|0
1658180400000|2022-07-18 21:40:00|903.58|900.78|903.45|900.65|903.58|900.78|903.45|900.65|0
1658180700000|2022-07-18 21:45:00|903.38|900.58|903.17|900.37|903.48|900.68|903.17|900.37|0
1658181000000|2022-07-18 21:50:00|903.09|900.29|903.17|900.37|903.23|900.43|903.06|900.26|0
1658181300000|2022-07-18 21:55:00|903.2|900.4|903.2|900.4|903.48|900.68|902.81|900.01|0
1658181600000|2022-07-18 22:00:00|904.26|901.46|904.86|902.06|905.1|902.3|903.3|900.5|0
1658181900000|2022-07-18 22:05:00|904.98|902.18|904.86|902.06|905.58|902.78|904.86|902.06|0
1658182200000|2022-07-18 22:10:00|904.62|901.82|905.1|902.3|905.1|902.3|903.54|900.74|0
1658182500000|2022-07-18 22:15:00|904.86|902.06|904.37|901.57|906.54|903.74|904.37|901.57|0
1658182800000|2022-07-18 22:20:00|903.89|901.09|902.93|900.13|904.37|901.57|902.21|899.41|0
1658183100000|2022-07-18 22:25:00|902.69|899.89|903.65|900.85|903.89|901.09|902.69|899.89|0
1658183400000|2022-07-18 22:30:00|903.41|900.61|903.65|900.85|904.13|901.33|903.41|900.61|0
1658183700000|2022-07-18 22:35:00|903.41|900.61|900.53|897.73|903.41|900.61|900.05|897.25|0
1658184000000|2022-07-18 22:40:00|900.42|897.62|900.29|897.49|901.01|898.21|900.29|897.49|0
1658184300000|2022-07-18 22:45:00|900.42|897.62|901.01|898.21|901.73|898.93|900.29|897.49|0
1658184600000|2022-07-18 22:50:00|900.77|897.97|901.14|898.34|901.25|898.45|900.53|897.73|0
1658184900000|2022-07-18 22:55:00|901.01|898.21|901.97|899.17|902.21|899.41|901.01|898.21|0
1658185200000|2022-07-18 23:00:00|902.21|899.41|903.65|900.85|903.65|900.85|901.25|898.45|0
1658185500000|2022-07-18 23:05:00|903.89|901.09|903.65|900.85|905.09|902.29|903.65|900.85|0
1658185800000|2022-07-18 23:10:00|903.41|900.61|903.89|901.09|904.37|901.57|903.05|900.25|0
1658186100000|2022-07-18 23:15:00|903.65|900.85|902.93|900.13|903.77|900.97|902.33|899.53|0
1658186400000|2022-07-18 23:20:00|902.81|900.01|902.45|899.65|903.29|900.49|902.45|899.65|0
1658186700000|2022-07-18 23:25:00|902.69|899.89|902.21|899.41|902.69|899.89|901.25|898.45|0
1658187000000|2022-07-18 23:30:00|901.97|899.17|901.01|898.21|902.21|899.41|900.77|897.97|0
1658187300000|2022-07-18 23:35:00|901.25|898.45|898.85|896.05|901.37|898.57|898.61|895.81|0
1658187600000|2022-07-18 23:40:00|899.09|896.29|898.37|895.57|900.53|897.73|898.13|895.33|0
1658187900000|2022-07-18 23:45:00|898.85|896.05|901.01|898.21|901.25|898.45|898.85|896.05|0
1658188200000|2022-07-18 23:50:00|901.25|898.45|898.37|895.57|901.49|898.69|898.13|895.33|0
1658188500000|2022-07-18 23:55:00|898.13|895.33|897.41|894.61|898.25|895.45|896.93|894.13|0
1658188800000|2022-07-19 00:00:00|896.93|894.13|900.29|897.49|900.77|897.97|896.45|893.65|0
1658189100000|2022-07-19 00:05:00|900.53|897.73|901.85|899.05|903.4|900.6|900.53|897.73|0
1658189400000|2022-07-19 00:10:00|901.61|898.81|901.24|898.44|901.96|899.16|900.53|897.73|0
1658189700000|2022-07-19 00:15:00|901.37|898.57|901.96|899.16|902.57|899.77|899.69|896.89|0
1658190000000|2022-07-19 00:20:00|902.2|899.4|901.37|898.57|902.68|899.88|900.89|898.09|0
1658190300000|2022-07-19 00:25:00|901.48|898.68|900.65|897.85|901.96|899.16|900.52|897.72|0
1658190600000|2022-07-19 00:30:00|900.76|897.96|903.88|901.08|904.49|901.69|900.65|897.85|0
1658190900000|2022-07-19 00:35:00|904.12|901.32|904.25|901.45|905.56|902.76|903.64|900.84|0
1658191200000|2022-07-19 00:40:00|904.36|901.56|903.16|900.36|904.84|902.04|902.92|900.12|0
1658191500000|2022-07-19 00:45:00|903.4|900.6|903.64|900.84|903.77|900.97|902.81|900.01|0
1658191800000|2022-07-19 00:50:00|903.4|900.6|901.96|899.16|903.64|900.84|901.48|898.68|0
1658192100000|2022-07-19 00:55:00|902.2|899.4|902.44|899.64|902.92|900.12|901.96|899.16|0
1658192400000|2022-07-19 01:00:00|902.68|899.88|900.76|897.96|903.64|900.84|900.76|897.96|0
1658192700000|2022-07-19 01:05:00|900.65|897.85|901|898.2|901.84|899.04|899.8|897|0
1658193000000|2022-07-19 01:10:00|901.12|898.32|901|898.2|901.48|898.68|899.8|897|0
1658193300000|2022-07-19 01:15:00|901.12|898.32|901.12|898.32|901.96|899.16|900.76|897.96|0
1658193600000|2022-07-19 01:20:00|901.24|898.44|900.28|897.48|901.24|898.44|899.56|896.76|0
1658193900000|2022-07-19 01:25:00|900.04|897.24|899.32|896.52|901.6|898.8|898.84|896.04|0
1658194200000|2022-07-19 01:30:00|899.56|896.76|898.12|895.32|900.52|897.72|897.29|894.49|0
1658194500000|2022-07-19 01:35:00|898.24|895.44|899.08|896.28|899.32|896.52|898|895.2|0
1658194800000|2022-07-19 01:40:00|898.96|896.16|899.32|896.52|899.32|896.52|898.12|895.32|0
1658195100000|2022-07-19 01:45:00|899.56|896.76|898|895.2|900.88|898.08|897.64|894.84|0
1658195400000|2022-07-19 01:50:00|897.88|895.08|898.36|895.56|898.72|895.92|897.88|895.08|0
1658195700000|2022-07-19 01:55:00|898.6|895.8|902.08|899.28|902.08|899.28|898.12|895.32|0
1658196000000|2022-07-19 02:00:00|901.48|898.68|900.04|897.24|901.48|898.68|899.56|896.76|0
1658196300000|2022-07-19 02:05:00|899.92|897.12|897.4|894.6|900.4|897.6|897.4|894.6|0
1658196600000|2022-07-19 02:10:00|897.76|894.96|896.92|894.12|898.12|895.32|896.68|893.88|0
1658196900000|2022-07-19 02:15:00|897.04|894.24|897.88|895.08|897.88|895.08|895.48|892.68|0
1658197200000|2022-07-19 02:20:00|897.64|894.84|897.88|895.08|898.12|895.32|897.16|894.36|0
1658197500000|2022-07-19 02:25:00|898.12|895.32|896.92|894.12|898.59|895.79|896.92|894.12|0
1658197800000|2022-07-19 02:30:00|897.16|894.36|896.92|894.12|897.87|895.07|896.68|893.88|0
1658198100000|2022-07-19 02:35:00|897.04|894.24|896.56|893.76|897.63|894.83|896.44|893.64|0
1658198400000|2022-07-19 02:40:00|896.44|893.64|898.59|895.79|898.83|896.03|896.44|893.64|0
1658198700000|2022-07-19 02:45:00|898.72|895.92|897.76|894.96|898.83|896.03|896.91|894.11|0
1658199000000|2022-07-19 02:50:00|897.63|894.83|898.11|895.31|898.35|895.55|896.67|893.87|0
1658199300000|2022-07-19 02:55:00|898.35|895.55|897.28|894.48|898.35|895.55|896.67|893.87|0
1658199600000|2022-07-19 03:00:00|897.15|894.35|896.67|893.87|897.39|894.59|896.43|893.63|0
1658199900000|2022-07-19 03:05:00|896.91|894.11|895.47|892.67|896.91|894.11|895.12|892.32|0
1658200200000|2022-07-19 03:10:00|895.71|892.91|896.91|894.11|896.91|894.11|895.12|892.32|0
1658200500000|2022-07-19 03:15:00|896.8|894|896.19|893.39|897.39|894.59|896.19|893.39|0
1658200800000|2022-07-19 03:20:00|896.32|893.52|896.91|894.11|897.39|894.59|896.08|893.28|0
1658201100000|2022-07-19 03:25:00|896.8|894|897.39|894.59|897.87|895.07|896.43|893.63|0
1658201400000|2022-07-19 03:30:00|897.28|894.48|899.79|896.99|899.79|896.99|897.27|894.47|0
1658201700000|2022-07-19 03:35:00|900.03|897.23|901.11|898.31|901.71|898.91|899.55|896.75|0
1658202000000|2022-07-19 03:40:00|901.23|898.43|902.19|899.39|902.67|899.87|900.99|898.19|0
1658202300000|2022-07-19 03:45:00|901.95|899.15|901.59|898.79|902.19|899.39|901.47|898.67|0
1658202600000|2022-07-19 03:50:00|901.71|898.91|901.47|898.67|902.67|899.87|901.47|898.67|0
1658202900000|2022-07-19 03:55:00|901.7|898.9|900.74|897.94|902.31|899.51|900.74|897.94|0
1658203200000|2022-07-19 04:00:00|900.5|897.7|900.98|898.18|901.22|898.42|900.27|897.47|0
1658203500000|2022-07-19 04:05:00|900.74|897.94|900.74|897.94|901.22|898.42|900.26|897.46|0
1658203800000|2022-07-19 04:10:00|900.98|898.18|900.5|897.7|900.98|898.18|900.39|897.59|0
1658204100000|2022-07-19 04:15:00|900.26|897.46|900.5|897.7|900.63|897.83|900.02|897.22|0
1658204400000|2022-07-19 04:20:00|900.39|897.59|902.9|900.1|902.9|900.1|900.39|897.59|0
1658204700000|2022-07-19 04:25:00|902.79|899.99|901.7|898.9|903.38|900.58|901.7|898.9|0
1658205000000|2022-07-19 04:30:00|901.94|899.14|901.94|899.14|903.14|900.34|901.46|898.66|0
1658205300000|2022-07-19 04:35:00|901.83|899.03|900.5|897.7|901.83|899.03|900.5|897.7|0
1658205600000|2022-07-19 04:40:00|900.26|897.46|901.22|898.42|901.22|898.42|900.26|897.46|0
1658205900000|2022-07-19 04:45:00|901.35|898.55|900.5|897.7|901.35|898.55|899.67|896.87|0
1658206200000|2022-07-19 04:50:00|900.74|897.94|902.18|899.38|902.18|899.38|900.26|897.46|0
1658206500000|2022-07-19 04:55:00|901.94|899.14|903.62|900.82|904.34|901.54|901.94|899.14|0
1658206800000|2022-07-19 05:00:00|903.5|900.7|903.64|900.84|904.69|901.89|902.31|899.51|0
1658207100000|2022-07-19 05:05:00|903.4|900.6|901.72|898.92|903.88|901.08|901.48|898.68|0
1658207400000|2022-07-19 05:10:00|901.48|898.68|899.31|896.51|901.48|898.68|899.31|896.51|0
1658207700000|2022-07-19 05:15:00|899.55|896.75|899.31|896.51|900.03|897.23|899.07|896.27|0
1658208000000|2022-07-19 05:20:00|899.55|896.75|899.55|896.75|900.51|897.71|899.31|896.51|0
1658208300000|2022-07-19 05:25:00|899.31|896.51|899.55|896.75|899.68|896.88|897.63|894.83|0
1658208600000|2022-07-19 05:30:00|899.68|896.88|897.63|894.83|900.16|897.36|897.63|894.83|0
1658208900000|2022-07-19 05:35:00|897.87|895.07|897.27|894.47|897.87|895.07|896.43|893.63|0
1658209200000|2022-07-19 05:40:00|897.39|894.59|897.15|894.35|897.63|894.83|896.55|893.75|0
1658209500000|2022-07-19 05:45:00|896.91|894.11|897.39|894.59|897.87|895.07|896.67|893.87|0
1658209800000|2022-07-19 05:50:00|897.15|894.35|895.71|892.91|897.15|894.35|895.23|892.43|0
1658210100000|2022-07-19 05:55:00|895.47|892.67|897.87|895.07|897.87|895.07|895.47|892.67|0
1658210400000|2022-07-19 06:00:00|898.35|895.55|897.87|895.07|900.27|897.47|897.15|894.35|0
1658210700000|2022-07-19 06:05:00|898.11|895.31|896.43|893.63|898.83|896.03|896.18|893.38|0
1658211000000|2022-07-19 06:10:00|896.55|893.75|896.79|893.99|896.91|894.11|894.26|891.46|0
1658211300000|2022-07-19 06:15:00|896.66|893.86|898.59|895.79|898.83|896.03|896.18|893.38|0
1658211600000|2022-07-19 06:20:00|898.35|895.55|898.95|896.15|899.43|896.63|897.87|895.07|0
1658211900000|2022-07-19 06:25:00|899.07|896.27|898.59|895.79|900.03|897.23|898.35|895.55|0
1658212200000|2022-07-19 06:30:00|898.47|895.67|900.03|897.23|900.99|898.19|897.62|894.82|0
1658212500000|2022-07-19 06:35:00|900.15|897.35|899.07|896.27|900.75|897.95|899.07|896.27|0
1658212800000|2022-07-19 06:40:00|899.31|896.51|897.62|894.82|899.31|896.51|897.38|894.58|0
1658213100000|2022-07-19 06:45:00|897.51|894.71|898.1|895.3|898.1|895.3|896.9|894.1|0
1658213400000|2022-07-19 06:50:00|898.34|895.54|898.58|895.78|899.43|896.63|897.14|894.34|0
1658213700000|2022-07-19 06:55:00|898.71|895.91|898.58|895.78|899.3|896.5|898.1|895.3|0
1658214000000|2022-07-19 07:00:00|898.1|895.3|891.38|888.58|901.71|898.91|890.18|887.38|0
1658214300000|2022-07-19 07:05:00|890.46|888.06|890.82|888.42|891.18|888.78|887.82|885.42|0
1658214600000|2022-07-19 07:10:00|890.94|888.54|890.7|888.3|892.38|889.98|889.74|887.34|0
1658214900000|2022-07-19 07:15:00|890.46|888.06|890.7|888.3|892.14|889.74|889.5|887.1|0
1658215200000|2022-07-19 07:20:00|890.94|888.54|892.38|889.98|892.98|890.58|889.26|886.86|0
1658215500000|2022-07-19 07:25:00|892.5|890.1|892.14|889.74|892.5|890.1|889.98|887.58|0
1658215800000|2022-07-19 07:30:00|892.38|889.98|899.82|897.42|900.43|898.03|892.14|889.74|0
1658216100000|2022-07-19 07:35:00|900.06|897.66|896.94|894.54|900.54|898.14|896.7|894.3|0
1658216400000|2022-07-19 07:40:00|897.42|895.02|904.87|902.47|905.84|903.44|897.42|895.02|0
1658216700000|2022-07-19 07:45:00|905.35|902.95|898.76|896.36|905.35|902.95|898.04|895.64|0
1658217000000|2022-07-19 07:50:00|898.87|896.47|901.64|899.24|902.36|899.96|897.91|895.51|0
1658217300000|2022-07-19 07:55:00|902.24|899.84|900.79|898.39|904.16|901.76|900.07|897.67|0
1658217600000|2022-07-19 08:00:00|901.28|898.88|900.07|897.67|901.52|899.12|897.43|895.03|0
1658217900000|2022-07-19 08:05:00|899.83|897.43|896.11|893.71|901.27|898.87|896.11|893.71|0
1658218200000|2022-07-19 08:10:00|896.23|893.83|898.15|895.75|898.87|896.47|895.99|893.59|0
1658218500000|2022-07-19 08:15:00|897.91|895.51|899.11|896.71|899.83|897.43|897.67|895.27|0
1658218800000|2022-07-19 08:20:00|898.87|896.47|897.67|895.27|899.59|897.19|896.95|894.55|0
1658219100000|2022-07-19 08:25:00|897.43|895.03|899.83|897.43|900.07|897.67|897.19|894.79|0
1658219400000|2022-07-19 08:30:00|900.07|897.67|895.87|893.47|900.31|897.91|895.87|893.47|0
1658219700000|2022-07-19 08:35:00|895.98|893.58|895.26|892.86|896.23|893.83|892.86|890.46|0
1658220000000|2022-07-19 08:40:00|895.02|892.62|894.06|891.66|895.02|892.62|893.1|890.7|0
1658220300000|2022-07-19 08:45:00|893.82|891.42|895.15|892.75|895.5|893.1|893.1|890.7|0
1658220600000|2022-07-19 08:50:00|895.02|892.62|894.67|892.27|896.7|894.3|894.06|891.66|0
1658220900000|2022-07-19 08:55:00|894.78|892.38|891.42|889.02|894.78|892.38|890.7|888.3|0
1658221200000|2022-07-19 09:00:00|891.55|889.15|890.94|888.54|892.14|889.74|889.5|887.1|0
1658221500000|2022-07-19 09:05:00|891.18|888.78|890.46|888.06|891.66|889.26|889.5|887.1|0
1658221800000|2022-07-19 09:10:00|890.7|888.3|888.3|885.9|891.18|888.78|887.34|884.94|0
1658222100000|2022-07-19 09:15:00|888.06|885.66|889.26|886.86|889.98|887.58|888.06|885.66|0
1658222400000|2022-07-19 09:20:00|889.14|886.74|884.23|881.83|889.5|887.1|883.27|880.87|0
1658222700000|2022-07-19 09:25:00|884.11|881.71|883.63|881.23|884.46|882.06|883.03|880.63|0
1658223000000|2022-07-19 09:30:00|883.51|881.11|882.31|879.91|883.51|881.11|881.95|879.55|0
1658223300000|2022-07-19 09:35:00|882.07|879.67|882.55|880.15|883.03|880.63|881.83|879.43|0
1658223600000|2022-07-19 09:40:00|882.43|880.03|882.07|879.67|882.79|880.39|882.07|879.67|0
1658223900000|2022-07-19 09:45:00|881.83|879.43|881.23|878.83|882.91|880.51|879.91|877.51|0
1658224200000|2022-07-19 09:50:00|880.99|878.59|878.72|876.32|881.35|878.95|878.72|876.32|0
1658224500000|2022-07-19 09:55:00|878.95|876.55|881.83|879.43|881.95|879.55|878.95|876.55|0
1658224800000|2022-07-19 10:00:00|881.71|879.31|880.63|878.23|882.43|880.03|880.39|877.99|0
1658225100000|2022-07-19 10:05:00|880.75|878.35|877.28|874.88|880.75|878.35|877.04|874.64|0
1658225400000|2022-07-19 10:10:00|877.4|875|873.37|870.97|877.52|875.12|872.41|870.01|0
1658225700000|2022-07-19 10:15:00|873.63|871.23|875.49|873.09|875.6|873.2|873.63|871.23|0
1658226000000|2022-07-19 10:20:00|875.6|873.2|875.6|873.2|875.84|873.44|873.93|871.53|0
1658226300000|2022-07-19 10:25:00|875.36|872.96|875.6|873.2|877.28|874.88|873.45|871.05|0
1658226600000|2022-07-19 10:30:00|875.84|873.44|872.97|870.57|875.84|873.44|872.73|870.33|0
1658226900000|2022-07-19 10:35:00|872.85|870.45|871.29|868.89|873.45|871.05|870.34|867.94|0
1658227200000|2022-07-19 10:40:00|871.53|869.13|872.85|870.45|872.97|870.57|871.29|868.89|0
1658227500000|2022-07-19 10:45:00|872.97|870.57|874.4|872|874.4|872|872.73|870.33|0
1658227800000|2022-07-19 10:50:00|874.53|872.13|874.88|872.48|876.32|873.92|874.16|871.76|0
1658228100000|2022-07-19 10:55:00|875.12|872.72|874.88|872.48|876.56|874.16|874.16|871.76|0
1658228400000|2022-07-19 11:00:00|875.6|873.2|877.99|875.59|879.19|876.79|875.12|872.72|0
1658228700000|2022-07-19 11:05:00|878.23|875.83|877.99|875.59|878.95|876.55|876.55|874.15|0
1658229000000|2022-07-19 11:10:00|878.23|875.83|874.4|872|878.23|875.83|874.4|872|0
1658229300000|2022-07-19 11:15:00|874.16|871.76|877.75|875.35|877.75|875.35|874.16|871.76|0
1658229600000|2022-07-19 11:20:00|878.23|875.83|878.11|875.71|878.71|876.31|877.75|875.35|0
1658229900000|2022-07-19 11:25:00|877.99|875.59|875.83|873.43|878.23|875.83|875.83|873.43|0
1658230200000|2022-07-19 11:30:00|876.07|873.67|877.87|875.47|878.47|876.07|875.12|872.72|0
1658230500000|2022-07-19 11:35:00|877.75|875.35|879.43|877.03|879.91|877.51|877.27|874.87|0
1658230800000|2022-07-19 11:40:00|879.67|877.27|880.75|878.35|881.1|878.7|878.95|876.55|0
1658231100000|2022-07-19 11:45:00|880.86|878.46|879.43|877.03|881.1|878.7|879.19|876.79|0
1658231400000|2022-07-19 11:50:00|878.71|876.31|875.11|872.71|878.95|876.55|874.16|871.76|0
1658231700000|2022-07-19 11:55:00|874.87|872.47|876.25|873.85|876.31|873.91|874.87|872.47|0
1658232000000|2022-07-19 12:00:00|875.77|873.37|876.25|873.85|876.49|874.09|874.34|871.94|0
1658232300000|2022-07-19 12:05:00|876.01|873.61|878.88|876.48|878.88|876.48|875.53|873.13|0
1658232600000|2022-07-19 12:10:00|878.64|876.24|879.36|876.96|880.56|878.16|878.4|876|0
1658232900000|2022-07-19 12:15:00|879.25|876.85|882|879.6|882.24|879.84|878.16|875.76|0
1658233200000|2022-07-19 12:20:00|881.04|878.64|883.43|881.03|884.39|881.99|881.04|878.64|0
1658233500000|2022-07-19 12:25:00|883.19|880.79|884.63|882.23|885.35|882.95|882.36|879.96|0
1658233800000|2022-07-19 12:30:00|884.39|881.99|880.8|878.4|884.87|882.47|880.32|877.92|0
1658234100000|2022-07-19 12:35:00|880.56|878.16|881.04|878.64|881.28|878.88|879.36|876.96|0
1658234400000|2022-07-19 12:40:00|880.8|878.4|878.16|875.76|881.28|878.88|877.92|875.52|0
1658234700000|2022-07-19 12:45:00|877.68|875.28|873.38|870.98|878.64|876.24|873.38|870.98|0
1658235000000|2022-07-19 12:50:00|873.14|870.74|870.03|867.63|873.85|871.45|869.55|867.15|0
1658235300000|2022-07-19 12:55:00|870.27|867.87|871.7|869.3|871.7|869.3|869.55|867.15|0
1658235600000|2022-07-19 13:00:00|871.46|869.06|872.42|870.02|873.14|870.74|871.22|868.82|0
1658235900000|2022-07-19 13:05:00|872.54|870.14|871.22|868.82|873.14|870.74|871.22|868.82|0
1658236200000|2022-07-19 13:10:00|871.46|869.06|869.55|867.15|872.18|869.78|868.12|865.72|0
1658236500000|2022-07-19 13:15:00|869.31|866.91|866.68|864.28|869.79|867.39|865.25|862.85|0
1658236800000|2022-07-19 13:20:00|866.92|864.52|866.68|864.28|867.88|865.48|865.25|862.85|0
1658237100000|2022-07-19 13:25:00|866.92|864.52|867.64|865.24|868|865.6|864.77|862.37|0
1658237400000|2022-07-19 13:30:00|867.4|865|867.64|865.24|870.98|868.58|864.77|862.37|0
1658237700000|2022-07-19 13:35:00|867.88|865.48|866.92|864.52|869.31|866.91|863.34|860.94|0
1658238000000|2022-07-19 13:40:00|865.49|863.09|868.75|866.35|871.49|869.09|864.53|862.13|0
1658238300000|2022-07-19 13:45:00|867.67|865.27|869.1|866.7|873.17|870.77|867.19|864.79|0
1658238600000|2022-07-19 13:50:00|869.34|866.94|867.43|865.03|870.06|867.66|865.99|863.59|0
1658238900000|2022-07-19 13:55:00|867.19|864.79|859.07|856.67|868.38|865.98|859.07|856.67|0
1658239200000|2022-07-19 14:00:00|858.83|856.43|858.95|856.55|860.98|858.58|857.64|855.24|0
1658239500000|2022-07-19 14:05:00|859.31|856.91|860.98|858.58|865.03|862.63|859.07|856.67|0
1658239800000|2022-07-19 14:10:00|860.74|858.34|857.64|855.24|862.65|860.25|853.58|851.18|0
1658240100000|2022-07-19 14:15:00|858.11|855.71|859.07|856.67|862.17|859.77|857.64|855.24|0
1658240400000|2022-07-19 14:20:00|858.83|856.43|854.06|851.66|859.07|856.67|851.68|849.28|0
1658240700000|2022-07-19 14:25:00|853.82|851.42|847.63|845.23|854.3|851.9|846.68|844.28|0
1658241000000|2022-07-19 14:30:00|847.39|844.99|848.42|846.02|848.58|846.18|845.97|843.57|0
1658241300000|2022-07-19 14:35:00|848.18|845.78|848.18|845.78|850.33|847.93|846.99|844.59|0
1658241600000|2022-07-19 14:40:00|847.95|845.55|847.12|844.72|848.42|846.02|845.56|843.16|0
1658241900000|2022-07-19 14:45:00|846.75|844.35|841.32|838.92|846.75|844.35|841.32|838.92|0
1658242200000|2022-07-19 14:50:00|841.56|839.16|840.13|837.73|841.56|839.16|838.46|836.06|0
1658242500000|2022-07-19 14:55:00|840.37|837.97|840.13|837.73|842.98|840.58|839.54|837.14|0
1658242800000|2022-07-19 15:00:00|839.89|837.49|836.09|833.69|839.89|837.49|834.42|832.02|0
1658243100000|2022-07-19 15:05:00|835.85|833.45|833.95|831.55|836.32|833.92|833|830.6|0
1658243400000|2022-07-19 15:10:00|833.24|830.84|834.19|831.79|835.85|833.45|833|830.6|0
1658243700000|2022-07-19 15:15:00|833.95|831.55|838.96|836.56|839.2|836.8|833.24|830.84|0
1658244000000|2022-07-19 15:20:00|838.72|836.32|838.96|836.56|840.63|838.23|838.25|835.85|0
1658244300000|2022-07-19 15:25:00|839.2|836.8|835.16|832.76|839.2|836.8|834.45|832.05|0
1658244600000|2022-07-19 15:30:00|834.92|832.52|830.41|828.01|834.92|832.52|829.94|827.54|0
1658244900000|2022-07-19 15:35:00|830.89|828.49|834.68|832.28|834.92|832.52|829.7|827.3|0
1658245200000|2022-07-19 15:40:00|834.92|832.52|836.35|833.95|838.25|835.85|834.92|832.52|0
1658245500000|2022-07-19 15:45:00|836.11|833.71|838.48|836.08|838.48|836.08|835.63|833.23|0
1658245800000|2022-07-19 15:50:00|838.25|835.85|834.68|832.28|838.48|836.08|834.68|832.28|0
1658246100000|2022-07-19 15:55:00|834.44|832.04|831.6|829.2|834.68|832.28|831.36|828.96|0
1658246400000|2022-07-19 16:00:00|831.36|828.96|836.58|834.18|837.29|834.89|831.36|828.96|0
1658246700000|2022-07-19 16:05:00|836.82|834.42|837.53|835.13|839.91|837.51|836.58|834.18|0
1658247000000|2022-07-19 16:10:00|837.29|834.89|835.87|833.47|837.29|834.89|834.44|832.04|0
1658247300000|2022-07-19 16:15:00|836.1|833.7|835.63|833.23|837.77|835.37|835.63|833.23|0
1658247600000|2022-07-19 16:20:00|835.52|833.12|831.36|828.96|835.52|833.12|831.36|828.96|0
1658247900000|2022-07-19 16:25:00|831.59|829.19|830.64|828.24|832.07|829.67|830.17|827.77|0
1658248200000|2022-07-19 16:30:00|830.41|828.01|826.14|823.74|830.88|828.48|825.9|823.5|0
1658248500000|2022-07-19 16:35:00|826.38|823.98|826.85|824.45|828.51|826.11|826.14|823.74|0
1658248800000|2022-07-19 16:40:00|827.09|824.69|826.41|824.01|827.32|824.92|825.43|823.03|0
1658249100000|2022-07-19 16:45:00|826.65|824.25|825.23|822.83|826.88|824.48|824.04|821.64|0
1658249400000|2022-07-19 16:50:00|824.99|822.59|826.88|824.48|828.07|825.67|824.75|822.35|0
1658249700000|2022-07-19 16:55:00|827.12|824.72|824.04|821.64|827.83|825.43|824.04|821.64|0
1658250000000|2022-07-19 17:00:00|823.8|821.4|824.75|822.35|824.99|822.59|823.8|821.4|0
1658250300000|2022-07-19 17:05:00|825.22|822.82|827.35|824.95|827.83|825.43|825.22|822.82|0
1658250600000|2022-07-19 17:10:00|826.88|824.48|826.87|824.47|827.12|824.72|824.71|822.31|0
1658250900000|2022-07-19 17:15:00|826.63|824.23|828.53|826.13|828.53|826.13|825.21|822.81|0
1658251200000|2022-07-19 17:20:00|828.29|825.89|827.1|824.7|830.19|827.79|827.1|824.7|0
1658251500000|2022-07-19 17:25:00|826.87|824.47|827.1|824.7|828.05|825.65|826.16|823.76|0
1658251800000|2022-07-19 17:30:00|826.87|824.47|824.02|821.62|827.1|824.7|824.02|821.62|0
1658252100000|2022-07-19 17:35:00|824.26|821.86|819.05|816.65|824.26|821.86|818.57|816.17|0
1658252400000|2022-07-19 17:40:00|818.81|816.41|816.44|814.04|819.28|816.88|816.21|813.81|0
1658252700000|2022-07-19 17:45:00|816.21|813.81|816.68|814.28|817.39|814.99|815.73|813.33|0
1658253000000|2022-07-19 17:50:00|816.44|814.04|816.82|814.42|818|815.6|815.97|813.57|0
1658253300000|2022-07-19 17:55:00|817.05|814.65|813.04|810.64|817.05|814.65|812.8|810.4|0
1658253600000|2022-07-19 18:00:00|813.27|810.87|809.26|806.86|813.51|811.11|809.26|806.86|0
1658253900000|2022-07-19 18:05:00|809.49|807.09|806.66|804.26|809.73|807.33|806.19|803.79|0
1658254200000|2022-07-19 18:10:00|806.9|804.5|809.97|807.57|810.2|807.8|806.43|804.03|0
1658254500000|2022-07-19 18:15:00|810.2|807.8|808.55|806.15|812.56|810.16|808.31|805.91|0
1658254800000|2022-07-19 18:20:00|808.31|805.91|809.64|807.24|811.52|809.12|808.08|805.68|0
1658255100000|2022-07-19 18:25:00|809.4|807|815.06|812.66|815.54|813.14|809.4|807|0
1658255400000|2022-07-19 18:30:00|814.83|812.43|813.17|810.77|814.83|812.43|811.05|808.65|0
1658255700000|2022-07-19 18:35:00|812.94|810.54|814.4|812|814.4|812|811.52|809.12|0
1658256000000|2022-07-19 18:40:00|814.17|811.77|812.99|810.59|815.35|812.95|812.05|809.65|0
1658256300000|2022-07-19 18:45:00|813.22|810.82|816.53|814.13|818.65|816.25|813.22|810.82|0
1658256600000|2022-07-19 18:50:00|815.82|813.42|812.52|810.12|817.71|815.31|812.28|809.88|0
1658256900000|2022-07-19 18:55:00|812.75|810.35|812.51|810.11|814.17|811.77|811.81|809.41|0
1658257200000|2022-07-19 19:00:00|812.04|809.64|813.93|811.53|816.05|813.65|812.04|809.64|0
1658257500000|2022-07-19 19:05:00|814.16|811.76|808.51|806.11|814.4|812|808.27|805.87|0
1658257800000|2022-07-19 19:10:00|808.74|806.34|810.63|808.23|812.75|810.35|808.74|806.34|0
1658258100000|2022-07-19 19:15:00|810.86|808.46|809.69|807.29|812.75|810.35|809.21|806.81|0
1658258400000|2022-07-19 19:20:00|809.92|807.52|811.57|809.17|813.46|811.06|809.45|807.05|0
1658258700000|2022-07-19 19:25:00|811.8|809.4|810.63|808.23|811.8|809.4|808.74|806.34|0
1658259000000|2022-07-19 19:30:00|810.39|807.99|814.63|812.23|814.63|812.23|808.51|806.11|0
1658259300000|2022-07-19 19:35:00|814.87|812.47|810.15|807.75|814.87|812.47|809.92|807.52|0
1658259600000|2022-07-19 19:40:00|809.81|807.41|803.3|800.9|810.16|807.76|803.3|800.9|0
1658259900000|2022-07-19 19:45:00|803.53|801.13|805.71|803.31|806.65|804.25|802.42|800.02|0
1658260200000|2022-07-19 19:50:00|806.89|804.49|808.06|805.66|809.95|807.55|805.47|803.07|0
1658260500000|2022-07-19 19:55:00|807.59|805.19|810.19|807.79|810.19|807.79|804.08|801.68|0
1658260800000|2022-07-19 20:00:00|808.54|806.14|805.25|802.85|809.48|807.08|804.78|802.38|0
1658261100000|2022-07-19 20:05:00|805.49|803.09|803.38|800.98|806.43|804.03|802.91|800.51|0
1658261400000|2022-07-19 20:10:00|803.61|801.21|802.91|800.51|804.31|801.91|802.91|800.51|0
1658261700000|2022-07-19 20:15:00|803.11|800.31|800.76|797.96|803.34|800.54|800.53|797.73|0
1658262000000|2022-07-19 20:20:00|800.88|798.08|799.12|796.32|801.23|798.43|798.65|795.85|0
1658262300000|2022-07-19 20:25:00|799.01|796.21|798.88|796.08|799.35|796.55|798.65|795.85|0
1658262600000|2022-07-19 20:30:00|799.12|796.32|799.59|796.79|799.82|797.02|798.42|795.62|0
1658262900000|2022-07-19 20:35:00|799.82|797.02|800.52|797.72|800.76|797.96|799.82|797.02|0
1658263200000|2022-07-19 20:40:00|800.29|797.49|800.29|797.49|801.23|798.43|799.71|796.91|0
1658263500000|2022-07-19 20:45:00|800.52|797.72|800.76|797.96|801.46|798.66|800.29|797.49|0
1658263800000|2022-07-19 20:50:00|800.99|798.19|800.99|798.19|801.22|798.42|800.52|797.72|0
1658264100000|2022-07-19 20:55:00|801.22|798.42|801.35|798.55|801.46|798.66|800.29|797.49|0
1658264400000|2022-07-19 21:00:00|800.91|798.11|800.95|798.15|801.29|798.49|800.77|797.97|0
1658264700000|2022-07-19 21:05:00|800.91|798.11|800.77|797.97|800.91|798.11|800.64|797.84|0
1658265000000|2022-07-19 21:10:00|800.74|797.94|800.4|797.6|800.74|797.94|800.19|797.39|0
1658265300000|2022-07-19 21:15:00|800.29|797.49|799.65|796.85|800.29|797.49|799.51|796.71|0
1658265600000|2022-07-19 21:20:00|799.54|796.74|799.4|796.6|799.54|796.74|799.13|796.33|0
1658265900000|2022-07-19 21:25:00|799.34|796.54|798.95|796.15|799.34|796.54|798.89|796.09|0
1658266200000|2022-07-19 21:30:00|798.89|796.09|799.3|796.5|799.61|796.81|798.85|796.05|0
1658266500000|2022-07-19 21:35:00|799.4|796.6|799.03|796.23|799.44|796.64|798.92|796.12|0
1658266800000|2022-07-19 21:40:00|799.05|796.25|799.05|796.25|799.23|796.43|799.02|796.22|0
1658267100000|2022-07-19 21:45:00|799.02|796.22|799.05|796.25|799.33|796.53|799.02|796.22|0
1658267400000|2022-07-19 21:50:00|799.02|796.22|798.88|796.08|799.05|796.25|798.88|796.08|0
1658267700000|2022-07-19 21:55:00|798.95|796.15|798.88|796.08|799.19|796.39|798.88|796.08|0
1658268000000|2022-07-19 22:00:00|799.23|796.43|802.39|799.59|802.51|799.71|798.29|795.49|0
1658268300000|2022-07-19 22:05:00|802.28|799.48|801.45|798.65|802.62|799.82|800.75|797.95|0
1658268600000|2022-07-19 22:10:00|801.21|798.41|801.21|798.41|801.68|798.88|800.75|797.95|0
1658268900000|2022-07-19 22:15:00|801.1|798.3|800.74|797.94|801.34|798.54|800.74|797.94|0
1658269200000|2022-07-19 22:20:00|800.51|797.71|802.15|799.35|802.39|799.59|800.51|797.71|0
1658269500000|2022-07-19 22:25:00|802.39|799.59|802.85|800.05|802.85|800.05|802.15|799.35|0
1658269800000|2022-07-19 22:30:00|802.98|800.18|804.03|801.23|804.38|801.58|802.85|800.05|0
1658270100000|2022-07-19 22:35:00|803.79|800.99|803.21|800.41|804.03|801.23|802.85|800.05|0
1658270400000|2022-07-19 22:40:00|803.09|800.29|803.79|800.99|804.26|801.46|803.09|800.29|0
1658270700000|2022-07-19 22:45:00|804.02|801.22|803.09|800.29|804.02|801.22|803.09|800.29|0
1658271000000|2022-07-19 22:50:00|802.85|800.05|803.08|800.28|803.21|800.41|802.15|799.35|0
1658271300000|2022-07-19 22:55:00|802.85|800.05|800.74|797.94|802.85|800.05|800.74|797.94|0
1658271600000|2022-07-19 23:00:00|800.51|797.71|801.44|798.64|801.91|799.11|799.92|797.12|0
1658271900000|2022-07-19 23:05:00|800.97|798.17|800.63|797.83|802.15|799.35|800.5|797.7|0
1658272200000|2022-07-19 23:10:00|800.74|797.94|800.74|797.94|801.21|798.41|800.5|797.7|0
1658272500000|2022-07-19 23:15:00|800.97|798.17|801.56|798.76|801.67|798.87|800.74|797.94|0
1658272800000|2022-07-19 23:20:00|801.44|798.64|803.2|800.4|803.67|800.87|801.44|798.64|0
1658273100000|2022-07-19 23:25:00|803.32|800.52|802.61|799.81|803.55|800.75|802.61|799.81|0
1658273400000|2022-07-19 23:30:00|802.38|799.58|802.85|800.05|803.08|800.28|802.14|799.34|0
1658273700000|2022-07-19 23:35:00|803.08|800.28|803.78|800.98|804.02|801.22|802.84|800.04|0
1658274000000|2022-07-19 23:40:00|803.9|801.1|804.02|801.22|804.25|801.45|803.2|800.4|0
1658274300000|2022-07-19 23:45:00|803.78|800.98|802.84|800.04|804.49|801.69|802.84|800.04|0
1658274600000|2022-07-19 23:50:00|802.61|799.81|802.14|799.34|802.73|799.93|801.67|798.87|0
1658274900000|2022-07-19 23:55:00|801.9|799.1|802.37|799.57|802.37|799.57|801.44|798.64|0
1658275200000|2022-07-20 00:00:00|802.61|799.81|804.72|801.92|805.66|802.86|802.37|799.57|0
1658275500000|2022-07-20 00:05:00|805.19|802.39|804.25|801.45|805.19|802.39|803.54|800.74|0
1658275800000|2022-07-20 00:10:00|804.14|801.34|803.78|800.98|805.42|802.62|803.78|800.98|0
1658276100000|2022-07-20 00:15:00|803.54|800.74|801.9|799.1|803.78|800.98|801.67|798.87|0
1658276400000|2022-07-20 00:20:00|802.14|799.34|800.03|797.23|802.73|799.93|799.79|796.99|0
1658276700000|2022-07-20 00:25:00|800.26|797.46|793.56|790.76|800.26|797.46|792.3|789.5|0
1658277000000|2022-07-20 00:30:00|793.45|790.65|794.71|791.91|794.71|791.91|791.32|788.52|0
1658277300000|2022-07-20 00:35:00|794.59|791.79|795.52|792.72|795.99|793.19|794.01|791.21|0
1658277600000|2022-07-20 00:40:00|795.75|792.95|796.34|793.54|796.45|793.65|795.29|792.49|0
1658277900000|2022-07-20 00:45:00|796.22|793.42|795.52|792.72|796.22|793.42|794.71|791.91|0
1658278200000|2022-07-20 00:50:00|795.28|792.48|795.52|792.72|796.68|793.88|795.28|792.48|0
1658278500000|2022-07-20 00:55:00|795.64|792.84|793.65|790.85|795.75|792.95|793.42|790.62|0
1658278800000|2022-07-20 01:00:00|793.88|791.08|795.52|792.72|795.98|793.18|793.42|790.62|0
1658279100000|2022-07-20 01:05:00|795.75|792.95|795.64|792.84|795.98|793.18|794.58|791.78|0
1658279400000|2022-07-20 01:10:00|795.52|792.72|796.92|794.12|797.5|794.7|795.05|792.25|0
1658279700000|2022-07-20 01:15:00|796.45|793.65|795.05|792.25|797.15|794.35|794.35|791.55|0
1658280000000|2022-07-20 01:20:00|794.81|792.01|796.21|793.41|796.8|794|794.35|791.55|0
1658280300000|2022-07-20 01:25:00|796.45|793.65|795.28|792.48|796.45|793.65|794.93|792.13|0
1658280600000|2022-07-20 01:30:00|795.51|792.71|792.95|790.15|795.75|792.95|792.95|790.15|0
1658280900000|2022-07-20 01:35:00|793.07|790.27|792.48|789.68|793.88|791.08|791.08|788.28|0
1658281200000|2022-07-20 01:40:00|792.71|789.91|792.24|789.44|793.18|790.38|791.67|788.87|0
1658281500000|2022-07-20 01:45:00|792.13|789.33|792.24|789.44|792.94|790.14|792.01|789.21|0
1658281800000|2022-07-20 01:50:00|792.37|789.57|790.38|787.58|792.48|789.68|789.45|786.65|0
1658282100000|2022-07-20 01:55:00|790.61|787.81|790.84|788.04|791.31|788.51|788.52|785.72|0
1658282400000|2022-07-20 02:00:00|791.08|788.28|792.48|789.68|792.71|789.91|791.08|788.28|0
1658282700000|2022-07-20 02:05:00|792.36|789.56|791.31|788.51|792.71|789.91|791.31|788.51|0
1658283000000|2022-07-20 02:10:00|791.2|788.4|791.66|788.86|791.77|788.97|789.91|787.11|0
1658283300000|2022-07-20 02:15:00|791.54|788.74|790.84|788.04|791.77|788.97|789.68|786.88|0
1658283600000|2022-07-20 02:20:00|790.61|787.81|790.61|787.81|791.43|788.63|789.91|787.11|0
1658283900000|2022-07-20 02:25:00|790.5|787.7|789.91|787.11|790.61|787.81|789.8|787|0
1658284200000|2022-07-20 02:30:00|789.68|786.88|787.11|784.31|789.91|787.11|787.11|784.31|0
1658284500000|2022-07-20 02:35:00|786.88|784.08|784.55|781.75|787.58|784.78|784.32|781.52|0
1658284800000|2022-07-20 02:40:00|784.79|781.99|784.55|781.75|785.25|782.45|783.74|780.94|0
1658285100000|2022-07-20 02:45:00|784.79|781.99|786.07|783.27|786.18|783.38|784.55|781.75|0
1658285400000|2022-07-20 02:50:00|786.18|783.38|785.95|783.15|787.11|784.31|785.95|783.15|0
1658285700000|2022-07-20 02:55:00|785.71|782.91|786.07|783.27|786.64|783.84|785.71|782.91|0
1658286000000|2022-07-20 03:00:00|786.18|783.38|785.95|783.15|786.64|783.84|785.48|782.68|0
1658286300000|2022-07-20 03:05:00|786.18|783.38|787.34|784.54|787.57|784.77|786.18|783.38|0
1658286600000|2022-07-20 03:10:00|787.23|784.43|786.64|783.84|787.23|784.43|786.18|783.38|0
1658286900000|2022-07-20 03:15:00|786.87|784.07|786.64|783.84|787.11|784.31|785.94|783.14|0
1658287200000|2022-07-20 03:20:00|786.76|783.96|785.94|783.14|787.11|784.31|785.6|782.8|0
1658287500000|2022-07-20 03:25:00|786.18|783.38|785.94|783.14|786.41|783.61|785.48|782.68|0
1658287800000|2022-07-20 03:30:00|785.71|782.91|786.41|783.61|786.64|783.84|785.48|782.68|0
1658288100000|2022-07-20 03:35:00|786.17|783.37|786.41|783.61|786.87|784.07|786.17|783.37|0
1658288400000|2022-07-20 03:40:00|786.64|783.84|787.1|784.3|787.1|784.3|786.41|783.61|0
1658288700000|2022-07-20 03:45:00|787.22|784.42|787.8|785|788.5|785.7|787.22|784.42|0
1658289000000|2022-07-20 03:50:00|788.03|785.23|788.96|786.16|789.2|786.4|788.03|785.23|0
1658289300000|2022-07-20 03:55:00|789.09|786.29|787.33|784.53|789.43|786.63|787.22|784.42|0
1658289600000|2022-07-20 04:00:00|787.1|784.3|787.1|784.3|787.57|784.77|786.4|783.6|0
1658289900000|2022-07-20 04:05:00|787.33|784.53|785.36|782.56|787.33|784.53|785.36|782.56|0
1658290200000|2022-07-20 04:10:00|785.24|782.44|786.17|783.37|786.17|783.37|785.01|782.21|0
1658290500000|2022-07-20 04:15:00|786.06|783.26|787.1|784.3|787.33|784.53|785.94|783.14|0
1658290800000|2022-07-20 04:20:00|787.33|784.53|788.26|785.46|788.26|785.46|786.75|783.95|0
1658291100000|2022-07-20 04:25:00|788.49|785.69|790.36|787.56|790.59|787.79|788.15|785.35|0
1658291400000|2022-07-20 04:30:00|790.48|787.68|789.42|786.62|790.48|787.68|788.49|785.69|0
1658291700000|2022-07-20 04:35:00|789.66|786.86|790.82|788.02|790.82|788.02|789.55|786.75|0
1658292000000|2022-07-20 04:40:00|790.94|788.14|789.42|786.62|791.05|788.25|789.42|786.62|0
1658292300000|2022-07-20 04:45:00|789.19|786.39|788.26|785.46|789.19|786.39|787.91|785.11|0
1658292600000|2022-07-20 04:50:00|788.03|785.23|787.09|784.29|788.96|786.16|787.09|784.29|0
1658292900000|2022-07-20 04:55:00|787.33|784.53|788.02|785.22|788.26|785.46|787.33|784.53|0
1658293200000|2022-07-20 05:00:00|788.26|785.46|791.05|788.25|792.22|789.42|788.26|785.46|0
1658293500000|2022-07-20 05:05:00|791.28|788.48|791.28|788.48|791.98|789.18|790.35|787.55|0
1658293800000|2022-07-20 05:10:00|791.17|788.37|791.75|788.95|793.15|790.35|791.17|788.37|0
1658294100000|2022-07-20 05:15:00|791.98|789.18|792.45|789.65|793.15|790.35|791.87|789.07|0
1658294400000|2022-07-20 05:20:00|792.91|790.11|794.31|791.51|795.01|792.21|792.91|790.11|0
1658294700000|2022-07-20 05:25:00|794.43|791.63|791.98|789.18|794.55|791.75|791.98|789.18|0
1658295000000|2022-07-20 05:30:00|792.1|789.3|793.15|790.35|794.31|791.51|792.1|789.3|0
1658295300000|2022-07-20 05:35:00|793.38|790.58|793.15|790.35|794.31|791.51|792.33|789.53|0
1658295600000|2022-07-20 05:40:00|793.27|790.47|792.91|790.11|793.84|791.04|791.87|789.07|0
1658295900000|2022-07-20 05:45:00|792.8|790|792.68|789.88|793.38|790.58|792.68|789.88|0
1658296200000|2022-07-20 05:50:00|792.91|790.11|792.44|789.64|792.91|790.11|791.28|788.48|0
1658296500000|2022-07-20 05:55:00|792.21|789.41|792.68|789.88|794.31|791.51|792.21|789.41|0
1658296800000|2022-07-20 06:00:00|793.14|790.34|793.84|791.04|794.54|791.74|791.51|788.71|0
1658297100000|2022-07-20 06:05:00|794.07|791.27|791.97|789.17|794.31|791.51|791.74|788.94|0
1658297400000|2022-07-20 06:10:00|792.21|789.41|794.19|791.39|794.31|791.51|792.21|789.41|0
1658297700000|2022-07-20 06:15:00|794.07|791.27|794.77|791.97|794.77|791.97|792.33|789.53|0
1658298000000|2022-07-20 06:20:00|794.66|791.86|795.47|792.67|796.64|793.84|793.84|791.04|0
1658298300000|2022-07-20 06:25:00|795.36|792.56|792.9|790.1|796.17|793.37|792.56|789.76|0
1658298600000|2022-07-20 06:30:00|793.14|790.34|792.44|789.64|793.49|790.69|792.2|789.4|0
1658298900000|2022-07-20 06:35:00|792.67|789.87|791.74|788.94|794.3|791.5|791.74|788.94|0
1658299200000|2022-07-20 06:40:00|791.27|788.47|792.67|789.87|793.84|791.04|791.04|788.24|0
1658299500000|2022-07-20 06:45:00|792.9|790.1|790.8|788|793.37|790.57|790.1|787.3|0
1658299800000|2022-07-20 06:50:00|791.04|788.24|792.67|789.87|793.37|790.57|790.57|787.77|0
1658300100000|2022-07-20 06:55:00|792.44|789.64|793.13|790.33|793.26|790.46|791.97|789.17|0
1658300400000|2022-07-20 07:00:00|794.07|791.27|794.53|791.73|799.2|796.4|794.07|791.27|0
1658300700000|2022-07-20 07:05:00|794.57|792.17|790.6|788.2|795.03|792.63|789.2|786.8|0
1658301000000|2022-07-20 07:10:00|790.37|787.97|793.17|790.77|793.75|791.35|789.9|787.5|0
1658301300000|2022-07-20 07:15:00|793.63|791.23|792|789.6|796.55|794.15|791.3|788.9|0
1658301600000|2022-07-20 07:20:00|792.23|789.83|793.16|790.76|793.16|790.76|788.5|786.1|0
1658301900000|2022-07-20 07:25:00|794.33|791.93|795.85|793.45|796.43|794.03|793.29|790.89|0
1658302200000|2022-07-20 07:30:00|795.96|793.56|799.47|797.07|799.7|797.3|793.75|791.35|0
1658302500000|2022-07-20 07:35:00|799.7|797.3|803.44|801.04|803.68|801.28|799.47|797.07|0
1658302800000|2022-07-20 07:40:00|803.68|801.28|806.25|803.85|806.49|804.09|801.8|799.4|0
1658303100000|2022-07-20 07:45:00|806.49|804.09|805.31|802.91|807.42|805.02|804.38|801.98|0
1658303400000|2022-07-20 07:50:00|805.78|803.38|803.91|801.51|806.49|804.09|803.21|800.81|0
1658303700000|2022-07-20 07:55:00|803.21|800.81|806.25|803.85|806.72|804.32|802.5|800.1|0
1658304000000|2022-07-20 08:00:00|806.48|804.08|800.87|798.47|806.95|804.55|800.63|798.23|0
1658304300000|2022-07-20 08:05:00|800.75|798.35|798.88|796.48|802.27|799.87|798.76|796.36|0
1658304600000|2022-07-20 08:10:00|798.99|796.59|798.99|796.59|799.46|797.06|796.89|794.49|0
1658304900000|2022-07-20 08:15:00|799.23|796.83|800.63|798.23|800.63|798.23|797.83|795.43|0
1658305200000|2022-07-20 08:20:00|800.86|798.46|802.97|800.57|803.44|801.04|800.16|797.76|0
1658305500000|2022-07-20 08:25:00|803.44|801.04|801.33|798.93|804.26|801.86|801.33|798.93|0
1658305800000|2022-07-20 08:30:00|801.69|799.29|801.56|799.16|802.39|799.99|800.52|798.12|0
1658306100000|2022-07-20 08:35:00|801.1|798.7|802.5|800.1|802.97|800.57|800.86|798.46|0
1658306400000|2022-07-20 08:40:00|802.39|799.99|802.26|799.86|802.62|800.22|801.09|798.69|0
1658306700000|2022-07-20 08:45:00|802.03|799.63|804.37|801.97|806.24|803.84|802.03|799.63|0
1658307000000|2022-07-20 08:50:00|804.49|802.09|805.19|802.79|806.36|803.96|804.49|802.09|0
1658307300000|2022-07-20 08:55:00|805.07|802.67|803.9|801.5|805.77|803.37|803.67|801.27|0
1658307600000|2022-07-20 09:00:00|804.13|801.73|801.79|799.39|804.13|801.73|800.62|798.22|0
1658307900000|2022-07-20 09:05:00|801.56|799.16|801.68|799.28|802.26|799.86|800.62|798.22|0
1658308200000|2022-07-20 09:10:00|801.79|799.39|801.68|799.28|802.26|799.86|800.62|798.22|0
1658308500000|2022-07-20 09:15:00|801.56|799.16|801.79|799.39|802.62|800.22|800.86|798.46|0
1658308800000|2022-07-20 09:20:00|801.91|799.51|802.02|799.62|803.66|801.26|801.09|798.69|0
1658309100000|2022-07-20 09:25:00|801.79|799.39|803.66|801.26|803.9|801.5|801.56|799.16|0
1658309400000|2022-07-20 09:30:00|803.43|801.03|802.73|800.33|804.36|801.96|802.02|799.62|0
1658309700000|2022-07-20 09:35:00|802.49|800.09|799.92|797.52|802.73|800.33|799.92|797.52|0
1658310000000|2022-07-20 09:40:00|800.04|797.64|801.09|798.69|801.79|799.39|799.45|797.05|0
1658310300000|2022-07-20 09:45:00|800.97|798.57|801.09|798.69|802.02|799.62|800.74|798.34|0
1658310600000|2022-07-20 09:50:00|801.32|798.92|799.1|796.7|801.32|798.92|799.1|796.7|0
1658310900000|2022-07-20 09:55:00|799.21|796.81|800.85|798.45|801.32|798.92|798.75|796.35|0
1658311200000|2022-07-20 10:00:00|801.08|798.68|802.49|800.09|803.55|801.15|799.91|797.51|0
1658311500000|2022-07-20 10:05:00|801.79|799.39|803.54|801.14|803.54|801.14|800.85|798.45|0
1658311800000|2022-07-20 10:10:00|803.19|800.79|803.19|800.79|804.48|802.08|803.19|800.79|0
1658312100000|2022-07-20 10:15:00|803.31|800.91|800.74|798.34|803.42|801.02|800.74|798.34|0
1658312400000|2022-07-20 10:20:00|800.61|798.21|800.85|798.45|801.9|799.5|800.15|797.75|0
1658312700000|2022-07-20 10:25:00|800.61|798.21|802.95|800.55|802.95|800.55|799.91|797.51|0
1658313000000|2022-07-20 10:30:00|803.19|800.79|812.33|809.93|812.33|809.93|802.72|800.32|0
1658313300000|2022-07-20 10:35:00|812.68|810.28|815.85|813.45|815.85|813.45|809.98|807.58|0
1658313600000|2022-07-20 10:40:00|815.61|813.21|813.97|811.57|818.43|816.03|812.09|809.69|0
1658313900000|2022-07-20 10:45:00|814.44|812.04|819.14|816.74|821.25|818.85|814.44|812.04|0
1658314200000|2022-07-20 10:50:00|818.9|816.5|816.44|814.04|819.14|816.74|815.61|813.21|0
1658314500000|2022-07-20 10:55:00|816.55|814.15|814.44|812.04|817.26|814.86|812.79|810.39|0
1658314800000|2022-07-20 11:00:00|813.97|811.57|814.44|812.04|814.67|812.27|813.03|810.63|0
1658315100000|2022-07-20 11:05:00|814.2|811.8|815.14|812.74|815.14|812.74|812.32|809.92|0
1658315400000|2022-07-20 11:10:00|814.9|812.5|815.84|813.44|817.02|814.62|814.2|811.8|0
1658315700000|2022-07-20 11:15:00|816.08|813.68|815.84|813.44|817.96|815.56|815.84|813.44|0
1658316000000|2022-07-20 11:20:00|815.61|813.21|813.49|811.09|815.61|813.21|813.26|810.86|0
1658316300000|2022-07-20 11:25:00|813.26|810.86|812.44|810.04|814.2|811.8|812.32|809.92|0
1658316600000|2022-07-20 11:30:00|812.55|810.15|812.79|810.39|814.43|812.03|812.08|809.68|0
1658316900000|2022-07-20 11:35:00|813.26|810.86|813.96|811.56|815.37|812.97|813.26|810.86|0
1658317200000|2022-07-20 11:40:00|813.85|811.45|817.01|814.61|817.01|814.61|813.85|811.45|0
1658317500000|2022-07-20 11:45:00|817.72|815.32|816.78|814.38|818.08|815.68|815.84|813.44|0
1658317800000|2022-07-20 11:50:00|816.54|814.14|816.07|813.67|817.95|815.55|815.6|813.2|0
1658318100000|2022-07-20 11:55:00|815.96|813.56|816.07|813.67|816.54|814.14|815.13|812.73|0
1658318400000|2022-07-20 12:00:00|816.54|814.14|815.13|812.73|816.54|814.14|813.96|811.56|0
1658318700000|2022-07-20 12:05:00|815.37|812.97|809.73|807.33|816.54|814.14|809.5|807.1|0
1658319000000|2022-07-20 12:10:00|809.97|807.57|809.5|807.1|810.67|808.27|809.03|806.63|0
1658319300000|2022-07-20 12:15:00|809.03|806.63|811.26|808.86|811.61|809.21|809.03|806.63|0
1658319600000|2022-07-20 12:20:00|811.37|808.97|820.3|817.9|822.18|819.78|811.14|808.74|0
1658319900000|2022-07-20 12:25:00|819.36|816.96|818.65|816.25|821.24|818.84|817.48|815.08|0
1658320200000|2022-07-20 12:30:00|818.89|816.49|816.3|813.9|820.07|817.67|814.89|812.49|0
1658320500000|2022-07-20 12:35:00|816.07|813.67|819.36|816.96|820.77|818.37|816.07|813.67|0
1658320800000|2022-07-20 12:40:00|818.89|816.49|817.71|815.31|820.77|818.37|817.01|814.61|0
1658321100000|2022-07-20 12:45:00|817.95|815.55|813.95|811.55|818.42|816.02|813.72|811.32|0
1658321400000|2022-07-20 12:50:00|815.01|812.61|811.55|809.15|815.08|812.68|809.02|806.62|0
1658321700000|2022-07-20 12:55:00|811.09|808.69|812.49|810.09|812.49|810.09|810.85|808.45|0
1658322000000|2022-07-20 13:00:00|812.73|810.33|811.55|809.15|812.96|810.56|809.68|807.28|0
1658322300000|2022-07-20 13:05:00|811.32|808.92|812.26|809.86|812.26|809.86|810.15|807.75|0
1658322600000|2022-07-20 13:10:00|812.02|809.62|813.67|811.27|813.67|811.27|811.32|808.92|0
1658322900000|2022-07-20 13:15:00|813.9|811.5|810.14|807.74|813.9|811.5|809.67|807.27|0
1658323200000|2022-07-20 13:20:00|810.61|808.21|808.5|806.1|811.08|808.68|807.33|804.93|0
1658323500000|2022-07-20 13:25:00|808.27|805.87|807.33|804.93|809.67|807.27|806.63|804.23|0
1658323800000|2022-07-20 13:30:00|808.03|805.63|809.91|807.51|815.31|812.91|807.56|805.16|0
1658324100000|2022-07-20 13:35:00|808.73|806.33|805.45|803.05|808.73|806.33|803.11|800.71|0
1658324400000|2022-07-20 13:40:00|805.69|803.29|806.62|804.22|809.44|807.04|803.81|801.41|0
1658324700000|2022-07-20 13:45:00|805.45|803.05|808.97|806.57|811.31|808.91|804.98|802.58|0
1658325000000|2022-07-20 13:50:00|809.2|806.8|811.55|809.15|811.78|809.38|805.68|803.28|0
1658325300000|2022-07-20 13:55:00|812.02|809.62|816.48|814.08|817.66|815.26|809.67|807.27|0
1658325600000|2022-07-20 14:00:00|816.95|814.55|814.6|812.2|818.6|816.2|813.19|810.79|0
1658325900000|2022-07-20 14:05:00|814.36|811.96|811.01|808.61|820.24|817.84|811.01|808.61|0
1658326200000|2022-07-20 14:10:00|810.77|808.37|808.66|806.26|811.24|808.84|808.19|805.79|0
1658326500000|2022-07-20 14:15:00|809.13|806.73|809.83|807.43|812.42|810.02|809.13|806.73|0
1658326800000|2022-07-20 14:20:00|809.6|807.2|803.03|800.63|810.07|807.67|803.03|800.63|0
1658327100000|2022-07-20 14:25:00|803.26|800.86|796.94|794.54|803.26|800.86|796.47|794.07|0
1658327400000|2022-07-20 14:30:00|796.47|794.07|790.16|787.76|797.64|795.24|788.76|786.36|0
1658327700000|2022-07-20 14:35:00|789.92|787.52|787.99|785.59|790.86|788.46|785.72|783.32|0
1658328000000|2022-07-20 14:40:00|788.46|786.06|788.69|786.29|792.2|789.8|788.22|785.82|0
1658328300000|2022-07-20 14:45:00|789.16|786.76|781.92|779.52|789.16|786.76|780.75|778.35|0
1658328600000|2022-07-20 14:50:00|782.38|779.98|775.9|773.5|782.85|780.45|774.27|771.87|0
1658328900000|2022-07-20 14:55:00|775.67|773.27|773.81|771.41|777.76|775.36|773.81|771.41|0
1658329200000|2022-07-20 15:00:00|773.34|770.94|778.23|775.83|780.33|777.93|773.34|770.94|0
1658329500000|2022-07-20 15:05:00|778|775.6|778.56|776.16|780.19|777.79|777.53|775.13|0
1658329800000|2022-07-20 15:10:00|778.33|775.93|780.19|777.79|780.66|778.26|777.87|775.47|0
1658330100000|2022-07-20 15:15:00|780.66|778.26|780.43|778.03|781.82|779.42|779.49|777.09|0
1658330400000|2022-07-20 15:20:00|780.19|777.79|784.11|781.71|785.79|783.39|779.73|777.33|0
1658330700000|2022-07-20 15:25:00|783.87|781.47|781.08|778.68|784.81|782.41|780.14|777.74|0
1658331000000|2022-07-20 15:30:00|780.84|778.44|778.79|776.39|782.01|779.61|778.33|775.93|0
1658331300000|2022-07-20 15:35:00|779.03|776.63|782.52|780.12|784.62|782.22|776.93|774.53|0
1658331600000|2022-07-20 15:40:00|782.99|780.59|781.12|778.72|784.85|782.45|780.66|778.26|0
1658331900000|2022-07-20 15:45:00|780.66|778.26|779.49|777.09|780.89|778.49|778.33|775.93|0
1658332200000|2022-07-20 15:50:00|779.72|777.32|774.84|772.44|779.72|777.32|773.68|771.28|0
1658332500000|2022-07-20 15:55:00|775.3|772.9|775.3|772.9|776.7|774.3|773.44|771.04|0
1658332800000|2022-07-20 16:00:00|775.53|773.13|774.87|772.47|776.46|774.06|774.14|771.74|0
1658333100000|2022-07-20 16:05:00|775.33|772.93|771.62|769.22|775.57|773.17|771.15|768.75|0
1658333400000|2022-07-20 16:10:00|772.08|769.68|771.38|768.98|773.01|770.61|770.69|768.29|0
1658333700000|2022-07-20 16:15:00|771.62|769.22|772.78|770.38|775.8|773.4|771.15|768.75|0
1658334000000|2022-07-20 16:20:00|772.54|770.14|773.24|770.84|774.63|772.23|772.31|769.91|0
1658334300000|2022-07-20 16:25:00|773.47|771.07|778.12|775.72|778.35|775.95|773.01|770.61|0
1658334600000|2022-07-20 16:30:00|778.35|775.95|774.87|772.47|778.35|775.95|774.87|772.47|0
1658334900000|2022-07-20 16:35:00|775.1|772.7|776.03|773.63|776.26|773.86|773.47|771.07|0
1658335200000|2022-07-20 16:40:00|775.56|773.16|787.91|785.03|788.61|786.21|774.86|772.46|0
1658335500000|2022-07-20 16:45:00|788.15|785.27|795.86|792.98|797.97|795.09|788.15|785.27|0
1658335800000|2022-07-20 16:50:00|795.63|792.75|788.58|785.7|796.09|793.21|787.18|784.3|0
1658336100000|2022-07-20 16:55:00|789.04|786.16|786.01|783.13|789.98|787.1|784.04|781.16|0
1658336400000|2022-07-20 17:00:00|786.24|783.36|795.11|792.71|796.04|793.64|785.78|782.9|0
1658336700000|2022-07-20 17:05:00|795.34|792.94|798.39|795.51|802.6|799.72|791.37|788.97|0
1658337000000|2022-07-20 17:10:00|799.56|796.68|804.26|801.38|806.59|803.71|799.56|796.68|0
1658337300000|2022-07-20 17:15:00|804.73|801.85|799.11|796.23|806.37|803.49|798.88|796|0
1658337600000|2022-07-20 17:20:00|798.41|795.53|801.21|798.33|802.38|799.5|798.41|795.53|0
1658337900000|2022-07-20 17:25:00|801.45|798.57|794.2|791.32|802.38|799.5|793.97|791.09|0
1658338200000|2022-07-20 17:30:00|794.44|791.56|790.47|787.59|797|794.12|788.6|785.72|0
1658338500000|2022-07-20 17:35:00|790.93|788.05|792.1|789.22|795.37|792.49|790.93|788.05|0
1658338800000|2022-07-20 17:40:00|792.33|789.45|793.5|790.62|794.43|791.55|790.23|787.35|0
1658339100000|2022-07-20 17:45:00|793.03|790.15|798.9|796.02|799.13|796.25|791.6|788.72|0
1658339400000|2022-07-20 17:50:00|799.13|796.25|798.9|796.02|799.83|796.95|796.56|793.68|0
1658339700000|2022-07-20 17:55:00|798.78|795.9|806.5|803.62|807.31|804.43|798.43|795.55|0
1658340000000|2022-07-20 18:00:00|806.38|803.5|799.62|796.74|806.38|803.5|799.62|796.74|0
1658340300000|2022-07-20 18:05:00|799.39|796.51|797.52|794.64|801.49|798.61|797.52|794.64|0
1658340600000|2022-07-20 18:10:00|797.75|794.87|798.92|796.04|801.95|799.07|797.52|794.64|0
1658340900000|2022-07-20 18:15:00|799.15|796.27|796.82|793.94|801.95|799.07|796.35|793.47|0
1658341200000|2022-07-20 18:20:00|796.35|793.47|790.99|788.59|797.52|794.64|790.99|788.59|0
1658341500000|2022-07-20 18:25:00|791.22|788.82|787.73|785.33|791.69|789.29|786.34|783.94|0
1658341800000|2022-07-20 18:30:00|787.5|785.1|786.8|784.4|790.52|788.12|786.57|784.17|0
1658342100000|2022-07-20 18:35:00|787.03|784.63|784.71|782.31|788.2|785.8|784.71|782.31|0
1658342400000|2022-07-20 18:40:00|784.48|782.08|785.87|783.47|787.96|785.56|784.48|782.08|0
1658342700000|2022-07-20 18:45:00|785.64|783.24|784.71|782.31|787.5|785.1|784.71|782.31|0
1658343000000|2022-07-20 18:50:00|784.48|782.08|793.55|791.15|794.01|791.61|784.48|782.08|0
1658343300000|2022-07-20 18:55:00|793.78|791.38|787.85|785.45|795.64|793.24|786.56|784.16|0
1658343600000|2022-07-20 19:00:00|787.96|785.56|780.06|777.66|789.35|786.95|779.83|777.43|0
1658343900000|2022-07-20 19:05:00|779.83|777.43|781.69|779.29|782.62|780.22|777.51|775.11|0
1658344200000|2022-07-20 19:10:00|781.45|779.05|780.99|778.59|782.38|779.98|778.44|776.04|0
1658344500000|2022-07-20 19:15:00|780.29|777.89|778.21|775.81|781.69|779.29|777.05|774.65|0
1658344800000|2022-07-20 19:20:00|778.44|776.04|781.68|779.28|782.84|780.44|777.51|775.11|0
1658345100000|2022-07-20 19:25:00|781.45|779.05|776.58|774.18|781.45|779.05|776.35|773.95|0
1658345400000|2022-07-20 19:30:00|776.35|773.95|782.98|780.58|783.54|781.14|775.89|773.49|0
1658345700000|2022-07-20 19:35:00|783.45|781.05|783.39|780.99|785.71|783.31|781.07|778.67|0
1658346000000|2022-07-20 19:40:00|783.85|781.45|779.22|776.82|784.55|782.15|777.6|775.2|0
1658346300000|2022-07-20 19:45:00|779.68|777.28|780.84|778.44|783.39|780.99|778.06|775.66|0
1658346600000|2022-07-20 19:50:00|779.22|776.82|785.01|782.61|786.4|784|777.6|775.2|0
1658346900000|2022-07-20 19:55:00|784.31|781.91|785.71|783.31|787.33|784.93|782.92|780.52|0
1658347200000|2022-07-20 20:00:00|784.78|782.38|782.92|780.52|785.01|782.61|780.84|778.44|0
1658347500000|2022-07-20 20:05:00|783.15|780.75|783.15|780.75|785.24|782.84|781.53|779.13|0
1658347800000|2022-07-20 20:10:00|783.85|781.45|788.02|785.62|788.95|786.55|783.38|780.98|0
1658348100000|2022-07-20 20:15:00|788.22|785.42|790.67|787.87|793.1|790.3|787.53|784.73|0
1658348400000|2022-07-20 20:20:00|790.55|787.75|790.31|787.51|791.36|788.56|789.15|786.35|0
1658348700000|2022-07-20 20:25:00|790.43|787.63|791.24|788.44|792.41|789.61|790.08|787.28|0
1658349000000|2022-07-20 20:30:00|791.48|788.68|791.94|789.14|792.64|789.84|790.55|787.75|0
1658349300000|2022-07-20 20:35:00|791.83|789.03|793.57|790.77|793.57|790.77|791.47|788.67|0
1658349600000|2022-07-20 20:40:00|793.22|790.42|791.94|789.14|793.57|790.77|791.01|788.21|0
1658349900000|2022-07-20 20:45:00|791.83|789.03|792.87|790.07|792.87|790.07|791.24|788.44|0
1658350200000|2022-07-20 20:50:00|793.1|790.3|793.1|790.3|793.57|790.77|792.4|789.6|0
1658350500000|2022-07-20 20:55:00|793.33|790.53|793.31|790.51|793.45|790.65|793.1|790.3|0
1658350800000|2022-07-20 21:00:00|793.16|790.36|792.92|790.12|793.37|790.57|792.82|790.02|0
1658351100000|2022-07-20 21:05:00|792.96|790.16|792.86|790.06|793.61|790.81|792.42|789.62|0
1658351400000|2022-07-20 21:10:00|792.82|790.02|793.23|790.43|793.47|790.67|792.79|789.99|0
1658351700000|2022-07-20 21:15:00|793.37|790.57|793.2|790.4|793.37|790.57|793.16|790.36|0
1658352000000|2022-07-20 21:20:00|793.26|790.46|793.12|790.32|793.3|790.5|793.06|790.26|0
1658352300000|2022-07-20 21:25:00|792.71|789.91|791.88|789.08|792.92|790.12|791.7|788.9|0
1658352600000|2022-07-20 21:30:00|791.8|789|791.26|788.46|791.8|789|791.22|788.42|0
1658352900000|2022-07-20 21:35:00|791.6|788.8|789.53|786.73|791.7|788.9|789.53|786.73|0
1658353200000|2022-07-20 21:40:00|790.04|787.24|789.87|787.07|791.2|788.4|789.87|787.07|0
1658353500000|2022-07-20 21:45:00|789.6|786.8|789.39|786.59|789.6|786.8|789.25|786.45|0
1658353800000|2022-07-20 21:50:00|789.29|786.49|790.62|787.82|790.62|787.82|789.29|786.49|0
1658354100000|2022-07-20 21:55:00|790.58|787.78|791.83|789.03|791.83|789.03|790.13|787.33|0
1658354400000|2022-07-20 22:00:00|792.28|789.48|792.39|789.59|793.79|790.99|791.23|788.43|0
1658354700000|2022-07-20 22:05:00|792.16|789.36|793.09|790.29|793.55|790.75|791.69|788.89|0
1658355000000|2022-07-20 22:10:00|792.98|790.18|792.62|789.82|793.44|790.64|792.16|789.36|0
1658355300000|2022-07-20 22:15:00|792.86|790.06|796|793.2|796.23|793.43|792.86|790.06|0
1658355600000|2022-07-20 22:20:00|796.11|793.31|795.41|792.61|797.04|794.24|795.41|792.61|0
1658355900000|2022-07-20 22:25:00|795.18|792.38|794.02|791.22|795.3|792.5|793.09|790.29|0
1658356200000|2022-07-20 22:30:00|793.78|790.98|793.9|791.1|795.07|792.27|792.85|790.05|0
1658356500000|2022-07-20 22:35:00|794.02|791.22|796.81|794.01|796.81|794.01|794.02|791.22|0
1658356800000|2022-07-20 22:40:00|796.58|793.78|797.04|794.24|797.04|794.24|795.64|792.84|0
1658357100000|2022-07-20 22:45:00|796.93|794.13|795.64|792.84|797.04|794.24|795.07|792.27|0
1658357400000|2022-07-20 22:50:00|796.34|793.54|796.57|793.77|797.04|794.24|796.34|793.54|0
1658357700000|2022-07-20 22:55:00|796.34|793.54|795.64|792.84|796.81|794.01|795.18|792.38|0
1658358000000|2022-07-20 23:00:00|795.41|792.61|795.76|792.96|795.87|793.07|795.18|792.38|0
1658358300000|2022-07-20 23:05:00|795.87|793.07|793.55|790.75|795.87|793.07|793.31|790.51|0
1658358600000|2022-07-20 23:10:00|793.78|790.98|794.24|791.44|794.94|792.14|793.43|790.63|0
1658358900000|2022-07-20 23:15:00|794.13|791.33|792.85|790.05|794.13|791.33|792.85|790.05|0
1658359200000|2022-07-20 23:20:00|793.08|790.28|790.52|787.72|793.2|790.4|790.29|787.49|0
1658359500000|2022-07-20 23:25:00|790.29|787.49|790.05|787.25|790.41|787.61|789.13|786.33|0
1658359800000|2022-07-20 23:30:00|790.29|787.49|789.59|786.79|791.22|788.42|789.59|786.79|0
1658360100000|2022-07-20 23:35:00|789.36|786.56|790.52|787.72|790.52|787.72|789.36|786.56|0
1658360400000|2022-07-20 23:40:00|790.75|787.95|790.28|787.48|791.57|788.77|790.05|787.25|0
1658360700000|2022-07-20 23:45:00|790.41|787.61|789.48|786.68|790.52|787.72|789.01|786.21|0
1658361000000|2022-07-20 23:50:00|789.59|786.79|788.42|785.62|789.82|787.02|787.96|785.16|0
1658361300000|2022-07-20 23:55:00|788.31|785.51|790.98|788.18|790.98|788.18|788.19|785.39|0
1658361600000|2022-07-21 00:00:00|791.44|788.64|793.77|790.97|794.7|791.9|791.44|788.64|0
1658361900000|2022-07-21 00:05:00|793.54|790.74|795.17|792.37|795.86|793.06|793.54|790.74|0
1658362200000|2022-07-21 00:10:00|795.4|792.6|794.7|791.9|796.56|793.76|794.47|791.67|0
1658362500000|2022-07-21 00:15:00|794.47|791.67|795.46|792.66|795.46|792.66|793.77|790.97|0
1658362800000|2022-07-21 00:20:00|795.23|792.43|794.19|791.39|796.39|793.59|794.19|791.39|0
1658363100000|2022-07-21 00:25:00|794.06|791.26|793.95|791.15|795.46|792.66|793.49|790.69|0
1658363400000|2022-07-21 00:30:00|794.06|791.26|794.42|791.62|795|792.2|793.13|790.33|0
1658363700000|2022-07-21 00:35:00|794.76|791.96|793.36|790.56|794.76|791.96|792.2|789.4|0
1658364000000|2022-07-21 00:40:00|793.25|790.45|793.83|791.03|794.42|791.62|792.9|790.1|0
1658364300000|2022-07-21 00:45:00|793.6|790.8|791.97|789.17|793.6|790.8|791.5|788.7|0
1658364600000|2022-07-21 00:50:00|792.2|789.4|791.62|788.82|792.43|789.63|791.04|788.24|0
1658364900000|2022-07-21 00:55:00|791.5|788.7|790.8|788|791.5|788.7|789.87|787.07|0
1658365200000|2022-07-21 01:00:00|791.03|788.23|793.25|790.45|793.25|790.45|791.03|788.23|0
1658365500000|2022-07-21 01:05:00|793.48|790.68|794.41|791.61|796.51|793.71|793.48|790.68|0
1658365800000|2022-07-21 01:10:00|794.29|791.49|794.18|791.38|795.46|792.66|793.36|790.56|0
1658366100000|2022-07-21 01:15:00|794.06|791.26|793.82|791.02|794.52|791.72|792.43|789.63|0
1658366400000|2022-07-21 01:20:00|793.95|791.15|794.76|791.96|795.45|792.65|793.59|790.79|0
1658366700000|2022-07-21 01:25:00|794.99|792.19|801.05|798.25|801.05|798.25|794.99|792.19|0
1658367000000|2022-07-21 01:30:00|800.82|798.02|796.85|794.05|801.28|798.48|796.85|794.05|0
1658367300000|2022-07-21 01:35:00|796.62|793.82|794.99|792.19|797.08|794.28|794.87|792.07|0
1658367600000|2022-07-21 01:40:00|795.34|792.54|794.99|792.19|795.45|792.65|793.59|790.79|0
1658367900000|2022-07-21 01:45:00|794.75|791.95|795.8|793|797.78|794.98|794.75|791.95|0
1658368200000|2022-07-21 01:50:00|795.68|792.88|797.31|794.51|797.78|794.98|795.68|792.88|0
1658368500000|2022-07-21 01:55:00|797.08|794.28|796.04|793.24|797.31|794.51|795.68|792.88|0
1658368800000|2022-07-21 02:00:00|796.15|793.35|794.28|791.48|797.31|794.51|794.28|791.48|0
1658369100000|2022-07-21 02:05:00|793.82|791.02|794.52|791.72|794.98|792.18|792.42|789.62|0
1658369400000|2022-07-21 02:10:00|794.28|791.48|793.35|790.55|794.52|791.72|792.65|789.85|0
1658369700000|2022-07-21 02:15:00|793.12|790.32|793.12|790.32|793.7|790.9|792.19|789.39|0
1658370000000|2022-07-21 02:20:00|792.88|790.08|793|790.2|793.12|790.32|791.49|788.69|0
1658370300000|2022-07-21 02:25:00|793.12|790.32|792.42|789.62|793.12|790.32|791.95|789.15|0
1658370600000|2022-07-21 02:30:00|792.54|789.74|792.18|789.38|793.47|790.67|791.84|789.04|0
1658370900000|2022-07-21 02:35:00|791.95|789.15|791.72|788.92|792.42|789.62|791.49|788.69|0
1658371200000|2022-07-21 02:40:00|791.84|789.04|792.18|789.38|792.18|789.38|791.48|788.68|0
1658371500000|2022-07-21 02:45:00|792.42|789.62|792.88|790.08|793.11|790.31|791.14|788.34|0
1658371800000|2022-07-21 02:50:00|793.11|790.31|793.11|790.31|794.04|791.24|792.41|789.61|0
1658372100000|2022-07-21 02:55:00|793.34|790.54|793.11|790.31|793.81|791.01|792.88|790.08|0
1658372400000|2022-07-21 03:00:00|793|790.2|792.41|789.61|794.04|791.24|792.41|789.61|0
1658372700000|2022-07-21 03:05:00|792.18|789.38|791.95|789.15|793.11|790.31|791.71|788.91|0
1658373000000|2022-07-21 03:10:00|791.71|788.91|789.62|786.82|792.18|789.38|789.39|786.59|0
1658373300000|2022-07-21 03:15:00|789.39|786.59|790.32|787.52|790.78|787.98|789.15|786.35|0
1658373600000|2022-07-21 03:20:00|790.44|787.64|791.25|788.45|791.71|788.91|790.08|787.28|0
1658373900000|2022-07-21 03:25:00|791.48|788.68|791.48|788.68|791.94|789.14|791.01|788.21|0
1658374200000|2022-07-21 03:30:00|791.37|788.57|792.18|789.38|792.41|789.61|790.31|787.51|0
1658374500000|2022-07-21 03:35:00|792.3|789.5|791.24|788.44|792.64|789.84|791.01|788.21|0
1658374800000|2022-07-21 03:40:00|791.48|788.68|791.48|788.68|792.17|789.37|791.01|788.21|0
1658375100000|2022-07-21 03:45:00|791.24|788.44|791.01|788.21|791.48|788.68|790.31|787.51|0
1658375400000|2022-07-21 03:50:00|791.24|788.44|789.61|786.81|791.24|788.44|789.61|786.81|0
1658375700000|2022-07-21 03:55:00|789.73|786.93|791.01|788.21|791.24|788.44|789.61|786.81|0
1658376000000|2022-07-21 04:00:00|790.78|787.98|791.01|788.21|791.01|788.21|788.91|786.11|0
1658376300000|2022-07-21 04:05:00|790.54|787.74|791.13|788.33|791.24|788.44|790.31|787.51|0
1658376600000|2022-07-21 04:10:00|791.01|788.21|791.47|788.67|792.17|789.37|791.01|788.21|0
1658376900000|2022-07-21 04:15:00|791.24|788.44|791.01|788.21|791.7|788.9|790.54|787.74|0
1658377200000|2022-07-21 04:20:00|791.24|788.44|793.1|790.3|793.1|790.3|791.24|788.44|0
1658377500000|2022-07-21 04:25:00|793.33|790.53|793.33|790.53|793.56|790.76|792.75|789.95|0
1658377800000|2022-07-21 04:30:00|793.1|790.3|790.77|787.97|793.33|790.53|790.07|787.27|0
1658378100000|2022-07-21 04:35:00|790.54|787.74|791.82|789.02|792.63|789.83|790.54|787.74|0
1658378400000|2022-07-21 04:40:00|791.7|788.9|789.84|787.04|791.93|789.13|789.84|787.04|0
1658378700000|2022-07-21 04:45:00|789.73|786.93|787.98|785.18|790.54|787.74|787.75|784.95|0
1658379000000|2022-07-21 04:50:00|787.75|784.95|786.35|783.55|787.75|784.95|785.31|782.51|0
1658379300000|2022-07-21 04:55:00|786.12|783.32|787.98|785.18|787.98|785.18|785.89|783.09|0
1658379600000|2022-07-21 05:00:00|788.21|785.41|788.91|786.11|789.6|786.8|787.51|784.71|0
1658379900000|2022-07-21 05:05:00|788.67|785.87|786.35|783.55|789.6|786.8|786.35|783.55|0
1658380200000|2022-07-21 05:10:00|786.12|783.32|786.93|784.13|787.28|784.48|785.19|782.39|0
1658380500000|2022-07-21 05:15:00|786.81|784.01|788.67|785.87|788.9|786.1|786.58|783.78|0
1658380800000|2022-07-21 05:20:00|788.44|785.64|787.28|784.48|788.9|786.1|786.81|784.01|0
1658381100000|2022-07-21 05:25:00|787.4|784.6|787.51|784.71|787.97|785.17|787.04|784.24|0
1658381400000|2022-07-21 05:30:00|787.27|784.47|787.39|784.59|787.51|784.71|785.65|782.85|0
1658381700000|2022-07-21 05:35:00|787.51|784.71|784.25|781.45|787.97|785.17|784.25|781.45|0
1658382000000|2022-07-21 05:40:00|784.02|781.22|783.56|780.76|784.49|781.69|782.4|779.6|0
1658382300000|2022-07-21 05:45:00|783.21|780.41|781.82|779.02|784.02|781.22|781|778.2|0
1658382600000|2022-07-21 05:50:00|781.7|778.9|778.92|776.12|781.93|779.13|775.68|772.88|0
1658382900000|2022-07-21 05:55:00|779.15|776.35|778.22|775.42|779.84|777.04|777.76|774.96|0
1658383200000|2022-07-21 06:00:00|777.99|775.19|779.15|776.35|779.61|776.81|777.06|774.26|0
1658383500000|2022-07-21 06:05:00|779.38|776.58|777.52|774.72|780.07|777.27|776.83|774.03|0
1658383800000|2022-07-21 06:10:00|777.29|774.49|776.25|773.45|778.22|775.42|776.13|773.33|0
1658384100000|2022-07-21 06:15:00|776.37|773.57|778.22|775.42|781|778.2|776.37|773.57|0
1658384400000|2022-07-21 06:20:00|777.99|775.19|781|778.2|781.23|778.43|777.75|774.95|0
1658384700000|2022-07-21 06:25:00|781.23|778.43|782.74|779.94|783.09|780.29|779.38|776.58|0
1658385000000|2022-07-21 06:30:00|783.32|780.52|786.92|784.12|787.03|784.23|782.85|780.05|0
1658385300000|2022-07-21 06:35:00|787.03|784.23|783.44|780.64|787.73|784.93|783.44|780.64|0
1658385600000|2022-07-21 06:40:00|783.67|780.87|784.48|781.68|784.71|781.91|783.32|780.52|0
1658385900000|2022-07-21 06:45:00|784.36|781.56|786.57|783.77|786.57|783.77|784.36|781.56|0
1658386200000|2022-07-21 06:50:00|786.33|783.53|785.76|782.96|787.96|785.16|784.71|781.91|0
1658386500000|2022-07-21 06:55:00|785.64|782.84|787.03|784.23|787.96|785.16|784.94|782.14|0
1658386800000|2022-07-21 07:00:00|786.8|784|786.73|783.37|788.24|785.39|786.15|782.79|0
1658387100000|2022-07-21 07:05:00|787.07|784.19|784.39|781.99|788.58|785.7|784.28|781.4|0
1658387400000|2022-07-21 07:10:00|784.27|781.87|784.51|782.11|784.97|782.57|781.26|778.86|0
1658387700000|2022-07-21 07:15:00|784.62|782.22|783.69|781.29|788.1|785.7|783.23|780.83|0
1658388000000|2022-07-21 07:20:00|783.46|781.06|783.23|780.83|784.85|782.45|781.03|778.63|0
1658388300000|2022-07-21 07:25:00|783.12|780.72|790.42|788.02|790.42|788.02|782.76|780.36|0
1658388600000|2022-07-21 07:30:00|789.96|787.56|793.21|790.81|794.84|792.44|789.26|786.86|0
1658388900000|2022-07-21 07:35:00|792.98|790.58|791.93|789.53|794.37|791.97|791.93|789.53|0
1658389200000|2022-07-21 07:40:00|791.35|788.95|793.67|791.27|794.14|791.74|790.77|788.37|0
1658389500000|2022-07-21 07:45:00|793.91|791.51|791.35|788.95|793.91|791.51|790.65|788.25|0
1658389800000|2022-07-21 07:50:00|791.11|788.71|790.54|788.14|792.97|790.57|790.42|788.02|0
1658390100000|2022-07-21 07:55:00|789.72|787.32|793.44|791.04|793.9|791.5|789.72|787.32|0
1658390400000|2022-07-21 08:00:00|793.09|790.69|795.07|792.67|795.53|793.13|792.27|789.87|0
1658390700000|2022-07-21 08:05:00|795.3|792.9|794.72|792.32|796.46|794.06|793.2|790.8|0
1658391000000|2022-07-21 08:10:00|794.49|792.09|794.83|792.43|795.65|793.25|792.97|790.57|0
1658391300000|2022-07-21 08:15:00|795.06|792.66|796.46|794.06|797.39|794.99|794.25|791.85|0
1658391600000|2022-07-21 08:20:00|796.69|794.29|800.65|798.25|801.12|798.72|795.53|793.13|0
1658391900000|2022-07-21 08:25:00|800.54|798.14|799.02|796.62|801.01|798.61|797.62|795.22|0
1658392200000|2022-07-21 08:30:00|798.79|796.39|795.53|793.13|799.84|797.44|795.29|792.89|0
1658392500000|2022-07-21 08:35:00|795.42|793.02|797.39|794.99|798.09|795.69|794.36|791.96|0
1658392800000|2022-07-21 08:40:00|797.16|794.76|799.17|796.77|800.46|798.06|796.22|793.82|0
1658393100000|2022-07-21 08:45:00|798.94|796.54|798.94|796.54|799.64|797.24|796.84|794.44|0
1658393400000|2022-07-21 08:50:00|798.71|796.31|798.47|796.07|799.17|796.77|797.07|794.67|0
1658393700000|2022-07-21 08:55:00|798.36|795.96|794.28|791.88|798.59|796.19|794.05|791.65|0
1658394000000|2022-07-21 09:00:00|794.17|791.77|796.14|793.74|797.31|794.91|794.17|791.77|0
1658394300000|2022-07-21 09:05:00|796.37|793.97|795.67|793.27|796.84|794.44|795.1|792.7|0
1658394600000|2022-07-21 09:10:00|795.56|793.16|793.58|791.18|795.56|793.16|793.58|791.18|0
1658394900000|2022-07-21 09:15:00|793.81|791.41|793.58|791.18|795.56|793.16|793.11|790.71|0
1658395200000|2022-07-21 09:20:00|793.47|791.07|792.88|790.48|793.7|791.3|791.95|789.55|0
1658395500000|2022-07-21 09:25:00|792.65|790.25|794.16|791.76|794.51|792.11|791.95|789.55|0
1658395800000|2022-07-21 09:30:00|794.4|792|794.27|791.87|795.44|793.04|793.81|791.41|0
1658396100000|2022-07-21 09:35:00|794.16|791.76|793.81|791.41|796.26|793.86|793.81|791.41|0
1658396400000|2022-07-21 09:40:00|793.93|791.53|792.88|790.48|794.74|792.34|791.83|789.43|0
1658396700000|2022-07-21 09:45:00|792.64|790.24|792.18|789.78|793.81|791.41|791.48|789.08|0
1658397000000|2022-07-21 09:50:00|791.71|789.31|790.21|787.81|793.11|790.71|789.74|787.34|0
1658397300000|2022-07-21 09:55:00|790.32|787.92|789.9|787.5|792.22|789.82|789.9|787.5|0
1658397600000|2022-07-21 10:00:00|789.67|787.27|788.74|786.34|790.95|788.55|787.81|785.41|0
1658397900000|2022-07-21 10:05:00|789.09|786.69|787.34|784.94|791.06|788.66|787.34|784.94|0
1658398200000|2022-07-21 10:10:00|787.11|784.71|787.7|785.3|788.74|786.34|786.88|784.48|0
1658398500000|2022-07-21 10:15:00|787.57|785.17|786.41|784.01|788.97|786.57|785.72|783.32|0
1658398800000|2022-07-21 10:20:00|786.18|783.78|786.88|784.48|786.88|784.48|784.79|782.39|0
1658399100000|2022-07-21 10:25:00|786.64|784.24|786.41|784.01|787|784.6|784.79|782.39|0
1658399400000|2022-07-21 10:30:00|786.18|783.78|785.6|783.2|787.11|784.71|785.48|783.08|0
1658399700000|2022-07-21 10:35:00|785.71|783.31|786.87|784.47|787.57|785.17|785.6|783.2|0
1658400000000|2022-07-21 10:40:00|786.64|784.24|790.82|788.42|791.41|789.01|786.64|784.24|0
1658400300000|2022-07-21 10:45:00|791.29|788.89|792.68|790.28|792.68|790.28|790.36|787.96|0
1658400600000|2022-07-21 10:50:00|792.57|790.17|793.27|790.87|793.5|791.1|791.75|789.35|0
1658400900000|2022-07-21 10:55:00|793.5|791.1|791.98|789.58|794.31|791.91|790.82|788.42|0
1658401200000|2022-07-21 11:00:00|791.75|789.35|791.98|789.58|792.68|790.28|791.05|788.65|0
1658401500000|2022-07-21 11:05:00|792.1|789.7|789.78|787.38|793.14|790.74|789.42|787.02|0
1658401800000|2022-07-21 11:10:00|789.89|787.49|790.35|787.95|791.98|789.58|789.89|787.49|0
1658402100000|2022-07-21 11:15:00|790.59|788.19|790.58|788.18|790.82|788.42|788.73|786.33|0
1658402400000|2022-07-21 11:20:00|790.47|788.07|793.84|791.44|793.84|791.44|789.89|787.49|0
1658402700000|2022-07-21 11:25:00|794.07|791.67|792.56|790.16|794.31|791.91|792.21|789.81|0
1658403000000|2022-07-21 11:30:00|792.91|790.51|791.51|789.11|793.37|790.97|790.82|788.42|0
1658403300000|2022-07-21 11:35:00|791.4|789|795.47|793.07|795.7|793.3|791.05|788.65|0
1658403600000|2022-07-21 11:40:00|795.36|792.96|796.86|794.46|797.33|794.93|793.6|791.2|0
1658403900000|2022-07-21 11:45:00|797.1|794.7|793.03|790.63|797.33|794.93|793.03|790.63|0
1658404200000|2022-07-21 11:50:00|792.91|790.51|791.51|789.11|794.07|791.67|791.51|789.11|0
1658404500000|2022-07-21 11:55:00|791.74|789.34|793.03|790.63|793.84|791.44|791.74|789.34|0
1658404800000|2022-07-21 12:00:00|793.14|790.74|790.58|788.18|793.37|790.97|789.88|787.48|0
1658405100000|2022-07-21 12:05:00|790.35|787.95|789.65|787.25|791.04|788.64|787.56|785.16|0
1658405400000|2022-07-21 12:10:00|789.42|787.02|791.74|789.34|791.74|789.34|788.72|786.32|0
1658405700000|2022-07-21 12:15:00|791.4|789|786.07|782.71|799.44|796.32|785.71|782.35|0
1658406000000|2022-07-21 12:20:00|786.18|782.82|784.32|780.96|786.18|782.82|780.15|776.79|0
1658406300000|2022-07-21 12:25:00|784.55|781.19|787.8|784.44|789.2|785.84|784.55|781.19|0
1658406600000|2022-07-21 12:30:00|787.69|784.33|782|778.64|789.43|786.07|781.89|778.53|0
1658406900000|2022-07-21 12:35:00|781.54|778.18|778.19|774.83|784.32|780.96|778.19|774.83|0
1658407200000|2022-07-21 12:40:00|778.3|774.94|772.29|768.93|779.45|776.09|771.59|768.23|0
1658407500000|2022-07-21 12:45:00|772.06|768.7|774.12|771.72|774.83|772.07|771.57|768.7|0
1658407800000|2022-07-21 12:50:00|774.7|772.3|779.2|776.8|779.44|777.04|772.96|770.56|0
1658408100000|2022-07-21 12:55:00|778.97|776.57|777.45|775.05|779.2|776.8|774.9|772.5|0
1658408400000|2022-07-21 13:00:00|776.98|774.58|781.16|778.76|781.62|779.22|776.75|774.35|0
1658408700000|2022-07-21 13:05:00|781.62|779.22|784.64|782.24|786.27|783.87|781.62|779.22|0
1658409000000|2022-07-21 13:10:00|784.88|782.48|786.74|784.34|786.97|784.57|782.78|780.38|0
1658409300000|2022-07-21 13:15:00|786.97|784.57|790.69|788.29|791.16|788.76|783.71|781.31|0
1658409600000|2022-07-21 13:20:00|790.46|788.06|792.32|789.92|793.49|791.09|788.6|786.2|0
1658409900000|2022-07-21 13:25:00|792.56|790.16|792.56|790.16|794.42|792.02|791.86|789.46|0
1658410200000|2022-07-21 13:30:00|790.69|788.29|798.91|796.51|798.91|796.51|789.83|787.43|0
1658410500000|2022-07-21 13:35:00|801.48|799.08|792.16|789.76|805.21|802.81|791.46|789.06|0
1658410800000|2022-07-21 13:40:00|792.86|790.46|796.35|793.95|797.05|794.65|788.67|786.27|0
1658411100000|2022-07-21 13:45:00|798.68|796.28|790.76|788.36|800.54|798.14|788.67|786.27|0
1658411400000|2022-07-21 13:50:00|791.69|789.29|781.24|778.84|794.72|792.32|781.24|778.84|0
1658411700000|2022-07-21 13:55:00|781.01|778.61|783.79|781.39|785.19|782.79|780.09|777.69|0
1658412000000|2022-07-21 14:00:00|784.49|782.09|798.04|795.64|798.04|795.64|777.61|775.21|0
1658412300000|2022-07-21 14:05:00|797.58|795.18|797.11|794.71|800.14|797.74|791.99|789.59|0
1658412600000|2022-07-21 14:10:00|796.64|794.24|807.26|804.86|809.24|806.84|795.01|792.61|0
1658412900000|2022-07-21 14:15:00|807.61|805.21|797.06|794.66|807.84|805.44|794.97|792.57|0
1658413200000|2022-07-21 14:20:00|796.36|793.96|807.18|804.78|807.99|805.59|794.97|792.57|0
1658413500000|2022-07-21 14:25:00|806.82|804.42|812.65|810.25|816.38|813.98|806.59|804.19|0
1658413800000|2022-07-21 14:30:00|812.3|809.9|813.58|811.18|814.51|812.11|809.15|806.75|0
1658414100000|2022-07-21 14:35:00|812.88|810.48|802.43|800.03|812.88|810.48|802.43|800.03|0
1658414400000|2022-07-21 14:40:00|802.32|799.92|799.4|797|805|802.6|798.93|796.53|0
1658414700000|2022-07-21 14:45:00|799.17|796.77|802.2|799.8|803.02|800.62|798.7|796.3|0
1658415000000|2022-07-21 14:50:00|801.26|798.86|796.27|793.87|802.43|800.03|796.27|793.87|0
1658415300000|2022-07-21 14:55:00|795.8|793.4|789.75|787.35|797.2|794.8|789.06|786.66|0
1658415600000|2022-07-21 15:00:00|789.99|787.59|785.11|782.71|792.31|789.91|785.11|782.71|0
1658415900000|2022-07-21 15:05:00|784.87|782.47|788.36|785.96|789.98|787.58|784.87|782.47|0
1658416200000|2022-07-21 15:10:00|787.89|785.49|789.51|787.11|791.84|789.44|787.66|785.26|0
1658416500000|2022-07-21 15:15:00|789.05|786.65|788.35|785.95|791.84|789.44|786.95|784.55|0
1658416800000|2022-07-21 15:20:00|788.82|786.42|792.07|789.67|793.83|791.43|786.95|784.55|0
1658417100000|2022-07-21 15:25:00|791.84|789.44|785.56|783.16|792.54|790.14|785.56|783.16|0
1658417400000|2022-07-21 15:30:00|783.93|781.53|776.05|773.65|788.35|785.95|776.05|773.65|0
1658417700000|2022-07-21 15:35:00|776.51|774.11|779.75|777.35|779.75|777.35|774.89|772.49|0
1658418000000|2022-07-21 15:40:00|779.52|777.12|779.06|776.66|779.87|777.47|776.97|774.57|0
1658418300000|2022-07-21 15:45:00|778.95|776.55|782.3|779.9|782.54|780.14|777.2|774.8|0
1658418600000|2022-07-21 15:50:00|782.19|779.79|780.45|778.05|783|780.6|778.82|776.42|0
1658418900000|2022-07-21 15:55:00|779.98|777.58|779.29|776.89|780.45|778.05|777.2|774.8|0
1658419200000|2022-07-21 16:00:00|779.98|777.58|772.46|770.06|780.21|777.81|771.88|769.48|0
1658419500000|2022-07-21 16:05:00|772.34|769.94|766.33|763.93|773.49|771.09|765.87|763.47|0
1658419800000|2022-07-21 16:10:00|766.1|763.7|770.02|767.62|773.26|770.86|765.64|763.24|0
1658420100000|2022-07-21 16:15:00|769.79|767.39|767.36|764.96|770.61|768.21|766.2|763.8|0
1658420400000|2022-07-21 16:20:00|766.89|764.49|765.04|762.64|768.98|766.58|765.04|762.64|0
1658420700000|2022-07-21 16:25:00|765.5|763.1|760.63|758.23|766.2|763.8|760.17|757.77|0
1658421000000|2022-07-21 16:30:00|761.09|758.69|762.02|759.62|762.25|759.85|757.85|755.45|0
1658421300000|2022-07-21 16:35:00|761.79|759.39|760.63|758.23|763.4|761|759.94|757.54|0
1658421600000|2022-07-21 16:40:00|760.87|758.47|763.63|761.23|763.63|761.23|760.17|757.77|0
1658421900000|2022-07-21 16:45:00|763.4|761|765.01|762.61|765.94|763.54|762.94|760.54|0
1658422200000|2022-07-21 16:50:00|764.78|762.38|763.4|761|764.78|762.38|762.01|759.61|0
1658422500000|2022-07-21 16:55:00|763.17|760.77|762.24|759.84|764.09|761.69|761.32|758.92|0
1658422800000|2022-07-21 17:00:00|762.01|759.61|762.47|760.07|764.78|762.38|761.09|758.69|0
1658423100000|2022-07-21 17:05:00|762.24|759.84|762.24|759.84|764.09|761.69|759.71|757.31|0
1658423400000|2022-07-21 17:10:00|762.7|760.3|767.08|764.68|767.32|764.92|761.78|759.38|0
1658423700000|2022-07-21 17:15:00|767.2|764.8|764.13|761.73|767.78|765.38|762.52|760.12|0
1658424000000|2022-07-21 17:20:00|764.59|762.19|769.21|766.81|769.21|766.81|762.29|759.89|0
1658424300000|2022-07-21 17:25:00|768.75|766.35|768.98|766.58|771.76|769.36|768.05|765.65|0
1658424600000|2022-07-21 17:30:00|768.75|766.35|775|772.6|776.85|774.45|768.29|765.89|0
1658424900000|2022-07-21 17:35:00|775.69|773.29|769.9|767.5|777.08|774.68|769.21|766.81|0
1658425200000|2022-07-21 17:40:00|769.44|767.04|767.59|765.19|770.13|767.73|766.44|764.04|0
1658425500000|2022-07-21 17:45:00|766.9|764.5|770.25|767.85|771.29|768.89|766.9|764.5|0
1658425800000|2022-07-21 17:50:00|770.59|768.19|775.46|773.06|775.69|773.29|770.36|767.96|0
1658426100000|2022-07-21 17:55:00|775.92|773.52|770.13|767.73|776.38|773.98|769.67|767.27|0
1658426400000|2022-07-21 18:00:00|769.9|767.5|769.44|767.04|771.75|769.35|768.28|765.88|0
1658426700000|2022-07-21 18:05:00|769.21|766.81|766.2|763.8|770.36|767.96|764.58|762.18|0
1658427000000|2022-07-21 18:10:00|766.43|764.03|763.2|760.8|767.12|764.72|763.2|760.8|0
1658427300000|2022-07-21 18:15:00|762.97|760.57|763.2|760.8|765.16|762.76|761.81|759.41|0
1658427600000|2022-07-21 18:20:00|763.43|761.03|762.74|760.34|763.89|761.49|761.35|758.95|0
1658427900000|2022-07-21 18:25:00|762.97|760.57|762.97|760.57|765.51|763.11|762.04|759.64|0
1658428200000|2022-07-21 18:30:00|763.66|761.26|767.12|764.72|767.12|764.72|763.66|761.26|0
1658428500000|2022-07-21 18:35:00|767.35|764.95|764.35|761.95|769.66|767.26|764.35|761.95|0
1658428800000|2022-07-21 18:40:00|764.12|761.72|769.43|767.03|769.66|767.26|763.89|761.49|0
1658429100000|2022-07-21 18:45:00|769.2|766.8|767.58|765.18|771.05|768.65|767.58|765.18|0
1658429400000|2022-07-21 18:50:00|767.35|764.95|766.66|764.26|769.2|766.8|765.96|763.56|0
1658429700000|2022-07-21 18:55:00|766.42|764.02|765.5|763.1|767.35|764.95|763.19|760.79|0
1658430000000|2022-07-21 19:00:00|765.96|763.56|760.89|758.49|765.96|763.56|760.89|758.49|0
1658430300000|2022-07-21 19:05:00|761.35|758.95|756.51|754.11|762.04|759.64|756.28|753.88|0
1658430600000|2022-07-21 19:10:00|756.28|753.88|761|758.6|762.27|759.87|756.28|753.88|0
1658430900000|2022-07-21 19:15:00|761.35|758.95|761.11|758.71|764.34|761.94|760.31|757.91|0
1658431200000|2022-07-21 19:20:00|761.57|759.17|762.27|759.87|763.65|761.25|761.11|758.71|0
1658431500000|2022-07-21 19:25:00|762.04|759.64|759.96|757.56|762.27|759.87|758.58|756.18|0
1658431800000|2022-07-21 19:30:00|760.19|757.79|758.58|756.18|761.8|759.4|757.66|755.26|0
1658432100000|2022-07-21 19:35:00|758.35|755.95|760.88|758.48|761.11|758.71|756.27|753.87|0
1658432400000|2022-07-21 19:40:00|761.11|758.71|757.65|755.25|761.11|758.71|757.42|755.02|0
1658432700000|2022-07-21 19:45:00|757.88|755.48|757.88|755.48|759.16|756.76|756.73|754.33|0
1658433000000|2022-07-21 19:50:00|754.89|752.49|753.05|750.65|755.12|752.72|752.59|750.19|0
1658433300000|2022-07-21 19:55:00|753.17|750.77|748.3|745.9|753.97|751.57|748.3|745.9|0
1658433600000|2022-07-21 20:00:00|748.07|745.67|748.76|746.36|748.99|746.59|745.77|743.37|0
1658433900000|2022-07-21 20:05:00|748.99|746.59|750.83|748.43|751.06|748.66|748.99|746.59|0
1658434200000|2022-07-21 20:10:00|751.06|748.66|759.13|756.73|759.13|756.73|751.06|748.66|0
1658434500000|2022-07-21 20:15:00|759.1|756.3|761.41|758.61|761.87|759.07|757.71|754.91|0
1658434800000|2022-07-21 20:20:00|760.95|758.15|760.25|757.45|762.8|760|759.1|756.3|0
1658435100000|2022-07-21 20:25:00|760.02|757.22|760.02|757.22|760.25|757.45|759.56|756.76|0
1658435400000|2022-07-21 20:30:00|759.79|756.99|759.1|756.3|760.02|757.22|758.64|755.84|0
1658435700000|2022-07-21 20:35:00|758.87|756.07|758.87|756.07|758.87|756.07|757.25|754.45|0
1658436000000|2022-07-21 20:40:00|758.63|755.83|760.02|757.22|760.25|757.45|758.17|755.37|0
1658436300000|2022-07-21 20:45:00|760.25|757.45|759.56|756.76|760.71|757.91|759.56|756.76|0
1658436600000|2022-07-21 20:50:00|760.25|757.45|760.48|757.68|760.71|757.91|759.56|756.76|0
1658436900000|2022-07-21 20:55:00|760.71|757.91|758.06|755.26|760.71|757.91|758.06|755.26|0
1658437200000|2022-07-21 21:00:00|758.24|755.44|758.7|755.9|758.87|756.07|758.1|755.3|0
1658437500000|2022-07-21 21:05:00|758.5|755.7|758.56|755.76|758.97|756.17|758.44|755.64|0
1658437800000|2022-07-21 21:10:00|758.81|756.01|758.1|755.3|758.81|756.01|757.9|755.1|0
1658438100000|2022-07-21 21:15:00|758.07|755.27|757.9|755.1|758.14|755.34|757.7|754.9|0
1658438400000|2022-07-21 21:20:00|757.86|755.06|758.74|755.94|759.01|756.21|757.86|755.06|0
1658438700000|2022-07-21 21:25:00|758.6|755.8|759.07|756.27|759.37|756.57|758.6|755.8|0
1658439000000|2022-07-21 21:30:00|758.97|756.17|758.84|756.04|759.45|756.65|758.84|756.04|0
1658439300000|2022-07-21 21:35:00|759|756.2|759.04|756.24|759.07|756.27|758.46|755.66|0
1658439600000|2022-07-21 21:40:00|759.11|756.31|759.1|756.3|759.24|756.44|759.04|756.24|0
1658439900000|2022-07-21 21:45:00|759.17|756.37|759.65|756.85|759.65|756.85|759.1|756.3|0
1658440200000|2022-07-21 21:50:00|759.47|756.67|759.44|756.64|760.08|757.28|759|756.2|0
1658440500000|2022-07-21 21:55:00|759.41|756.61|759.88|757.08|759.94|757.14|759.41|756.61|0
1658440800000|2022-07-21 22:00:00|760.59|757.79|763.36|760.56|763.7|760.9|759.78|756.98|0
1658441100000|2022-07-21 22:05:00|763.82|761.02|764.63|761.83|766.02|763.22|763.82|761.02|0
1658441400000|2022-07-21 22:10:00|764.4|761.6|764.63|761.83|766.02|763.22|764.17|761.37|0
1658441700000|2022-07-21 22:15:00|764.75|761.95|762.31|759.51|765.55|762.75|762.31|759.51|0
1658442000000|2022-07-21 22:20:00|762.55|759.75|762.55|759.75|762.55|759.75|760.12|757.32|0
1658442300000|2022-07-21 22:25:00|762.31|759.51|761.16|758.36|762.78|759.98|760.35|757.55|0
1658442600000|2022-07-21 22:30:00|760.93|758.13|760.69|757.89|761.85|759.05|759.54|756.74|0
1658442900000|2022-07-21 22:35:00|761.16|758.36|762.77|759.97|763.01|760.21|761.16|758.36|0
1658443200000|2022-07-21 22:40:00|763.01|760.21|762.54|759.74|763.01|760.21|762.08|759.28|0
1658443500000|2022-07-21 22:45:00|762.66|759.86|762.08|759.28|763.47|760.67|761.62|758.82|0
1658443800000|2022-07-21 22:50:00|761.85|759.05|762.77|759.97|763.47|760.67|761.85|759.05|0
1658444100000|2022-07-21 22:55:00|762.54|759.74|762.89|760.09|763|760.2|762.08|759.28|0
1658444400000|2022-07-21 23:00:00|762.66|759.86|762.89|760.09|763.46|760.66|762.54|759.74|0
1658444700000|2022-07-21 23:05:00|762.77|759.97|763.23|760.43|763.7|760.9|762.54|759.74|0
1658445000000|2022-07-21 23:10:00|763.46|760.66|763.46|760.66|763.46|760.66|762.77|759.97|0
1658445300000|2022-07-21 23:15:00|763.23|760.43|763.92|761.12|764.62|761.82|762.77|759.97|0
1658445600000|2022-07-21 23:20:00|764.04|761.24|763.81|761.01|764.62|761.82|763.69|760.89|0
1658445900000|2022-07-21 23:25:00|763.92|761.12|762.3|759.5|764.15|761.35|762.07|759.27|0
1658446200000|2022-07-21 23:30:00|762.54|759.74|762.07|759.27|763.46|760.66|761.38|758.58|0
1658446500000|2022-07-21 23:35:00|762.3|759.5|763.46|760.66|763.92|761.12|762.3|759.5|0
1658446800000|2022-07-21 23:40:00|763.23|760.43|762.53|759.73|763.35|760.55|762.3|759.5|0
1658447100000|2022-07-21 23:45:00|762.76|759.96|762.76|759.96|763.69|760.89|762.07|759.27|0
1658447400000|2022-07-21 23:50:00|762.88|760.08|764.84|762.04|765.08|762.28|762.76|759.96|0
1658447700000|2022-07-21 23:55:00|764.61|761.81|764.84|762.04|765.31|762.51|764.15|761.35|0
1658448000000|2022-07-22 00:00:00|765.31|762.51|765.77|762.97|768.08|765.28|765.31|762.51|0
1658448300000|2022-07-22 00:05:00|765.54|762.74|767.16|764.36|767.16|764.36|765.54|762.74|0
1658448600000|2022-07-22 00:10:00|767.28|764.48|766.69|763.89|768.08|765.28|766.46|763.66|0
1658448900000|2022-07-22 00:15:00|766.81|764.01|764.84|762.04|766.92|764.12|764.15|761.35|0
1658449200000|2022-07-22 00:20:00|764.61|761.81|764.15|761.35|764.84|762.04|763.45|760.65|0
1658449500000|2022-07-22 00:25:00|763.91|761.11|765.07|762.27|765.07|762.27|763.22|760.42|0
1658449800000|2022-07-22 00:30:00|764.96|762.16|764.38|761.58|765.07|762.27|763.22|760.42|0
1658450100000|2022-07-22 00:35:00|764.5|761.7|762.99|760.19|765.76|762.96|762.76|759.96|0
1658450400000|2022-07-22 00:40:00|762.76|759.96|764.61|761.81|764.84|762.04|762.76|759.96|0
1658450700000|2022-07-22 00:45:00|764.84|762.04|763.8|761|764.84|762.04|763.45|760.65|0
1658451000000|2022-07-22 00:50:00|763.91|761.11|762.98|760.18|763.91|761.11|762.75|759.95|0
1658451300000|2022-07-22 00:55:00|762.75|759.95|762.06|759.26|763.22|760.42|761.83|759.03|0
1658451600000|2022-07-22 01:00:00|762.18|759.38|764.95|762.15|765.53|762.73|762.06|759.26|0
1658451900000|2022-07-22 01:05:00|765.07|762.27|765.06|762.26|765.3|762.5|764.14|761.34|0
1658452200000|2022-07-22 01:10:00|765.3|762.5|765.3|762.5|766.22|763.42|765.06|762.26|0
1658452500000|2022-07-22 01:15:00|765.42|762.62|766.22|763.42|767.38|764.58|765.06|762.26|0
1658452800000|2022-07-22 01:20:00|765.99|763.19|765.65|762.85|766.45|763.65|764.83|762.03|0
1658453100000|2022-07-22 01:25:00|765.76|762.96|764.37|761.57|765.76|762.96|763.44|760.64|0
1658453400000|2022-07-22 01:30:00|764.14|761.34|762.28|759.48|764.14|761.34|762.28|759.48|0
1658453700000|2022-07-22 01:35:00|762.05|759.25|760.9|758.1|762.98|760.18|759.97|757.17|0
1658454000000|2022-07-22 01:40:00|760.67|757.87|759.63|756.83|760.79|757.99|758.36|755.56|0
1658454300000|2022-07-22 01:45:00|759.51|756.71|761.94|759.14|762.05|759.25|759.51|756.71|0
1658454600000|2022-07-22 01:50:00|762.05|759.25|761.82|759.02|762.98|760.18|761.13|758.33|0
1658454900000|2022-07-22 01:55:00|761.94|759.14|761.01|758.21|762.28|759.48|760.78|757.98|0
1658455200000|2022-07-22 02:00:00|761.13|758.33|760.55|757.75|761.82|759.02|760.2|757.4|0
1658455500000|2022-07-22 02:05:00|760.43|757.63|762.28|759.48|762.28|759.48|760.32|757.52|0
1658455800000|2022-07-22 02:10:00|762.05|759.25|763.44|760.64|763.44|760.64|762.05|759.25|0
1658456100000|2022-07-22 02:15:00|763.9|761.1|763.2|760.4|764.36|761.56|762.97|760.17|0
1658456400000|2022-07-22 02:20:00|763.32|760.52|764.13|761.33|764.13|761.33|762.74|759.94|0
1658456700000|2022-07-22 02:25:00|764.36|761.56|764.82|762.02|765.28|762.48|763.55|760.75|0
1658457000000|2022-07-22 02:30:00|765.05|762.25|765.05|762.25|765.28|762.48|764.13|761.33|0
1658457300000|2022-07-22 02:35:00|765.17|762.37|766.44|763.64|766.67|763.87|765.05|762.25|0
1658457600000|2022-07-22 02:40:00|766.21|763.41|764.59|761.79|766.21|763.41|764.59|761.79|0
1658457900000|2022-07-22 02:45:00|764.48|761.68|765.28|762.48|765.51|762.71|764.36|761.56|0
1658458200000|2022-07-22 02:50:00|765.4|762.6|764.71|761.91|765.74|762.94|764.12|761.32|0
1658458500000|2022-07-22 02:55:00|764.59|761.79|765.51|762.71|765.51|762.71|764.59|761.79|0
1658458800000|2022-07-22 03:00:00|765.4|762.6|764.58|761.78|765.4|762.6|763.66|760.86|0
1658459100000|2022-07-22 03:05:00|764.35|761.55|764.58|761.78|765.51|762.71|764.12|761.32|0
1658459400000|2022-07-22 03:10:00|764.81|762.01|764.12|761.32|764.81|762.01|763.66|760.86|0
1658459700000|2022-07-22 03:15:00|764.01|761.21|765.04|762.24|765.04|762.24|763.19|760.39|0
1658460000000|2022-07-22 03:20:00|765.28|762.48|765.74|762.94|766.43|763.63|764.93|762.13|0
1658460300000|2022-07-22 03:25:00|765.86|763.06|764.12|761.32|765.97|763.17|764.12|761.32|0
1658460600000|2022-07-22 03:30:00|764.01|761.21|763.42|760.62|764.24|761.44|763.08|760.28|0
1658460900000|2022-07-22 03:35:00|763.31|760.51|763.88|761.08|764.35|761.55|763.19|760.39|0
1658461200000|2022-07-22 03:40:00|763.65|760.85|763.19|760.39|764.12|761.32|763.19|760.39|0
1658461500000|2022-07-22 03:45:00|763.31|760.51|763.19|760.39|763.42|760.62|762.5|759.7|0
1658461800000|2022-07-22 03:50:00|763.08|760.28|764|761.2|764.11|761.31|762.96|760.16|0
1658462100000|2022-07-22 03:55:00|763.88|761.08|762.73|759.93|763.88|761.08|762.73|759.93|0
1658462400000|2022-07-22 04:00:00|762.49|759.69|762.03|759.23|762.73|759.93|762.03|759.23|0
1658462700000|2022-07-22 04:05:00|762.26|759.46|761.8|759|762.49|759.69|761.8|759|0
1658463000000|2022-07-22 04:10:00|761.57|758.77|762.49|759.69|762.49|759.69|761.57|758.77|0
1658463300000|2022-07-22 04:15:00|762.61|759.81|762.49|759.69|763.19|760.39|762.49|759.69|0
1658463600000|2022-07-22 04:20:00|762.61|759.81|762.03|759.23|762.61|759.81|761.8|759|0
1658463900000|2022-07-22 04:25:00|762.26|759.46|762.95|760.15|763.18|760.38|762.26|759.46|0
1658464200000|2022-07-22 04:30:00|762.72|759.92|764.11|761.31|764.11|761.31|762.72|759.92|0
1658464500000|2022-07-22 04:35:00|764|761.2|763.64|760.84|764.11|761.31|762.95|760.15|0
1658464800000|2022-07-22 04:40:00|763.88|761.08|763.87|761.07|764.11|761.31|763.41|760.61|0
1658465100000|2022-07-22 04:45:00|764.11|761.31|763.64|760.84|764.11|761.31|763.41|760.61|0
1658465400000|2022-07-22 04:50:00|763.87|761.07|764.1|761.3|764.34|761.54|763.87|761.07|0
1658465700000|2022-07-22 04:55:00|764.23|761.43|765.03|762.23|765.15|762.35|763.64|760.84|0
1658466000000|2022-07-22 05:00:00|765.26|762.46|763.18|760.38|765.96|763.16|763.18|760.38|0
1658466300000|2022-07-22 05:05:00|763.41|760.61|764.57|761.77|765.26|762.46|762.25|759.45|0
1658466600000|2022-07-22 05:10:00|764.8|762|766.42|763.62|768.5|765.7|764.22|761.42|0
1658466900000|2022-07-22 05:15:00|766.65|763.85|765.72|762.92|767.57|764.77|765.26|762.46|0
1658467200000|2022-07-22 05:20:00|765.49|762.69|765.72|762.92|766.18|763.38|765.26|762.46|0
1658467500000|2022-07-22 05:25:00|765.61|762.81|763.87|761.07|765.61|762.81|763.87|761.07|0
1658467800000|2022-07-22 05:30:00|764.1|761.3|766.77|763.97|767.92|765.12|763.87|761.07|0
1658468100000|2022-07-22 05:35:00|766.64|763.84|767.11|764.31|767.8|765|766.41|763.61|0
1658468400000|2022-07-22 05:40:00|767.34|764.54|767.8|765|767.8|765|766.64|763.84|0
1658468700000|2022-07-22 05:45:00|767.57|764.77|767.34|764.54|767.8|765|766.87|764.07|0
1658469000000|2022-07-22 05:50:00|767.11|764.31|767.34|764.54|767.8|765|766.87|764.07|0
1658469300000|2022-07-22 05:55:00|767.57|764.77|767.34|764.54|767.8|765|766.64|763.84|0
1658469600000|2022-07-22 06:00:00|767.57|764.77|767.1|764.3|767.57|764.77|764.79|761.99|0
1658469900000|2022-07-22 06:05:00|766.87|764.07|766.41|763.61|767.1|764.3|765.02|762.22|0
1658470200000|2022-07-22 06:10:00|766.64|763.84|765.14|762.34|767.1|764.3|764.56|761.76|0
1658470500000|2022-07-22 06:15:00|765.25|762.45|765.6|762.8|765.94|763.14|763.86|761.06|0
1658470800000|2022-07-22 06:20:00|765.48|762.68|764.32|761.52|765.83|763.03|764.32|761.52|0
1658471100000|2022-07-22 06:25:00|764.44|761.64|763.63|760.83|766.17|763.37|763.16|760.36|0
1658471400000|2022-07-22 06:30:00|763.4|760.6|763.4|760.6|764.09|761.29|762.01|759.21|0
1658471700000|2022-07-22 06:35:00|763.63|760.83|763.39|760.59|763.75|760.95|762.7|759.9|0
1658472000000|2022-07-22 06:40:00|763.16|760.36|761.78|758.98|763.63|760.83|761.08|758.28|0
1658472300000|2022-07-22 06:45:00|762.01|759.21|759.46|756.66|762.01|759.21|758.77|755.97|0
1658472600000|2022-07-22 06:50:00|759.58|756.78|761.08|758.28|762.01|759.21|759.58|756.78|0
1658472900000|2022-07-22 06:55:00|760.97|758.17|760.51|757.71|761.77|758.97|760.39|757.59|0
1658473200000|2022-07-22 07:00:00|759.69|756.89|760.06|757.26|765.14|762.34|759.46|756.66|0
1658473500000|2022-07-22 07:05:00|759.83|757.03|758.7|756.3|763.09|760.69|758.7|756.3|0
1658473800000|2022-07-22 07:10:00|759.05|756.65|756.4|754|759.86|757.46|756.4|754|0
1658474100000|2022-07-22 07:15:00|754.21|751.81|761.01|758.61|761.01|758.61|754.21|751.81|0
1658474400000|2022-07-22 07:20:00|760.55|758.15|757.78|755.38|760.55|758.15|756.86|754.46|0
1658474700000|2022-07-22 07:25:00|757.55|755.15|761.01|758.61|761.01|758.61|756.4|754|0
1658475000000|2022-07-22 07:30:00|760.55|758.15|763.09|760.69|764.82|762.42|759.62|757.22|0
1658475300000|2022-07-22 07:35:00|763.32|760.92|766.78|764.38|767.71|765.31|761.47|759.07|0
1658475600000|2022-07-22 07:40:00|767.01|764.61|767.24|764.84|768.4|766|765.63|763.23|0
1658475900000|2022-07-22 07:45:00|767.01|764.61|765.86|763.46|767.13|764.73|765.63|763.23|0
1658476200000|2022-07-22 07:50:00|765.75|763.35|765.16|762.76|767.83|765.43|765.05|762.65|0
1658476500000|2022-07-22 07:55:00|765.28|762.88|763.77|761.37|765.28|762.88|761.93|759.53|0
1658476800000|2022-07-22 08:00:00|762.85|760.45|765.62|763.22|767.01|764.61|762.62|760.22|0
1658477100000|2022-07-22 08:05:00|765.39|762.99|767.01|764.61|767.7|765.3|765.16|762.76|0
1658477400000|2022-07-22 08:10:00|767.13|764.73|762.28|759.88|767.24|764.84|762.28|759.88|0
1658477700000|2022-07-22 08:15:00|762.62|760.22|763.77|761.37|763.77|761.37|760.54|758.14|0
1658478000000|2022-07-22 08:20:00|763.66|761.26|764.12|761.72|765.62|763.22|763.31|760.91|0
1658478300000|2022-07-22 08:25:00|764|761.6|761.23|758.83|764|761.6|761.23|758.83|0
1658478600000|2022-07-22 08:30:00|761|758.6|762.38|759.98|763.77|761.37|760.31|757.91|0
1658478900000|2022-07-22 08:35:00|762.15|759.75|760.54|758.14|762.15|759.75|759.61|757.21|0
1658479200000|2022-07-22 08:40:00|760.3|757.9|760.07|757.67|760.54|758.14|757.31|754.91|0
1658479500000|2022-07-22 08:45:00|760.19|757.79|761|758.6|761.35|758.95|758.69|756.29|0
1658479800000|2022-07-22 08:50:00|760.88|758.48|760.53|758.13|761.12|758.72|759.61|757.21|0
1658480100000|2022-07-22 08:55:00|760.3|757.9|760.65|758.25|761.58|759.18|759.96|757.56|0
1658480400000|2022-07-22 09:00:00|760.76|758.36|759.61|757.21|761.34|758.94|758.46|756.06|0
1658480700000|2022-07-22 09:05:00|759.73|757.33|758.81|756.41|759.73|757.33|756.61|754.21|0
1658481000000|2022-07-22 09:10:00|758.69|756.29|757.99|755.59|758.69|756.29|756.15|753.75|0
1658481300000|2022-07-22 09:15:00|758.11|755.71|755.69|753.29|758.11|755.71|755|752.6|0
1658481600000|2022-07-22 09:20:00|755.58|753.18|756.84|754.44|757.53|755.13|755.23|752.83|0
1658481900000|2022-07-22 09:25:00|756.96|754.56|759.49|757.09|759.6|757.2|756.84|754.44|0
1658482200000|2022-07-22 09:30:00|759.37|756.97|760.76|758.36|760.76|758.36|758.91|756.51|0
1658482500000|2022-07-22 09:35:00|760.53|758.13|761.11|758.71|761.45|759.05|759.6|757.2|0
1658482800000|2022-07-22 09:40:00|761.22|758.82|760.18|757.78|761.22|758.82|759.6|757.2|0
1658483100000|2022-07-22 09:45:00|760.29|757.89|758.45|756.05|760.76|758.36|758.45|756.05|0
1658483400000|2022-07-22 09:50:00|758.34|755.94|758.45|756.05|758.8|756.4|757.3|754.9|0
1658483700000|2022-07-22 09:55:00|758.57|756.17|760.98|758.58|760.98|758.58|758.22|755.82|0
1658484000000|2022-07-22 10:00:00|760.75|758.35|756.83|754.43|760.98|758.58|756.6|754.2|0
1658484300000|2022-07-22 10:05:00|756.6|754.2|758.21|755.81|759.6|757.2|755.91|753.51|0
1658484600000|2022-07-22 10:10:00|758.33|755.93|759.72|757.32|760.75|758.35|758.1|755.7|0
1658484900000|2022-07-22 10:15:00|759.49|757.09|759.26|756.86|761.21|758.81|759.26|756.86|0
1658485200000|2022-07-22 10:20:00|759.14|756.74|760.18|757.78|760.75|758.35|758.9|756.5|0
1658485500000|2022-07-22 10:25:00|760.52|758.12|759.25|756.85|760.75|758.35|759.13|756.73|0
1658485800000|2022-07-22 10:30:00|759.13|756.73|756.95|754.55|759.83|757.43|756.83|754.43|0
1658486100000|2022-07-22 10:35:00|756.83|754.43|756.6|754.2|757.06|754.66|755.67|753.27|0
1658486400000|2022-07-22 10:40:00|756.49|754.09|754.75|752.35|757.29|754.89|754.52|752.12|0
1658486700000|2022-07-22 10:45:00|754.98|752.58|754.98|752.58|754.98|752.58|753.83|751.43|0
1658487000000|2022-07-22 10:50:00|754.75|752.35|756.13|753.73|756.59|754.19|753.83|751.43|0
1658487300000|2022-07-22 10:55:00|756.36|753.96|757.51|755.11|757.98|755.58|755.21|752.81|0
1658487600000|2022-07-22 11:00:00|757.75|755.35|758.67|756.27|760.28|757.88|757.05|754.65|0
1658487900000|2022-07-22 11:05:00|758.79|756.39|759.36|756.96|760.74|758.34|758.44|756.04|0
1658488200000|2022-07-22 11:10:00|759.13|756.73|758.99|756.59|760.28|757.88|758.9|756.5|0
1658488500000|2022-07-22 11:15:00|759.11|756.71|759.45|757.05|760.15|757.75|758.07|755.67|0
1658488800000|2022-07-22 11:20:00|759.22|756.82|758.99|756.59|759.68|757.28|758.53|756.13|0
1658489100000|2022-07-22 11:25:00|758.76|756.36|756.91|754.51|758.99|756.59|756.91|754.51|0
1658489400000|2022-07-22 11:30:00|756.68|754.28|758.18|755.78|759.22|756.82|756.45|754.05|0
1658489700000|2022-07-22 11:35:00|758.3|755.9|756.91|754.51|759.22|756.82|756.68|754.28|0
1658490000000|2022-07-22 11:40:00|757.14|754.74|755.52|753.12|757.14|754.74|754.37|751.97|0
1658490300000|2022-07-22 11:45:00|755.29|752.89|754.83|752.43|756.22|753.82|753.45|751.05|0
1658490600000|2022-07-22 11:50:00|755.06|752.66|753.45|751.05|755.29|752.89|753.45|751.05|0
1658490900000|2022-07-22 11:55:00|753.22|750.82|752.29|749.89|754.14|751.74|751.83|749.43|0
1658491200000|2022-07-22 12:00:00|752.52|750.12|755.06|752.66|755.64|753.24|752.52|750.12|0
1658491500000|2022-07-22 12:05:00|755.29|752.89|753.71|751.31|755.29|752.89|753.02|750.62|0
1658491800000|2022-07-22 12:10:00|753.94|751.54|752.32|749.92|754.4|752|752.32|749.92|0
1658492100000|2022-07-22 12:15:00|752.55|750.15|750.47|748.07|752.67|750.27|750.24|747.84|0
1658492400000|2022-07-22 12:20:00|750.7|748.3|750.24|747.84|751.63|749.23|749.78|747.38|0
1658492700000|2022-07-22 12:25:00|750.01|747.61|752.55|750.15|752.78|750.38|750.01|747.61|0
1658493000000|2022-07-22 12:30:00|752.78|750.38|752.09|749.69|753.01|750.61|750.7|748.3|0
1658493300000|2022-07-22 12:35:00|752.32|749.92|753.38|750.98|753.7|751.3|751.62|749.22|0
1658493600000|2022-07-22 12:40:00|753.61|751.21|752.91|750.51|754.88|752.48|752.45|750.05|0
1658493900000|2022-07-22 12:45:00|753.14|750.74|751.53|749.13|753.14|750.74|750.84|748.44|0
1658494200000|2022-07-22 12:50:00|751.76|749.36|751.99|749.59|752.91|750.51|751.3|748.9|0
1658494500000|2022-07-22 12:55:00|752.22|749.82|752.91|750.51|753.6|751.2|752.22|749.82|0
1658494800000|2022-07-22 13:00:00|752.68|750.28|751.76|749.36|753.37|750.97|750.83|748.43|0
1658495100000|2022-07-22 13:05:00|751.99|749.59|751.29|748.89|752.22|749.82|749.68|747.28|0
1658495400000|2022-07-22 13:10:00|751.06|748.66|748.53|746.13|751.29|748.89|748.07|745.67|0
1658495700000|2022-07-22 13:15:00|748.76|746.36|749.45|747.05|749.91|747.51|748.53|746.13|0
1658496000000|2022-07-22 13:20:00|749.22|746.82|746.8|744.4|749.45|747.05|746.22|743.82|0
1658496300000|2022-07-22 13:25:00|746.91|744.51|746.45|744.05|748.06|745.66|746.22|743.82|0
1658496600000|2022-07-22 13:30:00|747.37|744.97|751.73|749.33|751.96|749.56|741.39|738.99|0
1658496900000|2022-07-22 13:35:00|751.96|749.56|739.36|736.96|754.73|752.33|738.53|736.13|0
1658497200000|2022-07-22 13:40:00|738.9|736.5|742.04|739.64|743.19|740.79|737.52|735.12|0
1658497500000|2022-07-22 13:45:00|739.97|737.57|741.12|738.72|748.72|746.32|739.05|736.65|0
1658497800000|2022-07-22 13:50:00|741.81|739.41|746.88|744.48|748.72|746.32|735.15|732.75|0
1658498100000|2022-07-22 13:55:00|747.8|745.4|754.96|752.56|754.96|752.56|747.8|745.4|0
1658498400000|2022-07-22 14:00:00|754.73|752.33|755.33|752.93|759.82|757.42|753.02|750.62|0
1658498700000|2022-07-22 14:05:00|755.56|753.16|760.41|758.01|762.03|759.63|754.87|752.47|0
1658499000000|2022-07-22 14:10:00|760.87|758.47|750.49|748.09|760.87|758.47|750.03|747.63|0
1658499300000|2022-07-22 14:15:00|750.72|748.32|747.73|745.33|750.72|748.32|746.58|744.18|0
1658499600000|2022-07-22 14:20:00|747.96|745.56|752.21|749.81|754.41|752.01|747.96|745.56|0
1658499900000|2022-07-22 14:25:00|752.44|750.04|750.36|747.96|757.75|755.35|750.13|747.73|0
1658500200000|2022-07-22 14:30:00|750.59|748.19|752.67|750.27|753.13|750.73|747.71|745.31|0
1658500500000|2022-07-22 14:35:00|752.43|750.03|753.36|750.96|755.2|752.8|751.05|748.65|0
1658500800000|2022-07-22 14:40:00|753.82|751.42|752.2|749.8|755.43|753.03|748.28|745.88|0
1658501100000|2022-07-22 14:45:00|752.43|750.03|751.28|748.88|753.82|751.42|749.55|747.15|0
1658501400000|2022-07-22 14:50:00|750.82|748.42|745.75|743.35|752.66|750.26|744.6|742.2|0
1658501700000|2022-07-22 14:55:00|745.52|743.12|748.78|746.38|749.24|746.84|744.37|741.97|0
1658502000000|2022-07-22 15:00:00|749.01|746.61|758.35|755.95|758.35|755.95|747.58|745.18|0
1658502300000|2022-07-22 15:05:00|759.04|756.64|755.8|753.4|759.5|757.1|754.41|752.01|0
1658502600000|2022-07-22 15:10:00|756.03|753.63|753.02|750.62|756.26|753.86|752.33|749.93|0
1658502900000|2022-07-22 15:15:00|752.79|750.39|755.33|752.93|758.34|755.94|752.79|750.39|0
1658503200000|2022-07-22 15:20:00|755.57|753.17|766.23|763.83|766.23|763.83|755.33|752.93|0
1658503500000|2022-07-22 15:25:00|766.12|763.72|766.93|764.53|766.93|764.53|762.99|760.59|0
1658503800000|2022-07-22 15:30:00|767.16|764.76|772.35|769.95|773.05|770.65|765.31|762.91|0
1658504100000|2022-07-22 15:35:00|772.58|770.18|775.14|772.74|780.25|777.85|771.19|768.79|0
1658504400000|2022-07-22 15:40:00|775.6|773.2|775.57|773.17|779.55|777.15|771.65|769.25|0
1658504700000|2022-07-22 15:45:00|775.33|772.93|773.71|771.31|777.43|775.03|773.01|770.61|0
1658505000000|2022-07-22 15:50:00|773.94|771.54|770.69|768.29|775.57|773.17|769.88|767.48|0
1658505300000|2022-07-22 15:55:00|770.92|768.52|771.38|768.98|775.1|772.7|770.92|768.52|0
1658505600000|2022-07-22 16:00:00|771.85|769.45|774.63|772.23|776.03|773.63|768.6|766.2|0
1658505900000|2022-07-22 16:05:00|774.17|771.77|777.19|774.79|777.42|775.02|773.47|771.07|0
1658506200000|2022-07-22 16:10:00|777.66|775.26|781.38|778.98|783.24|780.84|777.66|775.26|0
1658506500000|2022-07-22 16:15:00|781.61|779.21|778.94|776.54|781.61|779.21|776.26|773.86|0
1658506800000|2022-07-22 16:20:00|778.59|776.19|781.15|778.75|781.61|779.21|778.12|775.72|0
1658507100000|2022-07-22 16:25:00|780.68|778.28|778.58|776.18|783.94|781.54|776.96|774.56|0
1658507400000|2022-07-22 16:30:00|778.35|775.95|771.84|769.44|778.82|776.42|771.38|768.98|0
1658507700000|2022-07-22 16:35:00|772.07|769.67|776.49|774.09|777.65|775.25|771.84|769.44|0
1658508000000|2022-07-22 16:40:00|776.26|773.86|779.98|777.58|780.44|778.04|774.86|772.46|0
1658508300000|2022-07-22 16:45:00|780.21|777.81|778.7|776.3|780.91|778.51|775.79|773.39|0
1658508600000|2022-07-22 16:50:00|779.05|776.65|778.35|775.95|779.05|776.65|776.25|773.85|0
1658508900000|2022-07-22 16:55:00|778.58|776.18|781.37|778.97|782.54|780.14|776.95|774.55|0
1658509200000|2022-07-22 17:00:00|781.61|779.21|786.27|783.87|786.97|784.57|781.37|778.97|0
1658509500000|2022-07-22 17:05:00|786.5|784.1|782.57|780.17|786.5|784.1|782.57|780.17|0
1658509800000|2022-07-22 17:10:00|782.8|780.4|788.52|786.12|788.52|786.12|782.11|779.71|0
1658510100000|2022-07-22 17:15:00|788.4|786|790.96|788.56|791.43|789.03|786.06|783.66|0
1658510400000|2022-07-22 17:20:00|790.49|788.09|793.12|790.72|793.12|790.72|788.63|786.23|0
1658510700000|2022-07-22 17:25:00|793.35|790.95|791.49|789.09|793.82|791.42|790.21|787.81|0
1658511000000|2022-07-22 17:30:00|791.95|789.55|796.85|794.45|796.85|794.45|791.95|789.55|0
1658511300000|2022-07-22 17:35:00|797.09|794.69|795.71|793.31|800.13|797.73|795.71|793.31|0
1658511600000|2022-07-22 17:40:00|795.95|793.55|795.13|792.73|799.45|797.05|794.55|792.15|0
1658511900000|2022-07-22 17:45:00|795.01|792.61|795.24|792.84|797.11|794.71|792.68|790.28|0
1658512200000|2022-07-22 17:50:00|795.71|793.31|796.88|794.48|798.98|796.58|795.48|793.08|0
1658512500000|2022-07-22 17:55:00|797.11|794.71|793.28|790.88|797.11|794.71|792.58|790.18|0
1658512800000|2022-07-22 18:00:00|793.52|791.12|801.23|798.83|801.7|799.3|792.58|790.18|0
1658513100000|2022-07-22 18:05:00|800.99|798.59|802.16|799.76|802.75|800.35|798.89|796.49|0
1658513400000|2022-07-22 18:10:00|802.4|800|804.32|801.92|805.29|802.89|801.93|799.53|0
1658513700000|2022-07-22 18:15:00|803.85|801.45|798.83|796.43|804.08|801.68|798.24|795.84|0
1658514000000|2022-07-22 18:20:00|799.17|796.77|801.28|798.88|801.51|799.11|798.71|796.31|0
1658514300000|2022-07-22 18:25:00|801.51|799.11|800.11|797.71|803.61|801.21|799.41|797.01|0
1658514600000|2022-07-22 18:30:00|800.58|798.18|798.47|796.07|804.78|802.38|796.26|793.86|0
1658514900000|2022-07-22 18:35:00|798.24|795.84|799.87|797.47|802.44|800.04|796.6|794.2|0
1658515200000|2022-07-22 18:40:00|800.11|797.71|802.44|800.04|802.91|800.51|800.11|797.71|0
1658515500000|2022-07-22 18:45:00|802.68|800.28|798.94|796.54|803.14|800.74|798.94|796.54|0
1658515800000|2022-07-22 18:50:00|799.4|797|797.19|794.79|801.04|798.64|796.14|793.74|0
1658516100000|2022-07-22 18:55:00|797.07|794.67|796.25|793.37|797.54|795.14|793.8|791.4|0
1658516400000|2022-07-22 19:00:00|796.48|793.6|794.61|792.21|798.36|795.48|793.44|790.69|0
1658516700000|2022-07-22 19:05:00|795.07|792.67|797.88|795.48|798.82|796.42|793.67|791.27|0
1658517000000|2022-07-22 19:10:00|797.18|794.78|788.53|786.13|798.35|795.95|788.53|786.13|0
1658517300000|2022-07-22 19:15:00|787.6|785.2|791.33|788.93|791.69|789.29|787.6|785.2|0
1658517600000|2022-07-22 19:20:00|791.57|789.17|785.22|782.82|791.57|789.17|785.22|782.82|0
1658517900000|2022-07-22 19:25:00|784.98|782.58|784.75|782.35|789.65|787.25|784.52|782.12|0
1658518200000|2022-07-22 19:30:00|784.52|782.12|788.95|786.55|788.95|786.55|784.05|781.65|0
1658518500000|2022-07-22 19:35:00|789.19|786.79|792.08|789.68|792.54|790.14|788.48|786.08|0
1658518800000|2022-07-22 19:40:00|791.84|789.44|792.54|790.14|792.54|790.14|788.81|786.41|0
1658519100000|2022-07-22 19:45:00|792.78|790.38|792.54|790.14|796.05|793.65|789.27|786.87|0
1658519400000|2022-07-22 19:50:00|790.44|788.04|789.74|787.34|793.01|790.61|787.41|785.01|0
1658519700000|2022-07-22 19:55:00|789.51|787.11|781.95|779.55|789.51|787.11|781.95|779.55|0
1658520000000|2022-07-22 20:00:00|782.65|780.25|786.38|783.98|788.48|786.08|782.65|780.25|0
1658520300000|2022-07-22 20:05:00|786.61|784.21|784.51|782.11|787.31|784.91|784.28|781.88|0
1658520600000|2022-07-22 20:10:00|784.75|782.35|784.98|782.58|786.61|784.21|784.74|782.34|0
1658708100000|2022-07-25 00:15:00|786.19|783.39|784.91|782.11|786.42|783.62|783.16|780.36|0
1658708400000|2022-07-25 00:20:00|784.79|781.99|783.39|780.59|785.26|782.46|782.93|780.13|0
1658708700000|2022-07-25 00:25:00|783.16|780.36|784.79|781.99|785.02|782.22|782.69|779.89|0
1658709000000|2022-07-25 00:30:00|784.56|781.76|786.18|783.38|786.18|783.38|783.86|781.06|0
1658709300000|2022-07-25 00:35:00|785.95|783.15|789.1|786.3|789.1|786.3|785.84|783.04|0
1658709600000|2022-07-25 00:40:00|789.21|786.41|788.98|786.18|791.08|788.28|788.4|785.6|0
1658709900000|2022-07-25 00:45:00|788.75|785.95|790.14|787.34|790.5|787.7|788.05|785.25|0
1658710200000|2022-07-25 00:50:00|790.38|787.58|790.14|787.34|791.2|788.4|789.44|786.64|0
1658710500000|2022-07-25 00:55:00|789.8|787|794.28|791.48|794.51|791.71|789.02|786.22|0
1658710800000|2022-07-25 01:00:00|794.4|791.6|795.44|792.64|796.14|793.34|793.35|790.55|0
1658711100000|2022-07-25 01:05:00|795.21|792.41|794.28|791.48|795.67|792.87|793.81|791.01|0
1658711400000|2022-07-25 01:10:00|794.4|791.6|794.04|791.24|794.74|791.94|793.58|790.78|0
1658711700000|2022-07-25 01:15:00|794.27|791.47|791.71|788.91|795.44|792.64|791.14|788.34|0
1658712000000|2022-07-25 01:20:00|791.48|788.68|793.11|790.31|793.11|790.31|791.25|788.45|0
1658712300000|2022-07-25 01:25:00|793.34|790.54|793.34|790.54|793.93|791.13|792.18|789.38|0
1658712600000|2022-07-25 01:30:00|793.7|790.9|794.86|792.06|795.9|793.1|793.23|790.43|0
1658712900000|2022-07-25 01:35:00|794.74|791.94|794.04|791.24|794.97|792.17|792.87|790.07|0
1658713200000|2022-07-25 01:40:00|793.81|791.01|794.27|791.47|796.13|793.33|793.81|791.01|0
1658713500000|2022-07-25 01:45:00|794.62|791.82|795.2|792.4|795.43|792.63|793.57|790.77|0
1658713800000|2022-07-25 01:50:00|795.32|792.52|794.73|791.93|796.6|793.8|794.62|791.82|0
1658714100000|2022-07-25 01:55:00|794.97|792.17|794.73|791.93|795.2|792.4|793.57|790.77|0
1658714400000|2022-07-25 02:00:00|794.86|792.06|792.87|790.07|795.2|792.4|791.71|788.91|0
1658714700000|2022-07-25 02:05:00|792.64|789.84|794.27|791.47|794.73|791.93|792.17|789.37|0
1658715000000|2022-07-25 02:10:00|794.5|791.7|792.64|789.84|794.97|792.17|792.52|789.72|0
1658715300000|2022-07-25 02:15:00|792.17|789.37|793.57|790.77|794.39|791.59|791.47|788.67|0
1658715600000|2022-07-25 02:20:00|793.33|790.53|793.57|790.77|793.8|791|792.4|789.6|0
1658715900000|2022-07-25 02:25:00|793.33|790.53|793.1|790.3|793.8|791|792.76|789.96|0
1658716200000|2022-07-25 02:30:00|792.99|790.19|793.69|790.89|794.03|791.23|792.4|789.6|0
1658716500000|2022-07-25 02:35:00|793.56|790.76|792.99|790.19|793.8|791|792.87|790.07|0
1658716800000|2022-07-25 02:40:00|793.1|790.3|791.24|788.44|793.33|790.53|791.24|788.44|0
1658717100000|2022-07-25 02:45:00|791.47|788.67|791.7|788.9|792.63|789.83|791.47|788.67|0
1658717400000|2022-07-25 02:50:00|791.59|788.79|790.07|787.27|791.7|788.9|788.91|786.11|0
1658717700000|2022-07-25 02:55:00|790.19|787.39|789.84|787.04|790.3|787.5|789.6|786.8|0
1658718000000|2022-07-25 03:00:00|789.73|786.93|790.77|787.97|790.77|787.97|789.6|786.8|0
1658718300000|2022-07-25 03:05:00|790.66|787.86|788.91|786.11|790.89|788.09|788.91|786.11|0
1658718600000|2022-07-25 03:10:00|788.79|785.99|790.07|787.27|790.3|787.5|788.67|785.87|0
1658718900000|2022-07-25 03:15:00|789.83|787.03|789.37|786.57|790.07|787.27|789.14|786.34|0
1658719200000|2022-07-25 03:20:00|789.26|786.46|791.69|788.89|791.93|789.13|789.26|786.46|0
1658719500000|2022-07-25 03:25:00|791.46|788.66|792.16|789.36|792.39|789.59|790.53|787.73|0
1658719800000|2022-07-25 03:30:00|791.93|789.13|790.76|787.96|792.16|789.36|790.3|787.5|0
1658720100000|2022-07-25 03:35:00|791|788.2|789.83|787.03|791.46|788.66|789.25|786.45|0
1658720400000|2022-07-25 03:40:00|790.06|787.26|789.83|787.03|790.99|788.19|789.83|787.03|0
1658720700000|2022-07-25 03:45:00|790.18|787.38|789.13|786.33|790.3|787.5|788.9|786.1|0
1658721000000|2022-07-25 03:50:00|789.25|786.45|787.5|784.7|789.36|786.56|787.5|784.7|0
1658721300000|2022-07-25 03:55:00|787.74|784.94|787.27|784.47|788.2|785.4|787.04|784.24|0
1658721600000|2022-07-25 04:00:00|787.5|784.7|788.2|785.4|788.67|785.87|787.39|784.59|0
1658721900000|2022-07-25 04:05:00|788.32|785.52|787.73|784.93|788.66|785.86|787.73|784.93|0
1658722200000|2022-07-25 04:10:00|787.97|785.17|788.43|785.63|788.66|785.86|787.73|784.93|0
1658722500000|2022-07-25 04:15:00|788.66|785.86|788.66|785.86|789.48|786.68|788.43|785.63|0
1658722800000|2022-07-25 04:20:00|788.43|785.63|788.2|785.4|788.43|785.63|788.2|785.4|0
1658723100000|2022-07-25 04:25:00|788.43|785.63|787.96|785.16|788.43|785.63|787.5|784.7|0
1658723400000|2022-07-25 04:30:00|788.08|785.28|786.22|783.42|788.2|785.4|786.1|783.3|0
1658723700000|2022-07-25 04:35:00|786.34|783.54|786.8|784|787.03|784.23|786.1|783.3|0
1658724000000|2022-07-25 04:40:00|786.92|784.12|787.03|784.23|787.26|784.46|786.57|783.77|0
1658724300000|2022-07-25 04:45:00|787.15|784.35|786.8|784|788.19|785.39|786.57|783.77|0
1658724600000|2022-07-25 04:50:00|787.26|784.46|787.73|784.93|788.66|785.86|787.26|784.46|0
1658724900000|2022-07-25 04:55:00|787.85|785.05|788.54|785.74|788.66|785.86|787.49|784.69|0
1658725200000|2022-07-25 05:00:00|788.89|786.09|789.12|786.32|789.35|786.55|787.96|785.16|0
1658725500000|2022-07-25 05:05:00|789.35|786.55|787.73|784.93|789.82|787.02|787.49|784.69|0
1658725800000|2022-07-25 05:10:00|787.96|785.16|789.35|786.55|789.82|787.02|787.96|785.16|0
1658726100000|2022-07-25 05:15:00|789.58|786.78|790.51|787.71|790.98|788.18|789.47|786.67|0
1658726400000|2022-07-25 05:20:00|790.64|787.84|790.05|787.25|790.75|787.95|789.82|787.02|0
1658726700000|2022-07-25 05:25:00|790.28|787.48|790.05|787.25|791.21|788.41|790.05|787.25|0
1658727000000|2022-07-25 05:30:00|790.28|787.48|790.98|788.18|791.68|788.88|790.28|787.48|0
1658727300000|2022-07-25 05:35:00|791.1|788.3|789.7|786.9|791.21|788.41|788.88|786.08|0
1658727600000|2022-07-25 05:40:00|789.58|786.78|792.01|789.21|792.01|789.21|789.58|786.78|0
1658727900000|2022-07-25 05:45:00|791.78|788.98|792.47|789.67|792.71|789.91|791.31|788.51|0
1658728200000|2022-07-25 05:50:00|792.7|789.9|792.59|789.79|793.63|790.83|792.24|789.44|0
1658728500000|2022-07-25 05:55:00|792.7|789.9|791.08|788.28|792.94|790.14|789.91|787.11|0
1658728800000|2022-07-25 06:00:00|790.96|788.16|789.22|786.42|791.31|788.51|789.22|786.42|0
1658729100000|2022-07-25 06:05:00|788.98|786.18|788.29|785.49|789.68|786.88|788.29|785.49|0
1658729400000|2022-07-25 06:10:00|788.18|785.38|786.66|783.86|788.98|786.18|786.43|783.63|0
1658729700000|2022-07-25 06:15:00|786.89|784.09|789.21|786.41|789.45|786.65|786.43|783.63|0
1658730000000|2022-07-25 06:20:00|789.34|786.54|791.07|788.27|791.3|788.5|789.34|786.54|0
1658730300000|2022-07-25 06:25:00|791.3|788.5|792.23|789.43|792.93|790.13|790.84|788.04|0
1658730600000|2022-07-25 06:30:00|792.35|789.55|790.37|787.57|792.7|789.9|789.44|786.64|0
1658730900000|2022-07-25 06:35:00|790.61|787.81|790.84|788.04|791.89|789.09|789.8|787|0
1658731200000|2022-07-25 06:40:00|791.07|788.27|791.07|788.27|792|789.2|790.84|788.04|0
1658731500000|2022-07-25 06:45:00|790.84|788.04|789.8|787|791.07|788.27|789.8|787|0
1658731800000|2022-07-25 06:50:00|789.56|786.76|788.74|785.94|789.8|787|788.63|785.83|0
1658732100000|2022-07-25 06:55:00|788.87|786.07|787.7|784.9|789.67|786.87|787.35|784.55|0
1658732400000|2022-07-25 07:00:00|787.58|784.78|785.26|782.46|789.67|786.87|784.57|781.77|0
1658732700000|2022-07-25 07:05:00|785.29|782.89|785.06|782.66|787.38|784.98|784.83|782.43|0
1658733000000|2022-07-25 07:10:00|784.83|782.43|784.6|782.2|786.11|783.71|783.79|781.39|0
1658733300000|2022-07-25 07:15:00|784.83|782.43|788.43|786.03|788.77|786.37|783.9|781.5|0
1658733600000|2022-07-25 07:20:00|788.54|786.14|789.82|787.42|795.64|793.24|788.54|786.14|0
1658733900000|2022-07-25 07:25:00|790.05|787.65|789.47|787.07|790.52|788.12|787.73|785.33|0
1658734200000|2022-07-25 07:30:00|789.93|787.53|788.89|786.49|792.02|789.62|788.43|786.03|0
1658734500000|2022-07-25 07:35:00|788.77|786.37|789.47|787.07|791.09|788.69|788.31|785.91|0
1658734800000|2022-07-25 07:40:00|789.23|786.83|786.91|784.51|790.98|788.58|786.22|783.82|0
1658735100000|2022-07-25 07:45:00|787.14|784.74|786.91|784.51|787.14|784.74|785.18|782.78|0
1658735400000|2022-07-25 07:50:00|786.68|784.28|788.3|785.9|788.77|786.37|786.22|783.82|0
1658735700000|2022-07-25 07:55:00|788.19|785.79|789|786.6|789.23|786.83|786.91|784.51|0
1658736000000|2022-07-25 08:00:00|788.77|786.37|787.14|784.74|789.35|786.95|785.75|783.35|0
1658736300000|2022-07-25 08:05:00|787.37|784.97|783.43|781.03|787.61|785.21|782.73|780.33|0
1658736600000|2022-07-25 08:10:00|783.66|781.26|785.98|783.58|787.03|784.63|782.73|780.33|0
1658736900000|2022-07-25 08:15:00|786.44|784.04|783.66|781.26|786.44|784.04|782.04|779.64|0
1658737200000|2022-07-25 08:20:00|783.89|781.49|781.34|778.94|784.35|781.95|781.11|778.71|0
1658737500000|2022-07-25 08:25:00|781.57|779.17|782.85|780.45|783.19|780.79|781.11|778.71|0
1658737800000|2022-07-25 08:30:00|782.73|780.33|781.46|779.06|783.66|781.26|781.34|778.94|0
1658738100000|2022-07-25 08:35:00|781.92|779.52|776.02|773.62|782.03|779.63|775.55|773.15|0
1658738400000|2022-07-25 08:40:00|775.78|773.38|777.63|775.23|777.63|775.23|774.86|772.46|0
1658738700000|2022-07-25 08:45:00|777.4|775|776.94|774.54|777.63|775.23|775.32|772.92|0
1658739000000|2022-07-25 08:50:00|776.71|774.31|776.6|774.2|777.4|775|775.67|773.27|0
1658739300000|2022-07-25 08:55:00|776.71|774.31|776.94|774.54|777.4|775|776.48|774.08|0
1658739600000|2022-07-25 09:00:00|777.06|774.66|776.36|773.96|777.63|775.23|776.13|773.73|0
1658739900000|2022-07-25 09:05:00|776.47|774.07|774.39|771.99|776.47|774.07|772.31|769.91|0
1658740200000|2022-07-25 09:10:00|774.28|771.88|774.05|771.65|775.09|772.69|773.24|770.84|0
1658740500000|2022-07-25 09:15:00|774.16|771.76|773|770.6|775.09|772.69|773|770.6|0
1658740800000|2022-07-25 09:20:00|773.24|770.84|771.16|768.76|773.82|771.42|770.7|768.3|0
1658741100000|2022-07-25 09:25:00|771.39|768.99|773.12|770.72|773.23|770.83|771.16|768.76|0
1658741400000|2022-07-25 09:30:00|773|770.6|770.74|768.34|773.23|770.83|770.17|767.77|0
1658741700000|2022-07-25 09:35:00|770.86|768.46|770.51|768.11|771.21|768.81|768.66|766.26|0
1658742000000|2022-07-25 09:40:00|770.4|768|770.05|767.65|770.51|768.11|769.12|766.72|0
1658742300000|2022-07-25 09:45:00|769.82|767.42|768.32|765.92|770.97|768.57|768.2|765.8|0
1658742600000|2022-07-25 09:50:00|768.66|766.26|767.73|765.33|769.81|767.41|767.27|764.87|0
1658742900000|2022-07-25 09:55:00|767.39|764.99|765.65|763.25|767.5|765.1|765.65|763.25|0
1658743200000|2022-07-25 10:00:00|765.42|763.02|767.96|765.56|768.19|765.79|765.42|763.02|0
1658743500000|2022-07-25 10:05:00|767.73|765.33|768.19|765.79|768.66|766.26|767.73|765.33|0
1658743800000|2022-07-25 10:10:00|768.31|765.91|766.11|763.71|768.31|765.91|766.11|763.71|0
1658744100000|2022-07-25 10:15:00|766.23|763.83|766|763.6|766.23|763.83|764.73|762.33|0
1658744400000|2022-07-25 10:20:00|765.88|763.48|765.42|763.02|766.8|764.4|765.31|762.91|0
1658744700000|2022-07-25 10:25:00|765.65|763.25|765.88|763.48|766.46|764.06|765.19|762.79|0
1658745000000|2022-07-25 10:30:00|766.11|763.71|767.38|764.98|767.73|765.33|765.77|763.37|0
1658745300000|2022-07-25 10:35:00|767.5|765.1|766.34|763.94|767.5|765.1|766.34|763.94|0
1658745600000|2022-07-25 10:40:00|766.46|764.06|767.49|765.09|767.96|765.56|766.11|763.71|0
1658745900000|2022-07-25 10:45:00|767.26|764.86|766.11|763.71|767.26|764.86|765.65|763.25|0
1658746200000|2022-07-25 10:50:00|766.23|763.83|764.72|762.32|766.34|763.94|764.49|762.09|0
1658746500000|2022-07-25 10:55:00|765.18|762.78|763.92|761.52|765.41|763.01|763.8|761.4|0
1658746800000|2022-07-25 11:00:00|764.49|762.09|767.03|764.63|767.49|765.09|764.49|762.09|0
1658747100000|2022-07-25 11:05:00|766.8|764.4|765.64|763.24|767.03|764.63|765.53|763.13|0
1658747400000|2022-07-25 11:10:00|765.87|763.47|765.18|762.78|766.33|763.93|764.49|762.09|0
1658747700000|2022-07-25 11:15:00|765.41|763.01|765.18|762.78|765.64|763.24|764.95|762.55|0
1658748000000|2022-07-25 11:20:00|765.07|762.67|762.41|760.01|765.07|762.67|761.72|759.32|0
1658748300000|2022-07-25 11:25:00|762.53|760.13|763.56|761.16|764.25|761.85|761.72|759.32|0
1658748600000|2022-07-25 11:30:00|763.79|761.39|763.33|760.93|764.25|761.85|761.48|759.08|0
1658748900000|2022-07-25 11:35:00|763.1|760.7|764.37|761.97|764.71|762.31|763.1|760.7|0
1658749200000|2022-07-25 11:40:00|764.48|762.08|766.56|764.16|766.56|764.16|763.56|761.16|0
1658749500000|2022-07-25 11:45:00|766.33|763.93|768.64|766.24|769.57|767.17|765.64|763.24|0
1658749800000|2022-07-25 11:50:00|768.41|766.01|767.6|765.2|768.41|766.01|765.87|763.47|0
1658750100000|2022-07-25 11:55:00|767.71|765.31|767.25|764.85|768.53|766.13|766.79|764.39|0
1658750400000|2022-07-25 12:00:00|767.02|764.62|766.45|764.05|767.14|764.74|765.63|763.23|0
1658750700000|2022-07-25 12:05:00|766.22|763.82|765.63|763.23|767.71|765.31|765.4|763|0
1658751000000|2022-07-25 12:10:00|765.75|763.35|766.32|763.92|766.56|764.16|764.94|762.54|0
1658751300000|2022-07-25 12:15:00|765.86|763.46|766.09|763.69|767.94|765.54|765.63|763.23|0
1658751600000|2022-07-25 12:20:00|765.86|763.46|764.71|762.31|766.32|763.92|764.71|762.31|0
1658751900000|2022-07-25 12:25:00|764.83|762.43|767.25|764.85|767.48|765.08|764.48|762.08|0
1658752200000|2022-07-25 12:30:00|767.14|764.74|767.01|764.61|768.4|766|766.55|764.15|0
1658752500000|2022-07-25 12:35:00|767.48|765.08|771.64|769.24|772.1|769.7|767.48|765.08|0
1658752800000|2022-07-25 12:40:00|771.87|769.47|770.48|768.08|773.03|770.63|769.79|767.39|0
1658753100000|2022-07-25 12:45:00|770.71|768.31|772.1|769.7|772.33|769.93|770.48|768.08|0
1658753400000|2022-07-25 12:50:00|771.87|769.47|772.56|770.16|773.49|771.09|771.41|769.01|0
1658753700000|2022-07-25 12:55:00|772.33|769.93|771.17|768.77|772.33|769.93|769.79|767.39|0
1658754000000|2022-07-25 13:00:00|770.94|768.54|770.25|767.85|771.41|769.01|769.55|767.15|0
1658754300000|2022-07-25 13:05:00|770.48|768.08|772.33|769.93|772.33|769.93|770.25|767.85|0
1658754600000|2022-07-25 13:10:00|772.1|769.7|775.34|772.94|775.8|773.4|771.63|769.23|0
1658754900000|2022-07-25 13:15:00|775.11|772.71|773.02|770.62|775.34|772.94|773.02|770.62|0
1658755200000|2022-07-25 13:20:00|772.79|770.39|774.41|772.01|774.41|772.01|772.56|770.16|0
1658755500000|2022-07-25 13:25:00|774.3|771.9|777.66|775.26|777.66|775.26|773.95|771.55|0
1658755800000|2022-07-25 13:30:00|777.42|775.02|784.62|782.22|785.32|782.92|776.03|773.63|0
1658756100000|2022-07-25 13:35:00|784.86|782.46|790.71|788.31|793.27|790.87|784.86|782.46|0
1658756400000|2022-07-25 13:40:00|790.24|787.84|778.98|776.58|790.24|787.84|777.59|775.19|0
1658756700000|2022-07-25 13:45:00|779.21|776.81|783.39|780.99|785.49|783.09|778.28|775.88|0
1658757000000|2022-07-25 13:50:00|783.62|781.22|779.94|777.54|784.09|781.69|777.58|775.18|0
1658757300000|2022-07-25 13:55:00|779.71|777.31|779.6|777.2|780.64|778.24|774.49|772.09|0
1658757600000|2022-07-25 14:00:00|779.37|776.97|779.37|776.97|780.07|777.67|776.11|773.71|0
1658757900000|2022-07-25 14:05:00|778.9|776.5|780.99|778.59|786.35|783.95|778.2|775.8|0
1658758200000|2022-07-25 14:10:00|781.23|778.83|781.69|779.29|781.69|779.29|777.4|775|0
1658758500000|2022-07-25 14:15:00|782.39|779.99|787.28|784.88|788.91|786.51|781.69|779.29|0
1658758800000|2022-07-25 14:20:00|787.05|784.65|785.42|783.02|787.75|785.35|782.62|780.22|0
1658759100000|2022-07-25 14:25:00|784.48|782.08|787.74|785.34|795.45|793.05|783.09|780.69|0
1658759400000|2022-07-25 14:30:00|788.57|786.17|790.78|788.38|791.94|789.54|785.88|783.48|0
1658759700000|2022-07-25 14:35:00|790.54|788.14|788.91|786.51|794.28|791.88|788.21|785.81|0
1658760000000|2022-07-25 14:40:00|789.96|787.56|782.69|780.29|792|789.6|781.76|779.36|0
1658760300000|2022-07-25 14:45:00|783.15|780.75|781.76|779.36|783.85|781.45|780.13|777.73|0
1658760600000|2022-07-25 14:50:00|781.99|779.59|782.22|779.82|783.62|781.22|779.66|777.26|0
1658760900000|2022-07-25 14:55:00|782.45|780.05|782.02|779.62|783.85|781.45|778.27|775.87|0
1658761200000|2022-07-25 15:00:00|782.49|780.09|781.57|779.17|784.01|781.61|779.36|776.96|0
1658761500000|2022-07-25 15:05:00|781.68|779.28|780.29|777.89|783.31|780.91|778.43|776.03|0
1658761800000|2022-07-25 15:10:00|780.06|777.66|787.98|785.58|789.52|787.12|778.89|776.49|0
1658762100000|2022-07-25 15:15:00|788.44|786.04|786.34|783.94|790.31|787.91|785.64|783.24|0
1658762400000|2022-07-25 15:20:00|786.11|783.71|783.08|780.68|786.11|783.71|782.15|779.75|0
1658762700000|2022-07-25 15:25:00|783.31|780.91|777.24|774.84|784.49|782.09|776.78|774.38|0
1658763000000|2022-07-25 15:30:00|777.13|774.73|774.08|771.68|778.41|776.01|773.29|770.89|0
1658763300000|2022-07-25 15:35:00|773.85|771.45|775.71|773.31|776.18|773.78|772.45|770.05|0
1658763600000|2022-07-25 15:40:00|775.48|773.08|775.01|772.61|776.41|774.01|774.31|771.91|0
1658763900000|2022-07-25 15:45:00|775.48|773.08|774.31|771.91|775.48|773.08|771.29|768.89|0
1658764200000|2022-07-25 15:50:00|774.55|772.15|773.85|771.45|777.11|774.71|773.85|771.45|0
1658764500000|2022-07-25 15:55:00|774.08|771.68|774.54|772.14|776.41|774.01|773.38|770.98|0
1658764800000|2022-07-25 16:00:00|774.78|772.38|772.92|770.52|778.04|775.64|772.68|770.28|0
1658765100000|2022-07-25 16:05:00|773.15|770.75|776.87|774.47|776.87|774.47|772.91|770.51|0
1658765400000|2022-07-25 16:10:00|777.8|775.4|783.16|780.76|783.86|781.46|776.87|774.47|0
1658765700000|2022-07-25 16:15:00|782.93|780.53|783.16|780.76|785.73|783.33|781.76|779.36|0
1658766000000|2022-07-25 16:20:00|783.4|781|783.4|781|785.5|783.1|782.46|780.06|0
1658766300000|2022-07-25 16:25:00|783.63|781.23|780.6|778.2|784.1|781.7|780.13|777.73|0
1658766600000|2022-07-25 16:30:00|780.83|778.43|775.7|773.3|780.83|778.43|775.7|773.3|0
1658766900000|2022-07-25 16:35:00|775.47|773.07|777.1|774.7|777.33|774.93|775|772.6|0
1658767200000|2022-07-25 16:40:00|776.63|774.23|774.77|772.37|776.87|774.47|772.44|770.04|0
1658767500000|2022-07-25 16:45:00|774.07|771.67|770.58|768.18|774.77|772.37|769.65|767.25|0
1658767800000|2022-07-25 16:50:00|770.82|768.42|773.14|770.74|774.54|772.14|770.82|768.42|0
1658768100000|2022-07-25 16:55:00|772.91|770.51|775.7|773.3|775.93|773.53|772.91|770.51|0
1658768400000|2022-07-25 17:00:00|775.93|773.53|773.6|771.2|776.17|773.77|772.67|770.27|0
1658768700000|2022-07-25 17:05:00|773.37|770.97|771.98|769.58|775.7|773.3|771.74|769.34|0
1658769000000|2022-07-25 17:10:00|771.74|769.34|773.84|771.44|774.07|771.67|771.28|768.88|0
1658769300000|2022-07-25 17:15:00|773.6|771.2|774.53|772.13|775.7|773.3|773.6|771.2|0
1658769600000|2022-07-25 17:20:00|774.3|771.9|776.63|774.23|777.09|774.69|773.83|771.43|0
1658769900000|2022-07-25 17:25:00|776.16|773.76|779.19|776.79|779.19|776.79|776.16|773.76|0
1658770200000|2022-07-25 17:30:00|778.96|776.56|778.49|776.09|780.12|777.72|777.79|775.39|0
1658770500000|2022-07-25 17:35:00|778.84|776.44|784.32|781.92|784.55|782.15|778.84|776.44|0
1658770800000|2022-07-25 17:40:00|784.09|781.69|783.62|781.22|785.49|783.09|782.69|780.29|0
1658771100000|2022-07-25 17:45:00|783.85|781.45|784.08|781.68|784.55|782.15|782.45|780.05|0
1658771400000|2022-07-25 17:50:00|784.32|781.92|787.41|785.01|788.11|785.71|784.08|781.68|0
1658771700000|2022-07-25 17:55:00|787.64|785.24|788.34|785.94|788.34|785.94|787.41|785.01|0
1658772000000|2022-07-25 18:00:00|788.57|786.17|789.98|787.58|789.98|787.58|787.87|785.47|0
1658772300000|2022-07-25 18:05:00|790.21|787.81|789.04|786.64|790.44|788.04|786.71|784.31|0
1658772600000|2022-07-25 18:10:00|789.27|786.87|787.17|784.77|789.27|786.87|786.24|783.84|0
1658772900000|2022-07-25 18:15:00|787.41|785.01|790.8|788.4|791.14|788.74|786.94|784.54|0
1658773200000|2022-07-25 18:20:00|791.14|788.74|789.51|787.11|792.2|789.8|788.81|786.41|0
1658773500000|2022-07-25 18:25:00|789.74|787.34|790.44|788.04|791.84|789.44|789.04|786.64|0
1658773800000|2022-07-25 18:30:00|790.21|787.81|790.44|788.04|792.54|790.14|789.27|786.87|0
1658774100000|2022-07-25 18:35:00|790.21|787.81|788.8|786.4|790.44|788.04|787.17|784.77|0
1658774400000|2022-07-25 18:40:00|788.57|786.17|787.63|785.23|789.27|786.87|786.23|783.83|0
1658774700000|2022-07-25 18:45:00|787.4|785|792.31|789.91|794.18|791.78|787.4|785|0
1658775000000|2022-07-25 18:50:00|792.07|789.67|793.24|790.84|794.41|792.01|791.14|788.74|0
1658775300000|2022-07-25 18:55:00|793.01|790.61|795.94|793.54|796.17|793.77|791.14|788.74|0
1658775600000|2022-07-25 19:00:00|795|792.6|797.81|795.41|798.51|796.11|791.96|789.56|0
1658775900000|2022-07-25 19:05:00|798.51|796.11|796.41|794.01|800.15|797.75|796.17|793.77|0
1658776200000|2022-07-25 19:10:00|796.64|794.24|796.87|794.47|798.51|796.11|795.47|793.07|0
1658776500000|2022-07-25 19:15:00|796.64|794.24|795.82|793.42|799.21|796.81|794.77|792.37|0
1658776800000|2022-07-25 19:20:00|795.94|793.54|791.73|789.33|796.64|794.24|791.49|789.09|0
1658777100000|2022-07-25 19:25:00|791.49|789.09|795.35|792.95|795.93|793.53|791.03|788.63|0
1658777400000|2022-07-25 19:30:00|796.64|794.24|796.64|794.24|797.57|795.17|793.36|790.96|0
1658777700000|2022-07-25 19:35:00|796.4|794|789.86|787.46|796.4|794|789.39|786.99|0
1658778000000|2022-07-25 19:40:00|790.09|787.69|789.86|787.46|792.19|789.79|787.99|785.59|0
1658778300000|2022-07-25 19:45:00|790.09|787.69|787.22|784.82|790.79|788.39|787.05|784.65|0
1658778600000|2022-07-25 19:50:00|787.45|785.05|781.61|779.21|787.45|785.05|781.38|778.98|0
1658778900000|2022-07-25 19:55:00|780.91|778.51|778.82|776.42|781.38|778.98|776.02|773.62|0
1658779200000|2022-07-25 20:00:00|776.95|774.55|772.53|770.13|776.95|774.55|772.53|770.13|0
1658779500000|2022-07-25 20:05:00|773|770.6|773.88|771.48|774.39|771.99|772.95|770.55|0
1658779800000|2022-07-25 20:10:00|773.64|771.24|774.11|771.71|774.81|772.41|772.95|770.55|0
1658780100000|2022-07-25 20:15:00|774.08|771.28|783.4|780.6|784.34|781.54|773.14|770.34|0
1658780400000|2022-07-25 20:20:00|783.52|780.72|783.64|780.84|784.8|782|780.37|777.57|0
1658780700000|2022-07-25 20:25:00|783.87|781.07|784.46|781.66|784.8|782|782.7|779.9|0
1658781000000|2022-07-25 20:30:00|784.57|781.77|784.8|782|785.86|783.06|784.1|781.3|0
1658781300000|2022-07-25 20:35:00|784.57|781.77|784.33|781.53|785.04|782.24|784.1|781.3|0
1658781600000|2022-07-25 20:40:00|784.46|781.66|783.52|780.72|784.57|781.77|783.4|780.6|0
1658781900000|2022-07-25 20:45:00|783.4|780.6|783.4|780.6|783.4|780.6|782.93|780.13|0
1658782200000|2022-07-25 20:50:00|783.63|780.83|784.57|781.77|785.27|782.47|782.93|780.13|0
1658782500000|2022-07-25 20:55:00|784.8|782|785.39|782.59|785.5|782.7|783.99|781.19|0
1658782800000|2022-07-25 21:00:00|785.24|782.44|785.24|782.44|785.48|782.68|785.17|782.37|0
1658783100000|2022-07-25 21:05:00|785.2|782.4|787.15|784.35|787.25|784.45|785.2|782.4|0
1658783400000|2022-07-25 21:10:00|787.43|784.63|788.42|785.62|788.52|785.72|787|784.2|0
1658783700000|2022-07-25 21:15:00|788.62|785.82|789.05|786.25|789.36|786.56|788.62|785.82|0
1658784000000|2022-07-25 21:20:00|789.3|786.5|788.81|786.01|789.49|786.69|788.6|785.8|0
1658784300000|2022-07-25 21:25:00|788.77|785.97|788.83|786.03|789.49|786.69|788.63|785.83|0
1658784600000|2022-07-25 21:30:00|788.79|785.99|789.87|787.07|789.87|787.07|788.79|785.99|0
1658784900000|2022-07-25 21:35:00|789.76|786.96|790.74|787.94|790.92|788.12|789.76|786.96|0
1658785200000|2022-07-25 21:40:00|790.85|788.05|791.13|788.33|791.75|788.95|790.72|787.92|0
1658785500000|2022-07-25 21:45:00|790.92|788.12|791.79|788.99|792.22|789.42|790.92|788.12|0
1658785800000|2022-07-25 21:50:00|791.49|788.69|791.07|788.27|791.73|788.93|790.72|787.92|0
1658786100000|2022-07-25 21:55:00|791.14|788.34|790.83|788.03|791.28|788.48|790.25|787.45|0
1658786400000|2022-07-25 22:00:00|788.65|785.85|790.17|787.37|791.11|788.31|787.83|785.03|0
1658786700000|2022-07-25 22:05:00|790.29|787.49|789.7|786.9|790.29|787.49|789.23|786.43|0
1658787000000|2022-07-25 22:10:00|789.47|786.67|789.7|786.9|790.87|788.07|789|786.2|0
1658787300000|2022-07-25 22:15:00|789.47|786.67|788.53|785.73|789.47|786.67|788.06|785.26|0
1658787600000|2022-07-25 22:20:00|788.76|785.96|789.7|786.9|789.7|786.9|788.76|785.96|0
1658787900000|2022-07-25 22:25:00|789.93|787.13|790.4|787.6|790.63|787.83|789.93|787.13|0
1658788200000|2022-07-25 22:30:00|790.63|787.83|789|786.2|791.1|788.3|788.29|785.49|0
1658788500000|2022-07-25 22:35:00|788.76|785.96|788.53|785.73|788.88|786.08|787.36|784.56|0
1658788800000|2022-07-25 22:40:00|788.29|785.49|788.76|785.96|789.23|786.43|788.29|785.49|0
1658789100000|2022-07-25 22:45:00|788.53|785.73|789.46|786.66|789.7|786.9|788.53|785.73|0
1658789400000|2022-07-25 22:50:00|789.58|786.78|789.93|787.13|790.29|787.49|789.58|786.78|0
1658789700000|2022-07-25 22:55:00|790.16|787.36|788.29|785.49|790.4|787.6|788.18|785.38|0
1658790000000|2022-07-25 23:00:00|788.52|785.72|788.65|785.85|789.23|786.43|788.52|785.72|0
1658790300000|2022-07-25 23:05:00|788.29|785.49|789.46|786.66|789.46|786.66|788.18|785.38|0
1658790600000|2022-07-25 23:10:00|789.22|786.42|789.46|786.66|789.93|787.13|788.99|786.19|0
1658790900000|2022-07-25 23:15:00|789.69|786.89|789.69|786.89|790.16|787.36|789.69|786.89|0
1658791200000|2022-07-25 23:20:00|789.58|786.78|789.69|786.89|790.16|787.36|789.58|786.78|0
1658791500000|2022-07-25 23:25:00|789.92|787.12|792.03|789.23|792.27|789.47|789.92|787.12|0
1658791800000|2022-07-25 23:30:00|792.27|789.47|791.09|788.29|792.86|790.06|791.09|788.29|0
1658792100000|2022-07-25 23:35:00|791.33|788.53|792.26|789.46|792.73|789.93|791.33|788.53|0
1658792400000|2022-07-25 23:40:00|792.39|789.59|792.5|789.7|793.2|790.4|792.26|789.46|0
1658792700000|2022-07-25 23:45:00|791.8|789|791.56|788.76|792.26|789.46|791.09|788.29|0
1658793000000|2022-07-25 23:50:00|791.79|788.99|791.56|788.76|792.38|789.58|791.09|788.29|0
1658793300000|2022-07-25 23:55:00|791.79|788.99|790.62|787.82|791.79|788.99|790.39|787.59|0
1658793600000|2022-07-26 00:00:00|790.86|788.06|789.69|786.89|791.32|788.52|789.45|786.65|0
1658793900000|2022-07-26 00:05:00|789.45|786.65|790.04|787.24|791.45|788.65|788.75|785.95|0
1658794200000|2022-07-26 00:10:00|790.15|787.35|791.32|788.52|791.79|788.99|789.68|786.88|0
1658794500000|2022-07-26 00:15:00|791.56|788.76|791.32|788.52|793.9|791.1|790.39|787.59|0
1658794800000|2022-07-26 00:20:00|791.21|788.41|793.79|790.99|793.9|791.1|790.85|788.05|0
1658795100000|2022-07-26 00:25:00|793.9|791.1|791.79|788.99|793.9|791.1|791.32|788.52|0
1658795400000|2022-07-26 00:30:00|791.68|788.88|793.9|791.1|794.37|791.57|791.32|788.52|0
1658795700000|2022-07-26 00:35:00|794.13|791.33|793.19|790.39|795.07|792.27|792.73|789.93|0
1658796000000|2022-07-26 00:40:00|792.96|790.16|793.78|790.98|793.9|791.1|792.49|789.69|0
1658796300000|2022-07-26 00:45:00|793.9|791.1|795.07|792.27|796.24|793.44|793.9|791.1|0
1658796600000|2022-07-26 00:50:00|794.96|792.16|795.07|792.27|795.89|793.09|794.36|791.56|0
1658796900000|2022-07-26 00:55:00|795.19|792.39|793.89|791.09|795.77|792.97|793.66|790.86|0
1658797200000|2022-07-26 01:00:00|794.02|791.22|793.19|790.39|794.36|791.56|792.49|789.69|0
1658797500000|2022-07-26 01:05:00|792.84|790.04|792.49|789.69|793.89|791.09|792.49|789.69|0
1658797800000|2022-07-26 01:10:00|792.14|789.34|791.78|788.98|792.72|789.92|791.32|788.52|0
1658798100000|2022-07-26 01:15:00|791.55|788.75|790.73|787.93|792.02|789.22|790.38|787.58|0
1658798400000|2022-07-26 01:20:00|790.85|788.05|789.91|787.11|790.85|788.05|788.74|785.94|0
1658798700000|2022-07-26 01:25:00|789.67|786.87|787.8|785|790.38|787.58|787.33|784.53|0
1658799000000|2022-07-26 01:30:00|787.57|784.77|788.97|786.17|789.56|786.76|787.1|784.3|0
1658799300000|2022-07-26 01:35:00|788.86|786.06|789.99|787.19|790.45|787.65|788.62|785.82|0
1658799600000|2022-07-26 01:40:00|790.11|787.31|788.35|785.55|790.69|787.89|787.88|785.08|0
1658799900000|2022-07-26 01:45:00|788.47|785.67|790.45|787.65|790.92|788.12|788.47|785.67|0
1658800200000|2022-07-26 01:50:00|790.34|787.54|790.69|787.89|791.15|788.35|789.98|787.18|0
1658800500000|2022-07-26 01:55:00|790.57|787.77|791.15|788.35|792.09|789.29|790.45|787.65|0
1658800800000|2022-07-26 02:00:00|791.27|788.47|792.91|790.11|793.26|790.46|791.15|788.35|0
1658801100000|2022-07-26 02:05:00|793.14|790.34|790.92|788.12|793.26|790.46|790.68|787.88|0
1658801400000|2022-07-26 02:10:00|790.45|787.65|789.98|787.18|791.38|788.58|789.98|787.18|0
1658801700000|2022-07-26 02:15:00|790.21|787.41|790.92|788.12|791.38|788.58|789.98|787.18|0
1658802000000|2022-07-26 02:20:00|791.04|788.24|790.1|787.3|791.62|788.82|789.75|786.95|0
1658802300000|2022-07-26 02:25:00|790.21|787.41|789.98|787.18|790.45|787.65|789.51|786.71|0
1658802600000|2022-07-26 02:30:00|790.21|787.41|789.51|786.71|790.91|788.11|789.04|786.24|0
1658802900000|2022-07-26 02:35:00|789.28|786.48|787.64|784.84|789.28|786.48|786.24|783.44|0
1658803200000|2022-07-26 02:40:00|787.53|784.73|787.41|784.61|787.64|784.84|786.01|783.21|0
1658803500000|2022-07-26 02:45:00|786.94|784.14|785.54|782.74|787.17|784.37|785.54|782.74|0
1658803800000|2022-07-26 02:50:00|785.66|782.86|786.36|783.56|786.36|783.56|785.3|782.5|0
1658804100000|2022-07-26 02:55:00|786.47|783.67|787.76|784.96|788.1|785.3|786.36|783.56|0
1658804400000|2022-07-26 03:00:00|787.64|784.84|787.4|784.6|788.1|785.3|786.7|783.9|0
1658804700000|2022-07-26 03:05:00|787.17|784.37|786.94|784.14|787.17|784.37|786.24|783.44|0
1658805000000|2022-07-26 03:10:00|786.82|784.02|786.12|783.32|786.82|784.02|785.77|782.97|0
1658805300000|2022-07-26 03:15:00|786.36|783.56|786.7|783.9|786.93|784.13|786|783.2|0
1658805600000|2022-07-26 03:20:00|786.93|784.13|786.93|784.13|787.17|784.37|786.23|783.43|0
1658805900000|2022-07-26 03:25:00|786.7|783.9|786.7|783.9|787.63|784.83|786.7|783.9|0
1658806200000|2022-07-26 03:30:00|786.47|783.67|786.82|784.02|787.05|784.25|786.23|783.43|0
1658806500000|2022-07-26 03:35:00|786.7|783.9|787.75|784.95|787.87|785.07|786.23|783.43|0
1658806800000|2022-07-26 03:40:00|787.63|784.83|787.86|785.06|789.03|786.23|787.52|784.72|0
1658807100000|2022-07-26 03:45:00|788.1|785.3|789.03|786.23|789.03|786.23|788.1|785.3|0
1658807400000|2022-07-26 03:50:00|789.15|786.35|788.8|786|789.27|786.47|788.56|785.76|0
1658807700000|2022-07-26 03:55:00|788.69|785.89|787.86|785.06|788.8|786|787.86|785.06|0
1658808000000|2022-07-26 04:00:00|787.63|784.83|788.56|785.76|788.56|785.76|787.52|784.72|0
1658808300000|2022-07-26 04:05:00|788.45|785.65|788.8|786|789.03|786.23|788.22|785.42|0
1658808600000|2022-07-26 04:10:00|788.68|785.88|788.8|786|788.8|786|788.33|785.53|0
1658808900000|2022-07-26 04:15:00|788.68|785.88|789.5|786.7|789.5|786.7|788.56|785.76|0
1658809200000|2022-07-26 04:20:00|789.73|786.93|789.5|786.7|790.2|787.4|789.26|786.46|0
1658809500000|2022-07-26 04:25:00|789.73|786.93|790.43|787.63|790.66|787.86|789.73|786.93|0
1658809800000|2022-07-26 04:30:00|790.2|787.4|789.73|786.93|790.2|787.4|789.49|786.69|0
1658810100000|2022-07-26 04:35:00|789.96|787.16|790.19|787.39|790.2|787.4|789.73|786.93|0
1658810400000|2022-07-26 04:40:00|790.08|787.28|789.73|786.93|790.19|787.39|789.73|786.93|0
1658810700000|2022-07-26 04:45:00|789.49|786.69|789.26|786.46|789.49|786.69|789.02|786.22|0
1658811000000|2022-07-26 04:50:00|789.02|786.22|788.56|785.76|789.02|786.22|788.09|785.29|0
1658811300000|2022-07-26 04:55:00|788.32|785.52|788.32|785.52|788.56|785.76|787.74|784.94|0
1658811600000|2022-07-26 05:00:00|788.44|785.64|787.15|784.35|788.56|785.76|786.69|783.89|0
1658811900000|2022-07-26 05:05:00|786.92|784.12|789.02|786.22|789.38|786.58|786.92|784.12|0
1658812200000|2022-07-26 05:10:00|788.79|785.99|788.79|785.99|789.72|786.92|788.09|785.29|0
1658812500000|2022-07-26 05:15:00|788.55|785.75|790.62|787.82|790.97|788.17|788.32|785.52|0
1658812800000|2022-07-26 05:20:00|790.5|787.7|789.8|787|790.97|788.17|789.33|786.53|0
1658813100000|2022-07-26 05:25:00|789.56|786.76|789.1|786.3|789.8|787|788.63|785.83|0
1658813400000|2022-07-26 05:30:00|788.63|785.83|788.75|785.95|789.92|787.12|788.63|785.83|0
1658813700000|2022-07-26 05:35:00|788.63|785.83|790.03|787.23|790.03|787.23|788.16|785.36|0
1658814000000|2022-07-26 05:40:00|789.8|787|789.09|786.29|790.26|787.46|789.09|786.29|0
1658814300000|2022-07-26 05:45:00|789.33|786.53|788.75|785.95|789.56|786.76|788.39|785.59|0
1658814600000|2022-07-26 05:50:00|788.86|786.06|787.92|785.12|789.09|786.29|787.69|784.89|0
1658814900000|2022-07-26 05:55:00|787.69|784.89|787.92|785.12|788.51|785.71|786.88|784.08|0
1658815200000|2022-07-26 06:00:00|788.39|785.59|786.99|784.19|788.62|785.82|785.35|782.55|0
1658815500000|2022-07-26 06:05:00|787.22|784.42|788.74|785.94|788.74|785.94|786.99|784.19|0
1658815800000|2022-07-26 06:10:00|788.86|786.06|789.09|786.29|789.56|786.76|788.15|785.35|0
1658816100000|2022-07-26 06:15:00|789.21|786.41|790.15|787.35|790.49|787.69|788.74|785.94|0
1658816400000|2022-07-26 06:20:00|790.02|787.22|789.6|786.8|790.54|787.74|789.6|786.8|0
1658816700000|2022-07-26 06:25:00|789.37|786.57|787.97|785.17|789.6|786.8|787.85|785.05|0
1658817000000|2022-07-26 06:30:00|788.2|785.4|789.72|786.92|790.07|787.27|787.5|784.7|0
1658817300000|2022-07-26 06:35:00|789.96|787.16|788.43|785.63|791.71|788.91|787.96|785.16|0
1658817600000|2022-07-26 06:40:00|788.67|785.87|788.32|785.52|789.13|786.33|787.73|784.93|0
1658817900000|2022-07-26 06:45:00|788.2|785.4|789.6|786.8|789.96|787.16|787.96|785.16|0
1658818200000|2022-07-26 06:50:00|790.07|787.27|789.83|787.03|790.3|787.5|789.02|786.22|0
1658818500000|2022-07-26 06:55:00|790.19|787.39|789.36|786.56|790.89|788.09|789.13|786.33|0
1658818800000|2022-07-26 07:00:00|789.13|786.33|787.96|785.16|789.83|787.03|785.98|783.18|0
1658819100000|2022-07-26 07:05:00|787.53|785.13|788.93|786.53|789.4|787|786.82|784.42|0
1658819400000|2022-07-26 07:10:00|789.05|786.65|790.57|788.17|790.57|788.17|787.99|785.59|0
1658819700000|2022-07-26 07:15:00|790.8|788.4|786.94|784.54|791.74|789.34|786.94|784.54|0
1658820000000|2022-07-26 07:20:00|786.82|784.42|787.88|785.48|788.46|786.06|785.89|783.49|0
1658820300000|2022-07-26 07:25:00|787.99|785.59|787.06|784.66|787.99|785.59|785.19|782.79|0
1658820600000|2022-07-26 07:30:00|787.18|784.78|787.05|784.65|787.99|785.59|785.19|782.79|0
1658820900000|2022-07-26 07:35:00|787.29|784.89|788.22|785.82|789.16|786.76|786.71|784.31|0
1658821200000|2022-07-26 07:40:00|787.99|785.59|788.81|786.41|788.92|786.52|786.94|784.54|0
1658821500000|2022-07-26 07:45:00|788.69|786.29|786.35|783.95|788.92|786.52|786.12|783.72|0
1658821800000|2022-07-26 07:50:00|786.12|783.72|785.18|782.78|786.12|783.72|784.95|782.55|0
1658822100000|2022-07-26 07:55:00|785.42|783.02|784.95|782.55|785.88|783.48|783.55|781.15|0
1658822400000|2022-07-26 08:00:00|784.71|782.31|786.35|783.95|786.58|784.18|784.48|782.08|0
1658822700000|2022-07-26 08:05:00|786.12|783.72|787.99|785.59|788.69|786.29|786.12|783.72|0
1658823000000|2022-07-26 08:10:00|788.22|785.82|789.62|787.22|790.09|787.69|787.52|785.12|0
1658823300000|2022-07-26 08:15:00|789.86|787.46|788.69|786.29|790.79|788.39|788.69|786.29|0
1658823600000|2022-07-26 08:20:00|788.81|786.41|788.22|785.82|789.15|786.75|787.75|785.35|0
1658823900000|2022-07-26 08:25:00|788.1|785.7|787.51|785.11|788.68|786.28|787.05|784.65|0
1658824200000|2022-07-26 08:30:00|787.75|785.35|786.35|783.95|787.98|785.58|785.41|783.01|0
1658824500000|2022-07-26 08:35:00|786.58|784.18|787.05|784.65|787.98|785.58|786.35|783.95|0
1658824800000|2022-07-26 08:40:00|786.81|784.41|786.7|784.3|787.4|785|786.34|783.94|0
1658825100000|2022-07-26 08:45:00|786.81|784.41|787.51|785.11|788.21|785.81|786.34|783.94|0
1658825400000|2022-07-26 08:50:00|787.4|785|786.34|783.94|787.51|785.11|786.34|783.94|0
1658825700000|2022-07-26 08:55:00|786.23|783.83|787.16|784.76|787.28|784.88|785.64|783.24|0
1658826000000|2022-07-26 09:00:00|787.04|784.64|783.77|781.37|787.04|784.64|783.77|781.37|0
1658826300000|2022-07-26 09:05:00|783.89|781.49|784.7|782.3|785.53|783.13|782.84|780.44|0
1658826600000|2022-07-26 09:10:00|784.94|782.54|785.53|783.13|786.34|783.94|784.24|781.84|0
1658826900000|2022-07-26 09:15:00|785.64|783.24|786.81|784.41|787.27|784.87|785.29|782.89|0
1658827200000|2022-07-26 09:20:00|787.04|784.64|787.04|784.64|787.74|785.34|786.23|783.83|0
1658827500000|2022-07-26 09:25:00|787.27|784.87|788.44|786.04|788.91|786.51|787.04|784.64|0
1658827800000|2022-07-26 09:30:00|788.68|786.28|789.26|786.86|789.84|787.44|788.21|785.81|0
1658828100000|2022-07-26 09:35:00|789.14|786.74|788.67|786.27|790.55|788.15|788.21|785.81|0
1658828400000|2022-07-26 09:40:00|788.56|786.16|787.74|785.34|788.91|786.51|787.5|785.1|0
1658828700000|2022-07-26 09:45:00|787.86|785.46|786.57|784.17|787.86|785.46|785.4|783|0
1658829000000|2022-07-26 09:50:00|786.8|784.4|785.63|783.23|786.8|784.4|785.4|783|0
1658829300000|2022-07-26 09:55:00|785.87|783.47|785.99|783.59|786.33|783.93|785.63|783.23|0
1658829600000|2022-07-26 10:00:00|786.22|783.82|785.99|783.59|786.8|784.4|785.4|783|0
1658829900000|2022-07-26 10:05:00|786.1|783.7|786.57|784.17|787.74|785.34|784.35|781.95|0
1658830200000|2022-07-26 10:10:00|786.1|783.7|788.32|785.92|788.32|785.92|785.16|782.76|0
1658830500000|2022-07-26 10:15:00|788.2|785.8|790.54|788.14|790.54|788.14|787.5|785.1|0
1658830800000|2022-07-26 10:20:00|790.77|788.37|794.17|791.77|794.52|792.12|790.77|788.37|0
1658831100000|2022-07-26 10:25:00|794.29|791.89|792.88|790.48|795.69|793.29|792.41|790.01|0
1658831400000|2022-07-26 10:30:00|793.11|790.71|794.29|791.89|794.99|792.59|791.24|788.84|0
1658831700000|2022-07-26 10:35:00|794.52|792.12|794.75|792.35|795.93|793.53|794.29|791.89|0
1658832000000|2022-07-26 10:40:00|794.52|792.12|793.23|790.83|795.92|793.52|793.11|790.71|0
1658832300000|2022-07-26 10:45:00|793.11|790.71|791.71|789.31|793.11|790.71|791.24|788.84|0
1658832600000|2022-07-26 10:50:00|791.94|789.54|790.3|787.9|793.23|790.83|789.83|787.43|0
1658832900000|2022-07-26 10:55:00|790.54|788.14|791.47|789.07|791.94|789.54|790.3|787.9|0
1658833200000|2022-07-26 11:00:00|791.36|788.96|789.83|787.43|794.05|791.65|789.6|787.2|0
1658833500000|2022-07-26 11:05:00|790.3|787.9|791.24|788.84|791.7|789.3|789.36|786.96|0
1658833800000|2022-07-26 11:10:00|791.47|789.07|793.11|790.71|794.51|792.11|790.77|788.37|0
1658834100000|2022-07-26 11:15:00|792.87|790.47|793.81|791.41|793.81|791.41|791.47|789.07|0
1658834400000|2022-07-26 11:20:00|794.04|791.64|793.11|790.71|794.04|791.64|792.17|789.77|0
1658834700000|2022-07-26 11:25:00|792.87|790.47|790.76|788.36|793.11|790.71|789.83|787.43|0
1658835000000|2022-07-26 11:30:00|790.53|788.13|790.06|787.66|790.53|788.13|789.13|786.73|0
1658835300000|2022-07-26 11:35:00|790.3|787.9|789.95|787.55|791|788.6|789.59|787.19|0
1658835600000|2022-07-26 11:40:00|789.83|787.43|790.76|788.36|791.7|789.3|789.59|787.19|0
1658835900000|2022-07-26 11:45:00|790.53|788.13|789.36|786.96|790.76|788.36|789.36|786.96|0
1658836200000|2022-07-26 11:50:00|789.25|786.85|790.06|787.66|790.42|788.02|788.19|785.79|0
1658836500000|2022-07-26 11:55:00|790.29|787.89|792.4|790|792.76|790.36|790.06|787.66|0
1658836800000|2022-07-26 12:00:00|792.63|790.23|791.23|788.83|792.87|790.47|791.23|788.83|0
1658837100000|2022-07-26 12:05:00|790.99|788.59|790.29|787.89|791.23|788.83|789.82|787.42|0
1658837400000|2022-07-26 12:10:00|790.06|787.66|790.52|788.12|790.52|788.12|789.12|786.72|0
1658837700000|2022-07-26 12:15:00|790.65|788.25|793.57|791.17|794.04|791.64|790.06|787.66|0
1658838000000|2022-07-26 12:20:00|793.8|791.4|790.76|788.36|793.8|791.4|790.65|788.25|0
1658838300000|2022-07-26 12:25:00|790.52|788.12|790.29|787.89|790.99|788.59|789.35|786.95|0
1658838600000|2022-07-26 12:30:00|790.52|788.12|789.12|786.72|790.52|788.12|788.88|786.48|0
1658838900000|2022-07-26 12:35:00|788.88|786.48|788.65|786.25|789.59|787.19|787.6|785.2|0
1658839200000|2022-07-26 12:40:00|788.88|786.48|791.93|789.53|791.93|789.53|788.65|786.25|0
1658839500000|2022-07-26 12:45:00|791.69|789.29|794.74|792.34|795.2|792.8|791.46|789.06|0
1658839800000|2022-07-26 12:50:00|794.97|792.57|794.03|791.63|796.14|793.74|793.1|790.7|0
1658840100000|2022-07-26 12:55:00|794.27|791.87|792.39|789.99|794.73|792.33|792.39|789.99|0
1658840400000|2022-07-26 13:00:00|792.63|790.23|791.22|788.82|800.36|797.96|791.22|788.82|0
1658840700000|2022-07-26 13:05:00|790.75|788.35|794.26|791.86|794.39|791.99|790.28|787.88|0
1658841000000|2022-07-26 13:10:00|794.5|792.1|796.84|794.44|797.31|794.91|793.56|791.16|0
1658841300000|2022-07-26 13:15:00|797.08|794.68|797.55|795.15|798.25|795.85|796.84|794.44|0
1658841600000|2022-07-26 13:20:00|797.43|795.03|797.31|794.91|797.55|795.15|795.9|793.5|0
1658841900000|2022-07-26 13:25:00|796.84|794.44|793.79|791.39|799.19|796.79|792.86|790.46|0
1658842200000|2022-07-26 13:30:00|794.5|792.1|799.84|797.44|800.83|798.43|792.15|789.75|0
1658842500000|2022-07-26 13:35:00|800.08|797.68|796.32|793.92|802.19|799.79|795.39|792.99|0
1658842800000|2022-07-26 13:40:00|796.09|793.69|800.55|798.15|800.55|798.15|793.98|791.58|0
1658843100000|2022-07-26 13:45:00|800.78|798.38|803.19|800.79|805.72|803.32|800.55|798.15|0
1658843400000|2022-07-26 13:50:00|802.96|800.56|799.91|797.51|803.19|800.79|796.39|793.99|0
1658843700000|2022-07-26 13:55:00|799.67|797.27|799.67|797.27|802.02|799.62|798.03|795.63|0
1658844000000|2022-07-26 14:00:00|801.67|799.27|797.09|794.69|806.95|804.55|795.22|792.82|0
1658844300000|2022-07-26 14:05:00|796.86|794.46|798.73|796.33|799.44|797.04|795.92|793.52|0
1658844600000|2022-07-26 14:10:00|798.97|796.57|803.66|801.26|804.83|802.43|796.39|793.99|0
1658844900000|2022-07-26 14:15:00|803.19|800.79|803.42|801.02|804.83|802.43|800.84|798.44|0
1658845200000|2022-07-26 14:20:00|803.19|800.79|808.12|805.72|808.36|805.96|802.72|800.32|0
1658845500000|2022-07-26 14:25:00|807.89|805.49|806.48|804.08|808.59|806.19|805.3|802.9|0
1658845800000|2022-07-26 14:30:00|806.71|804.31|808.48|806.08|810|807.6|806.01|803.61|0
1658846100000|2022-07-26 14:35:00|808.12|805.72|807.65|805.25|810|807.6|806.01|803.61|0
1658846400000|2022-07-26 14:40:00|808.12|805.72|806.71|804.31|809.06|806.66|805.07|802.67|0
1658846700000|2022-07-26 14:45:00|806.47|804.07|805.77|803.37|806.71|804.31|804.36|801.96|0
1658847000000|2022-07-26 14:50:00|806|803.6|808.82|806.42|808.82|806.42|804.59|802.19|0
1658847300000|2022-07-26 14:55:00|809.53|807.13|802.95|800.55|810.23|807.83|802.95|800.55|0
1658847600000|2022-07-26 15:00:00|803.42|801.02|806.71|804.31|806.71|804.31|801.31|798.91|0
1658847900000|2022-07-26 15:05:00|806.94|804.54|810.94|808.54|812.12|809.72|806.94|804.54|0
1658848200000|2022-07-26 15:10:00|811.17|808.77|809.38|806.98|811.26|808.86|809.03|806.63|0
1658848500000|2022-07-26 15:15:00|809.62|807.22|810.32|807.92|811.26|808.86|808.21|805.81|0
1658848800000|2022-07-26 15:20:00|810.55|808.15|813.84|811.44|814.31|811.91|809.85|807.45|0
1658849100000|2022-07-26 15:25:00|813.61|811.21|818.41|816.01|818.79|816.39|813.37|810.97|0
1658849400000|2022-07-26 15:30:00|818.65|816.25|818.18|815.78|821.7|819.3|817.94|815.54|0
1658849700000|2022-07-26 15:35:00|818.53|816.13|820.53|818.13|821.94|819.54|818.06|815.66|0
1658850000000|2022-07-26 15:40:00|820.76|818.36|818.65|816.25|821.23|818.83|817|814.6|0
1658850300000|2022-07-26 15:45:00|818.41|816.01|821.47|819.07|821.7|819.3|818.41|816.01|0
1658850600000|2022-07-26 15:50:00|821.94|819.54|825.47|823.07|826.41|824.01|819.59|817.19|0
1658850900000|2022-07-26 15:55:00|825.71|823.31|825.47|823.07|826.18|823.78|822.88|820.48|0
1658851200000|2022-07-26 16:00:00|825.71|823.31|822.88|820.48|827.12|824.72|822.88|820.48|0
1658851500000|2022-07-26 16:05:00|823.11|820.71|823.82|821.42|825.94|823.54|821.94|819.54|0
1658851800000|2022-07-26 16:10:00|824.06|821.66|825.23|822.83|826.88|824.48|823.82|821.42|0
1658852100000|2022-07-26 16:15:00|825|822.6|822.53|820.13|825|822.6|820.99|818.59|0
1658852400000|2022-07-26 16:20:00|822.64|820.24|820.29|817.89|824.76|822.36|819.58|817.18|0
1658852700000|2022-07-26 16:25:00|819.82|817.42|819.82|817.42|822.17|819.77|818.87|816.47|0
1658853000000|2022-07-26 16:30:00|819.58|817.18|816.05|813.65|819.58|817.18|816.05|813.65|0
1658853300000|2022-07-26 16:35:00|815.82|813.42|818.64|816.24|818.64|816.24|815.35|812.95|0
1658853600000|2022-07-26 16:40:00|818.87|816.47|821.7|819.3|821.93|819.53|818.87|816.47|0
1658853900000|2022-07-26 16:45:00|821.46|819.06|818.82|816.42|822.35|819.95|817.88|815.48|0
1658854200000|2022-07-26 16:50:00|818.58|816.18|815.14|812.74|818.82|816.42|815.14|812.74|0
1658854500000|2022-07-26 16:55:00|815.38|812.98|815.61|813.21|816.32|813.92|813.97|811.57|0
1658854800000|2022-07-26 17:00:00|815.38|812.98|812.08|809.68|816.79|814.39|812.08|809.68|0
1658855100000|2022-07-26 17:05:00|811.85|809.45|810.29|807.89|813.82|811.42|810.06|807.66|0
1658855400000|2022-07-26 17:10:00|809.82|807.42|812.64|810.24|812.88|810.48|808.41|806.01|0
1658855700000|2022-07-26 17:15:00|812.41|810.01|814.76|812.36|815|812.6|812.41|810.01|0
1658856000000|2022-07-26 17:20:00|814.52|812.12|811.94|809.54|815.23|812.83|810.29|807.89|0
1658856300000|2022-07-26 17:25:00|812.41|810.01|809.82|807.42|813.35|810.95|809.11|806.71|0
1658856600000|2022-07-26 17:30:00|809.58|807.18|815.94|813.54|815.94|813.54|809.11|806.71|0
1658856900000|2022-07-26 17:35:00|816.17|813.77|816.17|813.77|816.64|814.24|814.29|811.89|0
1658857200000|2022-07-26 17:40:00|816.41|814.01|815.23|812.83|817.11|814.71|814.76|812.36|0
1658857500000|2022-07-26 17:45:00|814.99|812.59|817.58|815.18|818.29|815.89|814.99|812.59|0
1658857800000|2022-07-26 17:50:00|817.35|814.95|816.17|813.77|818.05|815.65|814.99|812.59|0
1658858100000|2022-07-26 17:55:00|815.93|813.53|818.53|816.13|818.53|816.13|815.23|812.83|0
1658858400000|2022-07-26 18:00:00|818.29|815.89|811.46|809.06|818.53|816.13|810.75|808.35|0
1658858700000|2022-07-26 18:05:00|811.22|808.82|817.82|815.42|818.29|815.89|808.64|806.24|0
1658859000000|2022-07-26 18:10:00|817.11|814.71|817.34|814.94|819|816.6|815.7|813.3|0
1658859300000|2022-07-26 18:15:00|817.58|815.18|821.12|818.72|821.59|819.19|817.34|814.94|0
1658859600000|2022-07-26 18:20:00|821.35|818.95|820.88|818.48|822.77|820.37|819.94|817.54|0
1658859900000|2022-07-26 18:25:00|821.12|818.72|825.37|822.97|825.6|823.2|820.64|818.24|0
1658860200000|2022-07-26 18:30:00|825.6|823.2|827.02|824.62|827.49|825.09|825.13|822.73|0
1658860500000|2022-07-26 18:35:00|826.78|824.38|828.2|825.8|828.2|825.8|825.13|822.73|0
1658860800000|2022-07-26 18:40:00|827.96|825.56|826.54|824.14|828.44|826.04|826.07|823.67|0
1658861100000|2022-07-26 18:45:00|826.78|824.38|827.96|825.56|827.96|825.56|825.13|822.73|0
1658861400000|2022-07-26 18:50:00|827.73|825.33|824.65|822.25|828.43|826.03|823.24|820.84|0
1658861700000|2022-07-26 18:55:00|824.89|822.49|823.71|821.31|826.54|824.14|823.47|821.07|0
1658862000000|2022-07-26 19:00:00|824.18|821.78|828.2|825.8|828.43|826.03|823|820.6|0
1658862300000|2022-07-26 19:05:00|827.96|825.56|829.14|826.74|831.03|828.63|827.25|824.85|0
1658862600000|2022-07-26 19:10:00|829.38|826.98|824.89|822.49|830.09|827.69|823.23|820.83|0
1658862900000|2022-07-26 19:15:00|824.41|822.01|824.18|821.78|825.12|822.72|822.29|819.89|0
1658863200000|2022-07-26 19:20:00|824.41|822.01|824.18|821.78|825.59|823.19|821.58|819.18|0
1658863500000|2022-07-26 19:25:00|823.94|821.54|823.23|820.83|826.3|823.9|823|820.6|0
1658863800000|2022-07-26 19:30:00|822.52|820.12|822.05|819.65|825.12|822.72|820.87|818.47|0
1658864100000|2022-07-26 19:35:00|821.82|819.42|820.16|817.76|824.18|821.78|820.16|817.76|0
1658864400000|2022-07-26 19:40:00|819.93|817.53|823.94|821.54|824.88|822.48|819.22|816.82|0
1658864700000|2022-07-26 19:45:00|823.7|821.3|825.16|822.76|828.27|825.87|822.99|820.59|0
1658865000000|2022-07-26 19:50:00|824.69|822.29|818.8|816.4|827.28|824.88|818.8|816.4|0
1658865300000|2022-07-26 19:55:00|818.79|816.39|822.33|819.93|824.22|821.82|816.68|814.28|0
1658865600000|2022-07-26 20:00:00|822.56|820.16|821.86|819.46|828.7|826.3|808.68|806.28|0
1658865900000|2022-07-26 20:05:00|821.98|819.58|812.44|810.04|822.21|819.81|811.27|808.87|0
1658866200000|2022-07-26 20:10:00|812.68|810.28|814.32|811.92|814.32|811.92|810.33|807.93|0
1658866500000|2022-07-26 20:15:00|813.35|810.55|813.52|810.72|814.94|812.14|811.41|808.61|0
1658866800000|2022-07-26 20:20:00|813.76|810.96|813.65|810.85|815.06|812.26|813.29|810.49|0
1658867100000|2022-07-26 20:25:00|813.29|810.49|812.94|810.14|814.82|812.02|812.82|810.02|0
1658867400000|2022-07-26 20:30:00|813.05|810.25|812.35|809.55|813.29|810.49|812.11|809.31|0
1658867700000|2022-07-26 20:35:00|812.11|809.31|810.82|808.02|812.35|809.55|809.52|806.72|0
1658868000000|2022-07-26 20:40:00|810.23|807.43|811.53|808.73|812.35|809.55|809.99|807.19|0
1658868300000|2022-07-26 20:45:00|811.64|808.84|809.52|806.72|811.76|808.96|809.17|806.37|0
1658868600000|2022-07-26 20:50:00|809.64|806.84|809.76|806.96|810.7|807.9|809.05|806.25|0
1658868900000|2022-07-26 20:55:00|810.23|807.43|806.79|803.99|810.7|807.9|806.59|803.79|0
1658869200000|2022-07-26 21:00:00|806.7|803.9|808.21|805.41|809.44|806.64|806.52|803.72|0
1658869500000|2022-07-26 21:05:00|807.93|805.13|806.31|803.51|808.14|805.34|806.31|803.51|0
1658869800000|2022-07-26 21:10:00|806.55|803.75|806.48|803.68|806.55|803.75|806.21|803.41|0
1658870100000|2022-07-26 21:15:00|806.55|803.75|806.07|803.27|806.58|803.78|805.82|803.02|0
1658870400000|2022-07-26 21:20:00|806.1|803.3|806.83|804.03|806.96|804.16|805.55|802.75|0
1658870700000|2022-07-26 21:25:00|805.96|803.16|805.48|802.68|806.31|803.51|805.18|802.38|0
1658871000000|2022-07-26 21:30:00|805.93|803.13|805.69|802.89|806.1|803.3|805.21|802.41|0
1658871300000|2022-07-26 21:35:00|805.41|802.61|806.34|803.54|806.79|803.99|805.41|802.61|0
1658871600000|2022-07-26 21:40:00|806.41|803.61|808.38|805.58|809|806.2|806.37|803.57|0
1658871900000|2022-07-26 21:45:00|808.41|805.61|808.2|805.4|808.61|805.81|807.96|805.16|0
1658872200000|2022-07-26 21:50:00|808.23|805.43|808.17|805.37|808.48|805.68|808.17|805.37|0
1658872500000|2022-07-26 21:55:00|808.13|805.33|806.32|803.52|808.13|805.33|805.9|803.1|0
1658872800000|2022-07-26 22:00:00|806.58|803.78|801.06|798.26|806.58|803.78|801.06|798.26|0
1658873100000|2022-07-26 22:05:00|799.88|797.08|792.16|789.36|800.35|797.55|792.16|789.36|0
1658873400000|2022-07-26 22:10:00|790.05|787.25|791.03|788.23|791.85|789.05|788.42|785.62|0
1658873700000|2022-07-26 22:15:00|791.14|788.34|794.31|791.51|794.42|791.62|791.14|788.34|0
1658874000000|2022-07-26 22:20:00|794.42|791.62|793.95|791.15|795.12|792.32|793.48|790.68|0
1658874300000|2022-07-26 22:25:00|793.84|791.04|795.83|793.03|795.83|793.03|793.84|791.04|0
1658874600000|2022-07-26 22:30:00|795.36|792.56|793.48|790.68|795.59|792.79|793.48|790.68|0
1658874900000|2022-07-26 22:35:00|793.72|790.92|798.41|795.61|798.41|795.61|793.48|790.68|0
1658875200000|2022-07-26 22:40:00|798.29|795.49|799.34|796.54|800.28|797.48|797.94|795.14|0
1658875500000|2022-07-26 22:45:00|799.11|796.31|800.75|797.95|800.99|798.19|798.4|795.6|0
1658875800000|2022-07-26 22:50:00|800.52|797.72|801.46|798.66|801.93|799.13|800.28|797.48|0
1658876100000|2022-07-26 22:55:00|801.34|798.54|800.05|797.25|801.46|798.66|799.81|797.01|0
1658876400000|2022-07-26 23:00:00|799.58|796.78|800.28|797.48|800.4|797.6|798.17|795.37|0
1658876700000|2022-07-26 23:05:00|800.04|797.24|798.87|796.07|800.98|798.18|798.4|795.6|0
1658877000000|2022-07-26 23:10:00|799.11|796.31|797.46|794.66|799.57|796.77|796.76|793.96|0
1658877300000|2022-07-26 23:15:00|797.35|794.55|797.7|794.9|798.4|795.6|796.76|793.96|0
1658877600000|2022-07-26 23:20:00|797.58|794.78|798.05|795.25|798.87|796.07|797.46|794.66|0
1658877900000|2022-07-26 23:25:00|797.93|795.13|796.41|793.61|798.16|795.36|796.29|793.49|0
1658878200000|2022-07-26 23:30:00|796.29|793.49|795.82|793.02|796.29|793.49|794.88|792.08|0
1658878500000|2022-07-26 23:35:00|795.58|792.78|793.94|791.14|795.58|792.78|793.47|790.67|0
1658878800000|2022-07-26 23:40:00|793.71|790.91|793.36|790.56|794.18|791.38|792.54|789.74|0
1658879100000|2022-07-26 23:45:00|793.24|790.44|791.83|789.03|793.83|791.03|791.83|789.03|0
1658879400000|2022-07-26 23:50:00|791.6|788.8|790.66|787.86|791.83|789.03|790.43|787.63|0
1658879700000|2022-07-26 23:55:00|790.43|787.63|792.77|789.97|793|790.2|790.43|787.63|0
1658880000000|2022-07-27 00:00:00|792.53|789.73|795.81|793.01|796.28|793.48|791.83|789.03|0
1658880300000|2022-07-27 00:05:00|795.58|792.78|792.53|789.73|795.58|792.78|792.06|789.26|0
1658880600000|2022-07-27 00:10:00|792.77|789.97|792.89|790.09|793.7|790.9|792.3|789.5|0
1658880900000|2022-07-27 00:15:00|792.3|789.5|791.36|788.56|792.3|789.5|790.66|787.86|0
1658881200000|2022-07-27 00:20:00|791.13|788.33|791.83|789.03|793|790.2|790.42|787.62|0
1658881500000|2022-07-27 00:25:00|792.3|789.5|792.29|789.49|792.76|789.96|791.59|788.79|0
1658881800000|2022-07-27 00:30:00|792.42|789.62|794.01|791.21|794.71|791.91|792.42|789.62|0
1658882100000|2022-07-27 00:35:00|793.9|791.1|794.24|791.44|794.94|792.14|793.77|790.97|0
1658882400000|2022-07-27 00:40:00|794.13|791.33|793.07|790.27|794.94|792.14|793.07|790.27|0
1658882700000|2022-07-27 00:45:00|792.96|790.16|794.24|791.44|794.94|792.14|792.13|789.33|0
1658883000000|2022-07-27 00:50:00|794.01|791.21|794.47|791.67|794.6|791.8|793.43|790.63|0
1658883300000|2022-07-27 00:55:00|794.24|791.44|794.24|791.44|794.24|791.44|793.07|790.27|0
1658883600000|2022-07-27 01:00:00|794.36|791.56|793.66|790.86|794.47|791.67|793.07|790.27|0
1658883900000|2022-07-27 01:05:00|793.77|790.97|794.24|791.44|794.71|791.91|793.77|790.97|0
1658884200000|2022-07-27 01:10:00|794.36|791.56|795.17|792.37|795.17|792.37|794|791.2|0
1658884500000|2022-07-27 01:15:00|795.06|792.26|796.81|794.01|797.28|794.48|794.94|792.14|0
1658884800000|2022-07-27 01:20:00|796.58|793.78|797.64|794.84|797.98|795.18|796.11|793.31|0
1658885100000|2022-07-27 01:25:00|797.51|794.71|798.45|795.65|799.15|796.35|797.51|794.71|0
1658885400000|2022-07-27 01:30:00|798.68|795.88|796.23|793.43|799.15|796.35|795.4|792.6|0
1658885700000|2022-07-27 01:35:00|796.11|793.31|797.04|794.24|797.51|794.71|795.87|793.07|0
1658886000000|2022-07-27 01:40:00|796.81|794.01|798.21|795.41|798.45|795.65|796.81|794.01|0
1658886300000|2022-07-27 01:45:00|798.1|795.3|796.1|793.3|798.21|795.41|796.1|793.3|0
1658886600000|2022-07-27 01:50:00|796.34|793.54|796.34|793.54|797.51|794.71|796.34|793.54|0
1658886900000|2022-07-27 01:55:00|796.46|793.66|796.57|793.77|797.04|794.24|795.87|793.07|0
1658887200000|2022-07-27 02:00:00|796.34|793.54|795.4|792.6|796.34|793.54|794.46|791.66|0
1658887500000|2022-07-27 02:05:00|795.63|792.83|795.76|792.96|796.34|793.54|795.52|792.72|0
1658887800000|2022-07-27 02:10:00|795.87|793.07|797.04|794.24|797.74|794.94|795.87|793.07|0
1658888100000|2022-07-27 02:15:00|796.8|794|796.8|794|797.63|794.83|796.8|794|0
1658888400000|2022-07-27 02:20:00|796.57|793.77|796.1|793.3|796.8|794|795.87|793.07|0
1658888700000|2022-07-27 02:25:00|795.87|793.07|797.04|794.24|797.04|794.24|795.63|792.83|0
1658889000000|2022-07-27 02:30:00|796.8|794|796.8|794|796.92|794.12|795.86|793.06|0
1658889300000|2022-07-27 02:35:00|796.92|794.12|796.57|793.77|797.04|794.24|796.33|793.53|0
1658889600000|2022-07-27 02:40:00|796.8|794|796.92|794.12|797.03|794.23|796.57|793.77|0
1658889900000|2022-07-27 02:45:00|796.8|794|796.57|793.77|797.03|794.23|796.1|793.3|0
1658890200000|2022-07-27 02:50:00|796.33|793.53|794.92|792.12|796.33|793.53|794.46|791.66|0
1658890500000|2022-07-27 02:55:00|795.16|792.36|795.16|792.36|795.63|792.83|794.81|792.01|0
1658890800000|2022-07-27 03:00:00|794.92|792.12|794.69|791.89|795.63|792.83|794.46|791.66|0
1658891100000|2022-07-27 03:05:00|794.46|791.66|793.75|790.95|794.92|792.12|793.52|790.72|0
1658891400000|2022-07-27 03:10:00|793.64|790.84|792.94|790.14|793.75|790.95|792.82|790.02|0
1658891700000|2022-07-27 03:15:00|793.05|790.25|793.52|790.72|793.75|790.95|792.35|789.55|0
1658892000000|2022-07-27 03:20:00|793.28|790.48|793.52|790.72|794.22|791.42|793.28|790.48|0
1658892300000|2022-07-27 03:25:00|793.4|790.6|793.98|791.18|794.22|791.42|793.28|790.48|0
1658892600000|2022-07-27 03:30:00|793.75|790.95|794.22|791.42|794.45|791.65|793.75|790.95|0
1658892900000|2022-07-27 03:35:00|793.98|791.18|794.45|791.65|794.68|791.88|793.75|790.95|0
1658893200000|2022-07-27 03:40:00|794.68|791.88|794.68|791.88|794.92|792.12|794.45|791.65|0
1658893500000|2022-07-27 03:45:00|794.45|791.65|794.68|791.88|794.68|791.88|793.98|791.18|0
1658893800000|2022-07-27 03:50:00|794.57|791.77|794.45|791.65|794.92|792.12|794.45|791.65|0
1658894100000|2022-07-27 03:55:00|794.21|791.41|794.45|791.65|794.45|791.65|793.98|791.18|0
1658894400000|2022-07-27 04:00:00|794.21|791.41|794.21|791.41|794.45|791.65|793.98|791.18|0
1658894700000|2022-07-27 04:05:00|794.45|791.65|793.51|790.71|794.45|791.65|793.51|790.71|0
1658895000000|2022-07-27 04:10:00|793.28|790.48|793.04|790.24|793.51|790.71|793.04|790.24|0
1658895300000|2022-07-27 04:15:00|792.81|790.01|793.27|790.47|793.51|790.71|792.11|789.31|0
1658895600000|2022-07-27 04:20:00|793.04|790.24|792.57|789.77|793.04|790.24|792.57|789.77|0
1658895900000|2022-07-27 04:25:00|792.46|789.66|792.81|790.01|792.81|790.01|792.34|789.54|0
1658896200000|2022-07-27 04:30:00|792.57|789.77|793.39|790.59|793.51|790.71|792.57|789.77|0
1658896500000|2022-07-27 04:35:00|793.27|790.47|793.04|790.24|793.51|790.71|792.8|790|0
1658896800000|2022-07-27 04:40:00|792.69|789.89|791.4|788.6|792.8|790|791.4|788.6|0
1658897100000|2022-07-27 04:45:00|791.29|788.49|788.36|785.56|791.63|788.83|788.36|785.56|0
1658897400000|2022-07-27 04:50:00|788.13|785.33|788.13|785.33|788.83|786.03|786.85|784.05|0
1658897700000|2022-07-27 04:55:00|788.36|785.56|787.89|785.09|788.59|785.79|787.66|784.86|0
1658898000000|2022-07-27 05:00:00|787.66|784.86|788.95|786.15|789.06|786.26|787.42|784.62|0
1658898300000|2022-07-27 05:05:00|789.06|786.26|788.59|785.79|789.53|786.73|788.59|785.79|0
1658898600000|2022-07-27 05:10:00|788.71|785.91|787.42|784.62|788.82|786.02|787.08|784.28|0
1658898900000|2022-07-27 05:15:00|787.19|784.39|788.36|785.56|788.36|785.56|786.49|783.69|0
1658899200000|2022-07-27 05:20:00|788.24|785.44|789.06|786.26|789.29|786.49|788.24|785.44|0
1658899500000|2022-07-27 05:25:00|789.29|786.49|786.95|784.15|789.52|786.72|786.95|784.15|0
1658899800000|2022-07-27 05:30:00|786.84|784.04|786.95|784.15|787.42|784.62|785.55|782.75|0
1658900100000|2022-07-27 05:35:00|787.19|784.39|788.12|785.32|788.12|785.32|786.25|783.45|0
1658900400000|2022-07-27 05:40:00|788.35|785.55|787.77|784.97|788.59|785.79|787.65|784.85|0
1658900700000|2022-07-27 05:45:00|787.88|785.08|789.05|786.25|789.52|786.72|787.65|784.85|0
1658901000000|2022-07-27 05:50:00|788.82|786.02|790.45|787.65|790.69|787.89|788.82|786.02|0
1658901300000|2022-07-27 05:55:00|790.22|787.42|789.17|786.37|790.45|787.65|788.82|786.02|0
1658901600000|2022-07-27 06:00:00|789.99|787.19|786.71|783.91|790.45|787.65|786.71|783.91|0
1658901900000|2022-07-27 06:05:00|786.6|783.8|787.88|785.08|788.35|785.55|786.6|783.8|0
1658902200000|2022-07-27 06:10:00|787.77|784.97|788.11|785.31|788.35|785.55|787.18|784.38|0
1658902500000|2022-07-27 06:15:00|787.88|785.08|790.22|787.42|790.22|787.42|787.65|784.85|0
1658902800000|2022-07-27 06:20:00|790.45|787.65|789.52|786.72|790.45|787.65|788.81|786.01|0
1658903100000|2022-07-27 06:25:00|789.75|786.95|789.51|786.71|790.45|787.65|788.35|785.55|0
1658903400000|2022-07-27 06:30:00|789.98|787.18|789.64|786.84|790.34|787.54|788.11|785.31|0
1658903700000|2022-07-27 06:35:00|789.51|786.71|790.21|787.41|790.21|787.41|788.58|785.78|0
1658904000000|2022-07-27 06:40:00|790.1|787.3|789.87|787.07|790.21|787.41|789.04|786.24|0
1658904300000|2022-07-27 06:45:00|789.75|786.95|791.74|788.94|791.74|788.94|789.51|786.71|0
1658904600000|2022-07-27 06:50:00|791.85|789.05|790.68|787.88|792.79|789.99|790.68|787.88|0
1658904900000|2022-07-27 06:55:00|790.91|788.11|791.85|789.05|791.85|789.05|790.45|787.65|0
1658905200000|2022-07-27 07:00:00|791.61|788.81|789.51|786.71|792.08|789.28|789.4|786.6|0
1658905500000|2022-07-27 07:05:00|789.31|786.91|789.31|786.91|789.78|787.38|787.91|785.51|0
1658905800000|2022-07-27 07:10:00|789.54|787.14|789.54|787.14|789.78|787.38|787.44|785.04|0
1658906100000|2022-07-27 07:15:00|789.66|787.26|786.06|783.66|789.78|787.38|785.83|783.43|0
1658906400000|2022-07-27 07:20:00|786.18|783.78|784.19|781.79|786.89|784.49|783.26|780.86|0
1658906700000|2022-07-27 07:25:00|784.43|782.03|783.85|781.45|785.36|782.96|783.38|780.98|0
1658907000000|2022-07-27 07:30:00|783.72|781.32|785.36|782.96|785.49|783.09|783.26|780.86|0
1658907300000|2022-07-27 07:35:00|785.13|782.73|784.43|782.03|785.36|782.96|784.43|782.03|0
1658907600000|2022-07-27 07:40:00|784.19|781.79|786.07|783.67|786.53|784.13|783.96|781.56|0
1658907900000|2022-07-27 07:45:00|786.19|783.79|784.42|782.02|786.53|784.13|783.49|781.09|0
1658908200000|2022-07-27 07:50:00|784.19|781.79|788.3|785.9|788.53|786.13|784.19|781.79|0
1658908500000|2022-07-27 07:55:00|788.17|785.77|786.77|784.37|788.64|786.24|786.77|784.37|0
1658908800000|2022-07-27 08:00:00|787|784.6|784.31|781.91|787.24|784.84|784.31|781.91|0
1658909100000|2022-07-27 08:05:00|784.42|782.02|780.8|778.4|784.78|782.38|778.57|776.17|0
1658909400000|2022-07-27 08:10:00|780.68|778.28|781.03|778.63|781.14|778.74|779.5|777.1|0
1658909700000|2022-07-27 08:15:00|780.91|778.51|783.11|780.71|783.11|780.71|780.44|778.04|0
1658910000000|2022-07-27 08:20:00|783|780.6|784.05|781.65|784.52|782.12|782.64|780.24|0
1658910300000|2022-07-27 08:25:00|784.28|781.88|784.17|781.77|784.99|782.59|783.58|781.18|0
1658910600000|2022-07-27 08:30:00|784.28|781.88|782.64|780.24|784.28|781.88|781.7|779.3|0
1658910900000|2022-07-27 08:35:00|782.76|780.36|783.58|781.18|783.81|781.41|781.94|779.54|0
1658911200000|2022-07-27 08:40:00|783.34|780.94|782.64|780.24|784.75|782.35|782.29|779.89|0
1658911500000|2022-07-27 08:45:00|782.53|780.13|782.64|780.24|783.58|781.18|782.4|780|0
1658911800000|2022-07-27 08:50:00|782.76|780.36|782.4|780|783.58|781.18|781.23|778.83|0
1658912100000|2022-07-27 08:55:00|782.17|779.77|783.57|781.17|783.57|781.17|782.17|779.77|0
1658912400000|2022-07-27 09:00:00|783.81|781.41|782.64|780.24|784.51|782.11|782.29|779.89|0
1658912700000|2022-07-27 09:05:00|782.52|780.12|781.93|779.53|782.64|780.24|781.7|779.3|0
1658913000000|2022-07-27 09:10:00|782.17|779.77|784.28|781.88|784.28|781.88|781.93|779.53|0
1658913300000|2022-07-27 09:15:00|784.16|781.76|783.57|781.17|784.28|781.88|783.1|780.7|0
1658913600000|2022-07-27 09:20:00|783.34|780.94|784.51|782.11|784.63|782.23|783.1|780.7|0
1658913900000|2022-07-27 09:25:00|784.4|782|784.15|781.75|785.44|783.04|784.15|781.75|0
1658914200000|2022-07-27 09:30:00|784.03|781.63|783.1|780.7|784.73|782.33|782.63|780.23|0
1658914500000|2022-07-27 09:35:00|782.86|780.46|783.33|780.93|784.5|782.1|781.46|779.06|0
1658914800000|2022-07-27 09:40:00|783.22|780.82|783.56|781.16|784.27|781.87|782.63|780.23|0
1658915100000|2022-07-27 09:45:00|783.8|781.4|785.9|783.5|786.37|783.97|783.56|781.16|0
1658915400000|2022-07-27 09:50:00|785.56|783.16|787|784.6|787.7|785.3|785.56|783.16|0
1658915700000|2022-07-27 09:55:00|786.77|784.37|786.06|783.66|787.7|785.3|786.06|783.66|0
1658916000000|2022-07-27 10:00:00|785.83|783.43|787.7|785.3|788.64|786.24|785.83|783.43|0
1658916300000|2022-07-27 10:05:00|787.47|785.07|787.12|784.72|788.64|786.24|786.76|784.36|0
1658916600000|2022-07-27 10:10:00|787.23|784.83|787.94|785.54|788.64|786.24|787.23|784.83|0
1658916900000|2022-07-27 10:15:00|788.06|785.66|788.76|786.36|789.11|786.71|787.94|785.54|0
1658917200000|2022-07-27 10:20:00|788.87|786.47|789.93|787.53|790.28|787.88|788.41|786.01|0
1658917500000|2022-07-27 10:25:00|789.81|787.41|790.05|787.65|790.05|787.65|787.7|785.3|0
1658917800000|2022-07-27 10:30:00|789.93|787.53|788.99|786.59|791.92|789.52|788.64|786.24|0
1658918100000|2022-07-27 10:35:00|788.87|786.47|788.4|786|789.11|786.71|787.7|785.3|0
1658918400000|2022-07-27 10:40:00|788.17|785.77|788.17|785.77|788.4|786|787.23|784.83|0
1658918700000|2022-07-27 10:45:00|788.87|786.47|788.99|786.59|790.04|787.64|787.93|785.53|0
1658919000000|2022-07-27 10:50:00|789.11|786.71|789.1|786.7|789.57|787.17|787.93|785.53|0
1658919300000|2022-07-27 10:55:00|788.99|786.59|787.93|785.53|789.23|786.83|787.35|784.95|0
1658919600000|2022-07-27 11:00:00|787.7|785.3|790.51|788.11|790.75|788.35|787.7|785.3|0
1658919900000|2022-07-27 11:05:00|790.28|787.88|792.15|789.75|792.39|789.99|789.81|787.41|0
1658920200000|2022-07-27 11:10:00|792.28|789.88|790.74|788.34|792.86|790.46|790.51|788.11|0
1658920500000|2022-07-27 11:15:00|790.98|788.58|790.98|788.58|791.45|789.05|790.51|788.11|0
1658920800000|2022-07-27 11:20:00|790.74|788.34|790.27|787.87|791.21|788.81|790.04|787.64|0
1658921100000|2022-07-27 11:25:00|790.04|787.64|789.93|787.53|790.04|787.64|788.63|786.23|0
1658921400000|2022-07-27 11:30:00|790.04|787.64|789.8|787.4|790.04|787.64|788.4|786|0
1658921700000|2022-07-27 11:35:00|789.57|787.17|790.74|788.34|791.92|789.52|789.33|786.93|0
1658922000000|2022-07-27 11:40:00|790.98|788.58|789.57|787.17|790.98|788.58|788.99|786.59|0
1658922300000|2022-07-27 11:45:00|789.45|787.05|791.21|788.81|791.21|788.81|788.86|786.46|0
1658922600000|2022-07-27 11:50:00|790.98|788.58|790.04|787.64|791.44|789.04|789.33|786.93|0
1658922900000|2022-07-27 11:55:00|790.16|787.76|791.68|789.28|792.15|789.75|789.1|786.7|0
1658923200000|2022-07-27 12:00:00|790.5|788.1|790.5|788.1|791.91|789.51|790.03|787.63|0
1658923500000|2022-07-27 12:05:00|790.03|787.63|790.27|787.87|790.5|788.1|789.1|786.7|0
1658923800000|2022-07-27 12:10:00|790.5|788.1|788.86|786.46|790.5|788.1|788.86|786.46|0
1658924100000|2022-07-27 12:15:00|788.62|786.22|786.75|784.35|789.56|787.16|786.75|784.35|0
1658924400000|2022-07-27 12:20:00|786.98|784.58|788.39|785.99|788.39|785.99|786.28|783.88|0
1658924700000|2022-07-27 12:25:00|788.15|785.75|789.2|786.8|789.2|786.8|787.22|784.82|0
1658925000000|2022-07-27 12:30:00|789.31|786.91|788.61|786.21|791.89|789.49|787.67|785.27|0
1658925300000|2022-07-27 12:35:00|788.37|785.97|788.49|786.09|789.78|787.38|787.9|785.5|0
1658925600000|2022-07-27 12:40:00|788.61|786.21|788.49|786.09|790.72|788.32|788.37|785.97|0
1658925900000|2022-07-27 12:45:00|788.37|785.97|786.96|784.56|788.84|786.44|786.96|784.56|0
1658926200000|2022-07-27 12:50:00|787.2|784.8|786.26|783.86|787.43|785.03|785.56|783.16|0
1658926500000|2022-07-27 12:55:00|786.02|783.62|786.26|783.86|786.73|784.33|784.85|782.45|0
1658926800000|2022-07-27 13:00:00|786.02|783.62|786.49|784.09|786.96|784.56|785.32|782.92|0
1658927100000|2022-07-27 13:05:00|786.38|783.98|786.49|784.09|786.73|784.33|785.32|782.92|0
1658927400000|2022-07-27 13:10:00|786.26|783.86|783.91|781.51|786.49|784.09|783.91|781.51|0
1658927700000|2022-07-27 13:15:00|784.15|781.75|783.68|781.28|784.62|782.22|783.44|781.04|0
1658928000000|2022-07-27 13:20:00|783.91|781.51|785.08|782.68|787.66|785.26|783.21|780.81|0
1658928300000|2022-07-27 13:25:00|784.97|782.57|788.13|785.73|788.6|786.2|784.15|781.75|0
1658928600000|2022-07-27 13:30:00|786.72|784.32|790.01|787.61|791.18|788.78|784.14|781.74|0
1658928900000|2022-07-27 13:35:00|789.54|787.14|782.74|780.34|789.77|787.37|782.27|779.87|0
1658929200000|2022-07-27 13:40:00|782.03|779.63|779.23|776.83|783.21|780.81|778.06|775.66|0
1658929500000|2022-07-27 13:45:00|779.69|777.29|776.89|774.49|781.1|778.7|776.19|773.79|0
1658929800000|2022-07-27 13:50:00|777.12|774.72|778.52|776.12|779.22|776.82|776.65|774.25|0
1658930100000|2022-07-27 13:55:00|778.05|775.65|779.22|776.82|779.22|776.82|776.18|773.78|0
1658930400000|2022-07-27 14:00:00|778.76|776.36|777.06|774.66|780.98|778.58|777.06|774.66|0
1658930700000|2022-07-27 14:05:00|776.59|774.19|781.27|778.87|782.44|780.04|774.72|772.32|0
1658931000000|2022-07-27 14:10:00|780.8|778.4|777.05|774.65|780.8|778.4|776.59|774.19|0
1658931300000|2022-07-27 14:15:00|776.59|774.19|774.71|772.31|777.05|774.65|773.54|771.14|0
1658931600000|2022-07-27 14:20:00|774.48|772.08|776.35|773.95|776.58|774.18|772.84|770.44|0
1658931900000|2022-07-27 14:25:00|776.12|773.72|775.2|772.8|777.75|775.35|774.24|771.84|0
1658932200000|2022-07-27 14:30:00|774.97|772.57|777.33|774.93|777.8|775.4|774.04|771.64|0
1658932500000|2022-07-27 14:35:00|777.09|774.69|774.52|772.12|777.09|774.69|773.82|771.42|0
1658932800000|2022-07-27 14:40:00|774.28|771.88|776.62|774.22|779.2|776.8|773.81|771.41|0
1658933100000|2022-07-27 14:45:00|776.86|774.46|775.45|773.05|777.33|774.93|774.75|772.35|0
1658933400000|2022-07-27 14:50:00|775.22|772.82|773.34|770.94|776.62|774.22|773.34|770.94|0
1658933700000|2022-07-27 14:55:00|773.11|770.71|771.48|769.08|774.52|772.12|771.01|768.61|0
1658934000000|2022-07-27 15:00:00|771.01|768.61|768.21|765.81|771.25|768.85|765.17|762.77|0
1658934300000|2022-07-27 15:05:00|768.44|766.04|771.95|769.55|772.41|770.01|767.51|765.11|0
1658934600000|2022-07-27 15:10:00|771.71|769.31|771.01|768.61|772.18|769.78|770.07|767.67|0
1658934900000|2022-07-27 15:15:00|770.78|768.38|770.54|768.14|770.78|768.38|768.9|766.5|0
1658935200000|2022-07-27 15:20:00|770.31|767.91|773.35|770.95|773.58|771.18|769.61|767.21|0
1658935500000|2022-07-27 15:25:00|773.58|771.18|771.24|768.84|774.52|772.12|770.54|768.14|0
1658935800000|2022-07-27 15:30:00|771.01|768.61|769.6|767.2|771.01|768.61|767.27|764.87|0
1658936100000|2022-07-27 15:35:00|769.37|766.97|769.84|767.44|770.54|768.14|767.73|765.33|0
1658936400000|2022-07-27 15:40:00|770.07|767.67|768.67|766.27|770.07|767.67|766.8|764.4|0
1658936700000|2022-07-27 15:45:00|768.43|766.03|768.2|765.8|770.07|767.67|767.03|764.63|0
1658937000000|2022-07-27 15:50:00|767.97|765.57|767.97|765.57|768.67|766.27|765.4|763|0
1658937300000|2022-07-27 15:55:00|767.73|765.33|766.56|764.16|768.2|765.8|764.7|762.3|0
1658937600000|2022-07-27 16:00:00|766.1|763.7|766.1|763.7|767.26|764.86|764.23|761.83|0
1658937900000|2022-07-27 16:05:00|765.86|763.46|765.39|762.99|767.03|764.63|764.46|762.06|0
1658938200000|2022-07-27 16:10:00|765.16|762.76|765.39|762.99|767.26|764.86|765.16|762.76|0
1658938500000|2022-07-27 16:15:00|765.16|762.76|765.16|762.76|766.56|764.16|764.69|762.29|0
1658938800000|2022-07-27 16:20:00|765.39|762.99|764.93|762.53|766.33|763.93|764.23|761.83|0
1658939100000|2022-07-27 16:25:00|764.69|762.29|764.93|762.53|765.39|762.99|762.83|760.43|0
1658939400000|2022-07-27 16:30:00|764.81|762.41|766.09|763.69|767.03|764.63|764.23|761.83|0
1658939700000|2022-07-27 16:35:00|765.86|763.46|767.96|765.56|768.19|765.79|765.39|762.99|0
1658940000000|2022-07-27 16:40:00|768.19|765.79|768.43|766.03|768.89|766.49|766.79|764.39|0
1658940300000|2022-07-27 16:45:00|768.19|765.79|769.83|767.43|769.83|767.43|767.49|765.09|0
1658940600000|2022-07-27 16:50:00|769.59|767.19|768.66|766.26|769.83|767.43|767.49|765.09|0
1658940900000|2022-07-27 16:55:00|769.13|766.73|772.4|770|772.63|770.23|768.66|766.26|0
1658941200000|2022-07-27 17:00:00|772.63|770.23|771.7|769.3|773.33|770.93|770.99|768.59|0
1658941500000|2022-07-27 17:05:00|771.93|769.53|773.33|770.93|775.21|772.81|771.46|769.06|0
1658941800000|2022-07-27 17:10:00|773.57|771.17|771.69|769.29|774.27|771.87|771.46|769.06|0
1658942100000|2022-07-27 17:15:00|772.16|769.76|773.1|770.7|773.1|770.7|770.99|768.59|0
1658942400000|2022-07-27 17:20:00|773.33|770.93|773.1|770.7|774.5|772.1|771.46|769.06|0
1658942700000|2022-07-27 17:25:00|772.86|770.46|770.99|768.59|773.56|771.16|770.99|768.59|0
1658943000000|2022-07-27 17:30:00|770.76|768.36|770.05|767.65|772.39|769.99|768.19|765.79|0
1658943300000|2022-07-27 17:35:00|770.29|767.89|770.52|768.12|771.22|768.82|769.12|766.72|0
1658943600000|2022-07-27 17:40:00|770.29|767.89|770.75|768.35|771.22|768.82|768.89|766.49|0
1658943900000|2022-07-27 17:45:00|770.99|768.59|769.12|766.72|772.16|769.76|768.18|765.78|0
1658944200000|2022-07-27 17:50:00|769.35|766.95|768.42|766.02|771.11|768.71|768.42|766.02|0
1658944500000|2022-07-27 17:55:00|768.54|766.14|770.05|767.65|772.86|770.46|767.48|765.08|0
1658944800000|2022-07-27 18:00:00|769.71|767.31|763.9|761.5|772.62|770.22|758.85|756.45|0
1658945100000|2022-07-27 18:05:00|763.2|760.8|774.45|772.05|776.1|773.7|763.2|760.8|0
1658945400000|2022-07-27 18:10:00|773.75|771.35|770.46|768.06|774.92|772.52|765.78|763.38|0
1658945700000|2022-07-27 18:15:00|770.7|768.3|767.41|765.01|770.7|768.3|764.84|762.44|0
1658946000000|2022-07-27 18:20:00|767.18|764.78|770.93|768.53|771.17|768.77|765.31|762.91|0
1658946300000|2022-07-27 18:25:00|771.17|768.77|766.24|763.84|771.17|768.77|763.67|761.27|0
1658946600000|2022-07-27 18:30:00|766.48|764.08|774.45|772.05|776.8|774.4|763.9|761.5|0
1658946900000|2022-07-27 18:35:00|774.69|772.29|748.72|746.32|774.69|772.29|748.49|746.09|0
1658947200000|2022-07-27 18:40:00|745.93|743.53|735.48|733.08|747.32|744.92|735.25|732.85|0
1658947500000|2022-07-27 18:45:00|734.55|732.15|738.03|735.63|739.19|736.79|732.7|730.3|0
1658947800000|2022-07-27 18:50:00|738.26|735.86|729.65|727.25|741.04|738.64|726.7|724.3|0
1658948100000|2022-07-27 18:55:00|729.18|726.78|735.22|732.82|739.87|737.47|726.63|724.23|0
1658948400000|2022-07-27 19:00:00|735.34|732.94|724.08|721.68|737.55|735.15|724.08|721.68|0
1658948700000|2022-07-27 19:05:00|725.01|722.61|725.24|722.84|729.41|727.01|722.23|719.83|0
1658949000000|2022-07-27 19:10:00|725.01|722.61|726.17|723.77|728.25|725.85|722.69|720.29|0
1658949300000|2022-07-27 19:15:00|726.63|724.23|725.47|723.07|727.68|725.28|721.07|718.67|0
1658949600000|2022-07-27 19:20:00|725.24|722.84|718.53|716.13|726.63|724.23|718.3|715.9|0
1658949900000|2022-07-27 19:25:00|718.76|716.36|709.3|706.9|718.76|716.36|709.3|706.9|0
1658950200000|2022-07-27 19:30:00|707.92|705.52|708.84|706.44|712.76|710.36|707.92|705.52|0
1658950500000|2022-07-27 19:35:00|709.07|706.67|715.29|712.89|715.75|713.35|708.61|706.21|0
1658950800000|2022-07-27 19:40:00|714.83|712.43|712.06|709.66|716.22|713.82|709.99|707.59|0
1658951100000|2022-07-27 19:45:00|712.76|710.36|715.29|712.89|715.52|713.12|710.91|708.51|0
1658951400000|2022-07-27 19:50:00|714.95|712.55|717.6|715.2|722.45|720.05|714.95|712.55|0
1658951700000|2022-07-27 19:55:00|717.14|714.74|724.45|722.05|724.45|722.05|716.21|713.81|0
1658952000000|2022-07-27 20:00:00|723.76|721.36|727.47|725.07|728.86|726.46|723.76|721.36|0
1658952300000|2022-07-27 20:05:00|727.7|725.3|731.26|728.86|734.5|732.1|727.24|724.84|0
1658952600000|2022-07-27 20:10:00|731.15|728.75|732.88|730.48|733.8|731.4|731.15|728.75|0
1658952900000|2022-07-27 20:15:00|732.38|729.58|732.61|729.81|733.31|730.51|730.53|727.73|0
1658953200000|2022-07-27 20:20:00|732.84|730.04|728.22|725.42|733.31|730.51|726.15|723.35|0
1658953500000|2022-07-27 20:25:00|728.34|725.54|729.15|726.35|729.38|726.58|727.07|724.27|0
1658953800000|2022-07-27 20:30:00|729.38|726.58|728.45|725.65|729.38|726.58|728.45|725.65|0
1658954100000|2022-07-27 20:35:00|728.22|725.42|728.91|726.11|729.38|726.58|727.07|724.27|0
1658954400000|2022-07-27 20:40:00|729.15|726.35|729.14|726.34|729.38|726.58|728.45|725.65|0
1658954700000|2022-07-27 20:45:00|728.91|726.11|728.68|725.88|729.38|726.58|728.68|725.88|0
1658955000000|2022-07-27 20:50:00|728.91|726.11|729.37|726.57|729.37|726.57|728.91|726.11|0
1658955300000|2022-07-27 20:55:00|729.14|726.34|729.03|726.23|729.37|726.57|728.8|726|0
1658955600000|2022-07-27 21:00:00|729.17|726.37|729.47|726.67|729.92|727.12|729.17|726.37|0
1658955900000|2022-07-27 21:05:00|729.78|726.98|729.31|726.51|730.11|727.31|728.97|726.17|0
1658956200000|2022-07-27 21:10:00|729|726.2|728.8|726|729.33|726.53|728.33|725.53|0
1658956500000|2022-07-27 21:15:00|728.9|726.1|728.76|725.96|729.23|726.43|728.52|725.72|0
1658956800000|2022-07-27 21:20:00|728.35|725.55|728.59|725.79|728.76|725.96|728.35|725.55|0
1658957100000|2022-07-27 21:25:00|728.56|725.76|728.49|725.69|728.72|725.92|728.33|725.53|0
1658957400000|2022-07-27 21:30:00|728.43|725.63|728.17|725.37|728.43|725.63|728.17|725.37|0
1658957700000|2022-07-27 21:35:00|728.24|725.44|728.78|725.98|729.02|726.22|728.2|725.4|0
1658958000000|2022-07-27 21:40:00|728.74|725.94|728.84|726.04|729.08|726.28|728.74|725.94|0
1658958300000|2022-07-27 21:45:00|729.04|726.24|729.22|726.42|729.28|726.48|728.84|726.04|0
1658958600000|2022-07-27 21:50:00|729.25|726.45|729.01|726.21|729.35|726.55|728.64|725.84|0
1658958900000|2022-07-27 21:55:00|729.08|726.28|729.04|726.24|729.42|726.62|728.53|725.73|0
1658959200000|2022-07-27 22:00:00|728.79|725.99|729.13|726.33|731.44|728.64|728.1|725.3|0
1658959500000|2022-07-27 22:05:00|728.9|726.1|730.75|727.95|731.44|728.64|728.9|726.1|0
1658959800000|2022-07-27 22:10:00|730.41|727.61|730.75|727.95|731.21|728.41|730.05|727.25|0
1658960100000|2022-07-27 22:15:00|730.87|728.07|730.05|727.25|731.21|728.41|730.05|727.25|0
1658960400000|2022-07-27 22:20:00|730.28|727.48|730.98|728.18|730.98|728.18|730.28|727.48|0
1658960700000|2022-07-27 22:25:00|731.21|728.41|730.74|727.94|731.21|728.41|730.51|727.71|0
1658961000000|2022-07-27 22:30:00|730.51|727.71|729.02|726.22|730.98|728.18|728.2|725.4|0
1658961300000|2022-07-27 22:35:00|729.13|726.33|729.82|727.02|730.86|728.06|729.13|726.33|0
1658961600000|2022-07-27 22:40:00|730.05|727.25|730.74|727.94|731.09|728.29|729.94|727.14|0
1658961900000|2022-07-27 22:45:00|730.51|727.71|729.82|727.02|730.51|727.71|729.36|726.56|0
1658962200000|2022-07-27 22:50:00|730.05|727.25|729.82|727.02|730.28|727.48|729.36|726.56|0
1658962500000|2022-07-27 22:55:00|729.94|727.14|729.82|727.02|730.51|727.71|729.71|726.91|0
1658962800000|2022-07-27 23:00:00|729.59|726.79|729.12|726.32|730.05|727.25|728.89|726.09|0
1658963100000|2022-07-27 23:05:00|728.89|726.09|728.2|725.4|729.35|726.55|727.28|724.48|0
1658963400000|2022-07-27 23:10:00|728.43|725.63|727.97|725.17|728.89|726.09|727.74|724.94|0
1658963700000|2022-07-27 23:15:00|727.86|725.06|729.12|726.32|729.12|726.32|727.51|724.71|0
1658964000000|2022-07-27 23:20:00|729.35|726.55|728.89|726.09|729.58|726.78|728.78|725.98|0
1658964300000|2022-07-27 23:25:00|729.12|726.32|728.78|725.98|729.58|726.78|728.43|725.63|0
1658964600000|2022-07-27 23:30:00|728.89|726.09|728.43|725.63|730.04|727.24|728.43|725.63|0
1658964900000|2022-07-27 23:35:00|728.2|725.4|729.93|727.13|730.27|727.47|728.2|725.4|0
1658965200000|2022-07-27 23:40:00|729.81|727.01|729.81|727.01|730.04|727.24|729.35|726.55|0
1658965500000|2022-07-27 23:45:00|730.04|727.24|728.19|725.39|730.5|727.7|728.19|725.39|0
1658965800000|2022-07-27 23:50:00|728.42|725.62|729.93|727.13|729.93|727.13|727.5|724.7|0
1658966100000|2022-07-27 23:55:00|730.04|727.24|730.27|727.47|731.42|728.62|729.58|726.78|0
1658966400000|2022-07-28 00:00:00|730.5|727.7|731.42|728.62|731.65|728.85|728.31|725.51|0
1658966700000|2022-07-28 00:05:00|731.19|728.39|732.12|729.32|732.35|729.55|729.58|726.78|0
1658967000000|2022-07-28 00:10:00|731.88|729.08|732.81|730.01|733.27|730.47|731.65|728.85|0
1658967300000|2022-07-28 00:15:00|733.04|730.24|733.5|730.7|733.73|730.93|732.81|730.01|0
1658967600000|2022-07-28 00:20:00|733.27|730.47|734.19|731.39|734.19|731.39|733.04|730.24|0
1658967900000|2022-07-28 00:25:00|733.96|731.16|735.81|733.01|735.81|733.01|733.04|730.24|0
1658968200000|2022-07-28 00:30:00|735.58|732.78|733.62|730.82|735.81|733.01|733.62|730.82|0
1658968500000|2022-07-28 00:35:00|733.73|730.93|734.19|731.39|734.66|731.86|733.5|730.7|0
1658968800000|2022-07-28 00:40:00|734.31|731.51|734.89|732.09|735.12|732.32|733.96|731.16|0
1658969100000|2022-07-28 00:45:00|735.12|732.32|734.19|731.39|736.04|733.24|733.96|731.16|0
1658969400000|2022-07-28 00:50:00|734.42|731.62|733.85|731.05|734.42|731.62|733.03|730.23|0
1658969700000|2022-07-28 00:55:00|733.73|730.93|733.5|730.7|734.08|731.28|733.26|730.46|0
1658970000000|2022-07-28 01:00:00|733.26|730.46|733.38|730.58|735.11|732.31|732.8|730|0
1658970300000|2022-07-28 01:05:00|733.26|730.46|732.57|729.77|733.49|730.69|732.11|729.31|0
1658970600000|2022-07-28 01:10:00|732.46|729.66|733.26|730.46|733.38|730.58|732.11|729.31|0
1658970900000|2022-07-28 01:15:00|733.03|730.23|732.11|729.31|733.96|731.16|731.87|729.07|0
1658971200000|2022-07-28 01:20:00|732.34|729.54|734.42|731.62|734.65|731.85|732.34|729.54|0
1658971500000|2022-07-28 01:25:00|734.54|731.74|734.18|731.38|734.65|731.85|733.72|730.92|0
1658971800000|2022-07-28 01:30:00|734.42|731.62|731.64|728.84|734.54|731.74|731.41|728.61|0
1658972100000|2022-07-28 01:35:00|731.87|729.07|732.33|729.53|733.49|730.69|731.3|728.5|0
1658972400000|2022-07-28 01:40:00|732.1|729.3|733.72|730.92|733.95|731.15|732.1|729.3|0
1658972700000|2022-07-28 01:45:00|733.49|730.69|732.79|729.99|733.95|731.15|732.33|729.53|0
1658973000000|2022-07-28 01:50:00|732.68|729.88|732.33|729.53|733.02|730.22|732.1|729.3|0
1658973300000|2022-07-28 01:55:00|732.1|729.3|730.83|728.03|732.56|729.76|730.48|727.68|0
1658973600000|2022-07-28 02:00:00|730.71|727.91|731.64|728.84|732.1|729.3|730.71|727.91|0
1658973900000|2022-07-28 02:05:00|731.29|728.49|731.87|729.07|732.1|729.3|730.94|728.14|0
1658974200000|2022-07-28 02:10:00|731.76|728.96|731.4|728.6|731.87|729.07|730.83|728.03|0
1658974500000|2022-07-28 02:15:00|731.29|728.49|731.29|728.49|731.63|728.83|730.94|728.14|0
1658974800000|2022-07-28 02:20:00|731.17|728.37|731.86|729.06|732.1|729.3|730.94|728.14|0
1658975100000|2022-07-28 02:25:00|731.63|728.83|731.4|728.6|731.86|729.06|731.17|728.37|0
1658975400000|2022-07-28 02:30:00|731.29|728.49|730.24|727.44|731.86|729.06|730.01|727.21|0
1658975700000|2022-07-28 02:35:00|730.13|727.33|728.75|725.95|730.24|727.44|728.4|725.6|0
1658976000000|2022-07-28 02:40:00|728.63|725.83|729|726.2|729.25|726.45|728.17|725.37|0
1658976300000|2022-07-28 02:45:00|729.12|726.32|729.88|727.08|729.88|727.08|728.77|725.97|0
1658976600000|2022-07-28 02:50:00|729.65|726.85|730.34|727.54|730.8|728|729.65|726.85|0
1658976900000|2022-07-28 02:55:00|730.46|727.66|730.22|727.42|730.8|728|730.11|727.31|0
1658977200000|2022-07-28 03:00:00|730.11|727.31|730.8|728|731.26|728.46|730.1|727.3|0
1658977500000|2022-07-28 03:05:00|730.57|727.77|730.8|728|731.03|728.23|730.56|727.76|0
1658977800000|2022-07-28 03:10:00|730.56|727.76|730.56|727.76|730.8|728|730.33|727.53|0
1658978100000|2022-07-28 03:15:00|730.79|727.99|731.72|728.92|731.95|729.15|730.79|727.99|0
1658978400000|2022-07-28 03:20:00|731.95|729.15|731.72|728.92|732.64|729.84|731.72|728.92|0
1658978700000|2022-07-28 03:25:00|731.84|729.04|732.18|729.38|732.41|729.61|731.72|728.92|0
1658979000000|2022-07-28 03:30:00|731.95|729.15|732.53|729.73|733.1|730.3|731.95|729.15|0
1658979300000|2022-07-28 03:35:00|732.41|729.61|732.06|729.26|732.87|730.07|731.94|729.14|0
1658979600000|2022-07-28 03:40:00|731.94|729.14|731.71|728.91|732.64|729.84|731.71|728.91|0
1658979900000|2022-07-28 03:45:00|731.6|728.8|733.1|730.3|733.33|730.53|731.6|728.8|0
1658980200000|2022-07-28 03:50:00|732.99|730.19|734.48|731.68|734.94|732.14|732.87|730.07|0
1658980500000|2022-07-28 03:55:00|734.25|731.45|734.25|731.45|734.6|731.8|733.33|730.53|0
1658980800000|2022-07-28 04:00:00|734.02|731.22|734.02|731.22|734.25|731.45|733.33|730.53|0
1658981100000|2022-07-28 04:05:00|734.25|731.45|733.79|730.99|734.25|731.45|733.79|730.99|0
1658981400000|2022-07-28 04:10:00|734.02|731.22|734.02|731.22|734.48|731.68|733.79|730.99|0
1658981700000|2022-07-28 04:15:00|734.25|731.45|734.25|731.45|734.48|731.68|733.91|731.11|0
1658982000000|2022-07-28 04:20:00|734.02|731.22|734.02|731.22|734.25|731.45|733.79|730.99|0
1658982300000|2022-07-28 04:25:00|733.78|730.98|733.78|730.98|734.25|731.45|733.78|730.98|0
1658982600000|2022-07-28 04:30:00|734.71|731.91|734.25|731.45|735.4|732.6|733.78|730.98|0
1658982900000|2022-07-28 04:35:00|734.37|731.57|733.78|730.98|734.48|731.68|733.32|730.52|0
1658983200000|2022-07-28 04:40:00|733.67|730.87|733.55|730.75|734.01|731.21|733.32|730.52|0
1658983500000|2022-07-28 04:45:00|733.32|730.52|733.32|730.52|733.78|730.98|733.09|730.29|0
1658983800000|2022-07-28 04:50:00|733.09|730.29|733.55|730.75|733.78|730.98|733.09|730.29|0
1658984100000|2022-07-28 04:55:00|733.32|730.52|733.78|730.98|733.78|730.98|733.32|730.52|0
1658984400000|2022-07-28 05:00:00|733.55|730.75|733.55|730.75|734.24|731.44|733.55|730.75|0
1658984700000|2022-07-28 05:05:00|733.67|730.87|735.16|732.36|735.16|732.36|733.55|730.75|0
1658985000000|2022-07-28 05:10:00|735.05|732.25|735.39|732.59|735.4|732.6|734.7|731.9|0
1658985300000|2022-07-28 05:15:00|735.16|732.36|735.39|732.59|735.39|732.59|735.16|732.36|0
1658985600000|2022-07-28 05:20:00|735.62|732.82|735.39|732.59|735.62|732.82|735.16|732.36|0
1658985900000|2022-07-28 05:25:00|735.16|732.36|735.39|732.59|735.62|732.82|734.93|732.13|0
1658986200000|2022-07-28 05:30:00|735.16|732.36|733.77|730.97|735.16|732.36|733.54|730.74|0
1658986500000|2022-07-28 05:35:00|733.54|730.74|734.24|731.44|734.47|731.67|733.54|730.74|0
1658986800000|2022-07-28 05:40:00|734|731.2|733.08|730.28|734.24|731.44|733.08|730.28|0
1658987100000|2022-07-28 05:45:00|733.31|730.51|732.04|729.24|733.54|730.74|731.92|729.12|0
1658987400000|2022-07-28 05:50:00|732.39|729.59|732.39|729.59|732.62|729.82|732.15|729.35|0
1658987700000|2022-07-28 05:55:00|732.51|729.71|732.15|729.35|733.08|730.28|731.69|728.89|0
1658988000000|2022-07-28 06:00:00|731.92|729.12|730.08|727.28|732.15|729.35|729.85|727.05|0
1658988300000|2022-07-28 06:05:00|730.31|727.51|730.77|727.97|731.92|729.12|730.08|727.28|0
1658988600000|2022-07-28 06:10:00|730.66|727.86|730.54|727.74|731.23|728.43|730.07|727.27|0
1658988900000|2022-07-28 06:15:00|730.3|727.5|729.15|726.35|730.54|727.74|728.81|726.01|0
1658989200000|2022-07-28 06:20:00|729.38|726.58|728.92|726.12|730.3|727.5|727.77|724.97|0
1658989500000|2022-07-28 06:25:00|728.69|725.89|729.84|727.04|730.53|727.73|728.69|725.89|0
1658989800000|2022-07-28 06:30:00|729.96|727.16|730.53|727.73|730.76|727.96|728.92|726.12|0
1658990100000|2022-07-28 06:35:00|730.3|727.5|728.46|725.66|730.88|728.08|728.46|725.66|0
1658990400000|2022-07-28 06:40:00|728.23|725.43|729.38|726.58|729.61|726.81|728.22|725.42|0
1658990700000|2022-07-28 06:45:00|729.61|726.81|730.53|727.73|731.45|728.65|729.61|726.81|0
1658991000000|2022-07-28 06:50:00|730.65|727.85|731.91|729.11|732.15|729.35|730.53|727.73|0
1658991300000|2022-07-28 06:55:00|732.14|729.34|731.45|728.65|732.14|729.34|730.99|728.19|0
1658991600000|2022-07-28 07:00:00|731.91|729.11|733.65|730.85|734.92|732.12|731.22|728.42|0
1658991900000|2022-07-28 07:05:00|733.1|730.7|732.87|730.47|734.02|731.62|732.64|730.24|0
1658992200000|2022-07-28 07:10:00|732.64|730.24|730.45|728.05|732.64|730.24|730.1|727.7|0
1658992500000|2022-07-28 07:15:00|730.56|728.16|728.94|726.54|732.06|729.66|728.94|726.54|0
1658992800000|2022-07-28 07:20:00|729.06|726.66|731.83|729.43|731.83|729.43|727.56|725.16|0
1658993100000|2022-07-28 07:25:00|731.71|729.31|732.63|730.23|732.63|730.23|730.32|727.92|0
1658993400000|2022-07-28 07:30:00|732.4|730|733.32|730.92|735.4|733|732.29|729.89|0
1658993700000|2022-07-28 07:35:00|733.56|731.16|734.48|732.08|734.48|732.08|732.17|729.77|0
1658994000000|2022-07-28 07:40:00|734.25|731.85|733.55|731.15|734.25|731.85|731.71|729.31|0
1658994300000|2022-07-28 07:45:00|733.32|730.92|732.98|730.58|733.55|731.15|731.83|729.43|0
1658994600000|2022-07-28 07:50:00|732.86|730.46|732.63|730.23|733.55|731.15|732.4|730|0
1658994900000|2022-07-28 07:55:00|733.09|730.69|733.9|731.5|734.71|732.31|732.86|730.46|0
1658995200000|2022-07-28 08:00:00|734.24|731.84|734.24|731.84|735.63|733.23|732.86|730.46|0
1658995500000|2022-07-28 08:05:00|734.47|732.07|737.2|734.8|738.58|736.18|734.24|731.84|0
1658995800000|2022-07-28 08:10:00|736.97|734.57|735.58|733.18|737.66|735.26|734.89|732.49|0
1658996100000|2022-07-28 08:15:00|735.81|733.41|735.35|732.95|736.51|734.11|733.74|731.34|0
1658996400000|2022-07-28 08:20:00|735.58|733.18|734.78|732.38|735.81|733.41|734.66|732.26|0
1658996700000|2022-07-28 08:25:00|735.12|732.72|736.86|734.46|737.2|734.8|735.12|732.72|0
1658997000000|2022-07-28 08:30:00|736.74|734.34|738.35|735.95|738.35|735.95|736.74|734.34|0
1658997300000|2022-07-28 08:35:00|738.24|735.84|738.81|736.41|738.81|736.41|737.66|735.26|0
1658997600000|2022-07-28 08:40:00|738.58|736.18|737.89|735.49|739.27|736.87|737.43|735.03|0
1658997900000|2022-07-28 08:45:00|737.66|735.26|737.89|735.49|738.35|735.95|736.96|734.56|0
1658998200000|2022-07-28 08:50:00|738.01|735.61|740.42|738.02|741.12|738.72|737.42|735.02|0
1658998500000|2022-07-28 08:55:00|740.19|737.79|740.42|738.02|741.01|738.61|739.73|737.33|0
1658998800000|2022-07-28 09:00:00|740.19|737.79|739.73|737.33|740.42|738.02|739.04|736.64|0
1658999100000|2022-07-28 09:05:00|739.96|737.56|742.27|739.87|742.27|739.87|739.62|737.22|0
1658999400000|2022-07-28 09:10:00|742.04|739.64|743.2|740.8|743.66|741.26|741.12|738.72|0
1658999700000|2022-07-28 09:15:00|743.43|741.03|742.5|740.1|743.66|741.26|742.27|739.87|0
1659000000000|2022-07-28 09:20:00|742.73|740.33|743.89|741.49|744.35|741.95|742.5|740.1|0
1659000300000|2022-07-28 09:25:00|743.66|741.26|742.96|740.56|743.89|741.49|741.81|739.41|0
1659000600000|2022-07-28 09:30:00|742.73|740.33|742.27|739.87|743.31|740.91|742.04|739.64|0
1659000900000|2022-07-28 09:35:00|742.5|740.1|739.49|737.09|742.62|740.22|739.26|736.86|0
1659001200000|2022-07-28 09:40:00|739.38|736.98|738.8|736.4|739.96|737.56|738.57|736.17|0
1659001500000|2022-07-28 09:45:00|738.69|736.29|738.69|736.29|738.8|736.4|736.95|734.55|0
1659001800000|2022-07-28 09:50:00|738.57|736.17|739.49|737.09|739.72|737.32|737.88|735.48|0
1659002100000|2022-07-28 09:55:00|739.26|736.86|737.18|734.78|739.26|736.86|737.07|734.67|0
1659002400000|2022-07-28 10:00:00|736.95|734.55|736.95|734.55|738.1|735.7|735.8|733.4|0
1659002700000|2022-07-28 10:05:00|736.72|734.32|737.64|735.24|737.64|735.24|736.26|733.86|0
1659003000000|2022-07-28 10:10:00|737.41|735.01|739.26|736.86|739.26|736.86|737.41|735.01|0
1659003300000|2022-07-28 10:15:00|739.03|736.63|737.64|735.24|739.03|736.63|737.18|734.78|0
1659003600000|2022-07-28 10:20:00|737.87|735.47|737.18|734.78|738.56|736.16|736.95|734.55|0
1659003900000|2022-07-28 10:25:00|737.3|734.9|735.56|733.16|737.87|735.47|735.33|732.93|0
1659004200000|2022-07-28 10:30:00|735.1|732.7|736.02|733.62|736.25|733.85|734.87|732.47|0
1659004500000|2022-07-28 10:35:00|736.25|733.85|734.64|732.24|737.18|734.78|734.53|732.13|0
1659004800000|2022-07-28 10:40:00|734.53|732.13|735.33|732.93|735.45|733.05|734.41|732.01|0
1659005100000|2022-07-28 10:45:00|735.45|733.05|736.25|733.85|736.94|734.54|735.45|733.05|0
1659005400000|2022-07-28 10:50:00|736.02|733.62|736.25|733.85|736.94|734.54|736.02|733.62|0
1659005700000|2022-07-28 10:55:00|736.02|733.62|736.48|734.08|738.33|735.93|735.91|733.51|0
1659006000000|2022-07-28 11:00:00|736.25|733.85|734.4|732|736.25|733.85|734.4|732|0
1659006300000|2022-07-28 11:05:00|734.52|732.12|733.94|731.54|734.87|732.47|733.71|731.31|0
1659006600000|2022-07-28 11:10:00|733.71|731.31|733.71|731.31|735.1|732.7|733.48|731.08|0
1659006900000|2022-07-28 11:15:00|733.94|731.54|733.02|730.62|734.29|731.89|732.79|730.39|0
1659007200000|2022-07-28 11:20:00|733.25|730.85|733.94|731.54|734.86|732.46|733.25|730.85|0
1659007500000|2022-07-28 11:25:00|734.17|731.77|734.17|731.77|735.09|732.69|733.02|730.62|0
1659007800000|2022-07-28 11:30:00|733.94|731.54|734.4|732|735.09|732.69|733.94|731.54|0
1659008100000|2022-07-28 11:35:00|734.63|732.23|734.63|732.23|734.86|732.46|733.94|731.54|0
1659008400000|2022-07-28 11:40:00|734.86|732.46|735.55|733.15|736.01|733.61|734.86|732.46|0
1659008700000|2022-07-28 11:45:00|735.32|732.92|735.78|733.38|735.78|733.38|734.86|732.46|0
1659009000000|2022-07-28 11:50:00|735.55|733.15|735.32|732.92|736.13|733.73|735.09|732.69|0
1659009300000|2022-07-28 11:55:00|735.55|733.15|735.55|733.15|736.47|734.07|735.55|733.15|0
1659009600000|2022-07-28 12:00:00|735.67|733.27|737.05|734.65|737.16|734.76|735.32|732.92|0
1659009900000|2022-07-28 12:05:00|736.82|734.42|737.51|735.11|737.98|735.58|736.59|734.19|0
1659010200000|2022-07-28 12:10:00|737.28|734.88|736.82|734.42|737.51|735.11|736.36|733.96|0
1659010500000|2022-07-28 12:15:00|736.94|734.54|736.94|734.54|738.1|735.7|736.36|733.96|0
1659010800000|2022-07-28 12:20:00|737.05|734.65|736.12|733.72|737.74|735.34|734.97|732.57|0
1659011100000|2022-07-28 12:25:00|736.36|733.96|736.01|733.61|736.59|734.19|735.2|732.8|0
1659011400000|2022-07-28 12:30:00|735.78|733.38|733.81|731.41|744.69|742.29|731.85|729.45|0
1659011700000|2022-07-28 12:35:00|734.16|731.76|735.56|733.16|737.18|734.78|730.01|727.61|0
1659012000000|2022-07-28 12:40:00|735.32|732.92|727.12|724.72|735.32|732.92|726.54|724.14|0
1659012300000|2022-07-28 12:45:00|727.46|725.06|723.54|721.14|728.16|725.76|720.09|717.69|0
1659012600000|2022-07-28 12:50:00|724|721.6|722.98|720.58|726.08|723.68|720.45|718.05|0
1659012900000|2022-07-28 12:55:00|723.21|720.81|727.6|725.2|729.22|726.82|723.21|720.81|0
1659013200000|2022-07-28 13:00:00|727.49|725.09|729.11|726.71|730.61|728.21|726.91|724.51|0
1659013500000|2022-07-28 13:05:00|728.99|726.59|728.06|725.66|730.37|727.97|726.67|724.27|0
1659013800000|2022-07-28 13:10:00|728.29|725.89|724.59|722.19|728.75|726.35|724.13|721.73|0
1659014100000|2022-07-28 13:15:00|724.83|722.43|721.59|719.19|725.52|723.12|721.36|718.96|0
1659014400000|2022-07-28 13:20:00|722.06|719.66|720.67|718.27|722.29|719.89|719.98|717.58|0
1659014700000|2022-07-28 13:25:00|720.9|718.5|718.37|715.97|722.29|719.89|716.29|713.89|0
1659015000000|2022-07-28 13:30:00|717.45|715.05|715.18|712.78|718.14|715.74|709.86|707.46|0
1659015300000|2022-07-28 13:35:00|714.72|712.32|717.83|715.43|718.17|715.77|710.81|708.41|0
1659015600000|2022-07-28 13:40:00|718.17|715.77|731.79|729.39|732.25|729.85|716.45|714.05|0
1659015900000|2022-07-28 13:45:00|732.02|729.62|738.08|735.68|741.99|739.59|731.1|728.7|0
1659016200000|2022-07-28 13:50:00|738.32|735.92|748.27|745.87|751.52|749.12|737.16|734.76|0
1659016500000|2022-07-28 13:55:00|748.5|746.1|742.48|740.08|748.97|746.57|740.86|738.46|0
1659016800000|2022-07-28 14:00:00|742.25|739.85|738.54|736.14|742.25|739.85|736.24|733.84|0
1659017100000|2022-07-28 14:05:00|739.7|737.3|746.64|744.24|749.89|747.49|737.85|735.45|0
1659017400000|2022-07-28 14:10:00|745.72|743.32|746.18|743.78|750.82|748.42|742.71|740.31|0
1659017700000|2022-07-28 14:15:00|746.41|744.01|746.05|743.65|748.02|745.62|741.53|739.13|0
1659018000000|2022-07-28 14:20:00|745.7|743.3|748.71|746.31|753.36|750.96|744.54|742.14|0
1659018300000|2022-07-28 14:25:00|748.94|746.54|747.78|745.38|753.59|751.19|745.93|743.53|0
1659018600000|2022-07-28 14:30:00|748.48|746.08|747.38|744.98|752.02|749.62|745.93|743.53|0
1659018900000|2022-07-28 14:35:00|746.92|744.52|739.98|737.58|746.92|744.52|737.19|734.79|0
1659019200000|2022-07-28 14:40:00|740.68|738.28|738.42|736.02|743.74|741.34|738.42|736.02|0
1659019500000|2022-07-28 14:45:00|737.95|735.55|727.56|725.16|739.11|736.71|727.33|724.93|0
1659019800000|2022-07-28 14:50:00|727.79|725.39|727.48|725.08|729.4|727|725.72|723.32|0
1659020100000|2022-07-28 14:55:00|728.4|726|721.72|719.32|728.63|726.23|721.49|719.09|0
1659020400000|2022-07-28 15:00:00|721.49|719.09|718.37|715.97|723.1|720.7|715.61|713.21|0
1659020700000|2022-07-28 15:05:00|718.6|716.2|717.22|714.82|718.6|716.2|714.46|712.06|0
1659021000000|2022-07-28 15:10:00|716.76|714.36|712.85|710.45|719.06|716.66|712.85|710.45|0
1659021300000|2022-07-28 15:15:00|712.62|710.22|713.12|710.72|715.61|713.21|711.01|708.61|0
1659021600000|2022-07-28 15:20:00|712.89|710.49|705.35|702.95|714.73|712.33|704.2|701.8|0
1659021900000|2022-07-28 15:25:00|704.89|702.49|700.91|698.51|705.58|703.18|700|697.6|0
1659022200000|2022-07-28 15:30:00|699.77|697.37|703.2|700.8|706.19|703.79|699.31|696.91|0
1659022500000|2022-07-28 15:35:00|702.75|700.35|702.29|699.89|705.04|702.64|700.68|698.28|0
1659022800000|2022-07-28 15:40:00|702.06|699.66|696.1|693.7|703.43|701.03|696.1|693.7|0
1659023100000|2022-07-28 15:45:00|696.33|693.93|697.25|694.85|699.76|697.36|694.73|692.33|0
1659023400000|2022-07-28 15:50:00|696.79|694.39|696.58|694.18|697.49|695.09|694.06|691.66|0
1659023700000|2022-07-28 15:55:00|697.04|694.64|701.61|699.21|701.84|699.44|696.35|693.95|0
1659024000000|2022-07-28 16:00:00|701.38|698.98|699.09|696.69|701.38|698.98|698.87|696.47|0
1659024300000|2022-07-28 16:05:00|698.86|696.46|701.38|698.98|702.07|699.67|698.41|696.01|0
1659024600000|2022-07-28 16:10:00|701.15|698.75|698.63|696.23|701.38|698.98|697.03|694.63|0
1659024900000|2022-07-28 16:15:00|698.41|696.01|703.2|700.8|703.66|701.26|698.41|696.01|0
1659025200000|2022-07-28 16:20:00|704.11|701.71|697.47|695.07|704.34|701.94|697.47|695.07|0
1659025500000|2022-07-28 16:25:00|697.24|694.84|696.34|693.94|699.07|696.67|695.2|692.8|0
1659025800000|2022-07-28 16:30:00|696.12|693.72|698.4|696|701.61|699.21|695.66|693.26|0
1659026100000|2022-07-28 16:35:00|698.63|696.23|697.26|694.86|700|697.6|696.34|693.94|0
1659026400000|2022-07-28 16:40:00|697.49|695.09|697.71|695.31|699.55|697.15|697.26|694.86|0
1659026700000|2022-07-28 16:45:00|697.94|695.54|698.17|695.77|698.63|696.23|695.2|692.8|0
1659027000000|2022-07-28 16:50:00|697.94|695.54|694.51|692.11|699.77|697.37|694.51|692.11|0
1659027300000|2022-07-28 16:55:00|694.74|692.34|697.48|695.08|697.48|695.08|694.28|691.88|0
1659027600000|2022-07-28 17:00:00|697.71|695.31|699.31|696.91|701.83|699.43|696.8|694.4|0
1659027900000|2022-07-28 17:05:00|699.54|697.14|696.79|694.39|701.14|698.74|696.79|694.39|0
1659028200000|2022-07-28 17:10:00|696.57|694.17|693.59|691.19|697.71|695.31|692.91|690.51|0
1659028500000|2022-07-28 17:15:00|693.82|691.42|693.43|691.03|696.56|694.16|693.14|690.74|0
1659028800000|2022-07-28 17:20:00|693.2|690.8|690.84|688.44|693.88|691.48|689.01|686.61|0
1659029100000|2022-07-28 17:25:00|690.38|687.98|688.56|686.16|691.53|689.13|688.1|685.7|0
1659029400000|2022-07-28 17:30:00|688.1|685.7|685.59|683.19|688.79|686.39|685.59|683.19|0
1659029700000|2022-07-28 17:35:00|685.36|682.96|684.06|681.66|686.05|683.65|681.72|679.32|0
1659030000000|2022-07-28 17:40:00|683.83|681.43|680.92|678.52|683.83|681.43|678.64|676.24|0
1659030300000|2022-07-28 17:45:00|681.14|678.74|679.09|676.69|682.28|679.88|678.41|676.01|0
1659030600000|2022-07-28 17:50:00|679.32|676.92|679.55|677.15|681.14|678.74|678.41|676.01|0
1659030900000|2022-07-28 17:55:00|679.32|676.92|677.5|675.1|679.32|676.92|675.68|673.28|0
1659031200000|2022-07-28 18:00:00|677.95|675.55|681.32|678.92|682.01|679.61|677.73|675.33|0
1659031500000|2022-07-28 18:05:00|681.55|679.15|683.83|681.43|684.96|682.56|681.32|678.92|0
1659031800000|2022-07-28 18:10:00|683.37|680.97|683.6|681.2|685.19|682.79|681.78|679.38|0
1659032100000|2022-07-28 18:15:00|683.82|681.42|681.09|678.69|683.82|681.42|679.73|677.33|0
1659032400000|2022-07-28 18:20:00|681.32|678.92|681.32|678.92|683.37|680.97|681.09|678.69|0
1659032700000|2022-07-28 18:25:00|681.09|678.69|681.55|679.15|682.46|680.06|680.41|678.01|0
1659033000000|2022-07-28 18:30:00|681.32|678.92|681.32|678.92|683.59|681.19|680.18|677.78|0
1659033300000|2022-07-28 18:35:00|681.09|678.69|680.18|677.78|682|679.6|679.95|677.55|0
1659033600000|2022-07-28 18:40:00|679.73|677.33|679.5|677.1|680.18|677.78|678.59|676.19|0
1659033900000|2022-07-28 18:45:00|679.73|677.33|679.04|676.64|680.41|678.01|678.82|676.42|0
1659034200000|2022-07-28 18:50:00|678.82|676.42|677.23|674.83|680.86|678.46|677.23|674.83|0
1659034500000|2022-07-28 18:55:00|677|674.6|677.91|675.51|679.95|677.55|676.77|674.37|0
1659034800000|2022-07-28 19:00:00|677.45|675.05|675.64|673.24|679.04|676.64|674.73|672.33|0
1659035100000|2022-07-28 19:05:00|675.41|673.01|677|674.6|679.49|677.09|672.69|670.29|0
1659035400000|2022-07-28 19:10:00|676.77|674.37|677.9|675.5|680.18|677.78|676.54|674.14|0
1659035700000|2022-07-28 19:15:00|677.68|675.28|678.13|675.73|681.31|678.91|677.22|674.82|0
1659036000000|2022-07-28 19:20:00|677.9|675.5|676.31|673.91|677.9|675.5|675.41|673.01|0
1659036300000|2022-07-28 19:25:00|676.09|673.69|675.63|673.23|677.9|675.5|675.18|672.78|0
1659036600000|2022-07-28 19:30:00|675.86|673.46|677.41|675.01|678.35|675.95|675.86|673.46|0
1659036900000|2022-07-28 19:35:00|677.19|674.79|680.59|678.19|682.63|680.23|676.73|674.33|0
1659037200000|2022-07-28 19:40:00|680.36|677.96|681.95|679.55|683.54|681.14|680.13|677.73|0
1659037500000|2022-07-28 19:45:00|682.4|680|679|676.6|683.77|681.37|678.77|676.37|0
1659037800000|2022-07-28 19:50:00|678.09|675.69|679.26|676.86|680.62|678.22|676.73|674.33|0
1659038100000|2022-07-28 19:55:00|679.71|677.31|679.95|677.07|682.56|680.16|677.67|675.27|0
1659038400000|2022-07-28 20:00:00|680.63|677.75|670.52|667.64|680.86|677.98|666.11|663.23|0
1659038700000|2022-07-28 20:05:00|670.06|667.18|671.18|668.78|671.64|669.24|667.01|664.13|0
1659039000000|2022-07-28 20:10:00|671.64|669.24|672.54|670.14|673.22|670.82|670.05|667.65|0
1659039300000|2022-07-28 20:15:00|671.84|669.04|669.91|667.11|672.52|669.72|669.34|666.54|0
1659039600000|2022-07-28 20:20:00|670.02|667.22|671.38|668.58|671.38|668.58|669.34|666.54|0
1659039900000|2022-07-28 20:25:00|671.15|668.35|668.66|665.86|672.06|669.26|668.44|665.64|0
1659040200000|2022-07-28 20:30:00|674.45|671.65|657.6|654.8|674.45|671.65|655.8|653|0
1659040500000|2022-07-28 20:35:00|657.49|654.69|649.95|647.15|657.82|655.02|645.92|643.12|0
1659040800000|2022-07-28 20:40:00|649.73|646.93|649.5|646.7|650.85|648.05|648.16|645.36|0
1659041100000|2022-07-28 20:45:00|649.73|646.93|648.16|645.36|650.85|648.05|647.38|644.58|0
1659041400000|2022-07-28 20:50:00|648.38|645.58|649.5|646.7|649.95|647.15|648.16|645.36|0
1659041700000|2022-07-28 20:55:00|649.73|646.93|650.74|647.94|650.96|648.16|648.72|645.92|0
1659042000000|2022-07-28 21:00:00|650.69|647.89|649.45|646.65|650.86|648.06|649.32|646.52|0
1659042300000|2022-07-28 21:05:00|649.19|646.39|650.73|647.93|650.83|648.03|649.19|646.39|0
1659042600000|2022-07-28 21:10:00|649.91|647.11|650.76|647.96|650.76|647.96|649.28|646.48|0
1659042900000|2022-07-28 21:15:00|650.79|647.99|650.82|648.02|651.04|648.24|650.13|647.33|0
1659043200000|2022-07-28 21:20:00|650.84|648.04|651.57|648.77|651.57|648.77|650.52|647.72|0
1659043500000|2022-07-28 21:25:00|651.61|648.81|652.51|649.71|653.01|650.21|651.43|648.63|0
1659043800000|2022-07-28 21:30:00|653.01|650.21|651.65|648.85|653.01|650.21|651.13|648.33|0
1659044100000|2022-07-28 21:35:00|651.68|648.88|652.24|649.44|652.34|649.54|651.65|648.85|0
1659044400000|2022-07-28 21:40:00|652.4|649.6|651.19|648.39|652.4|649.6|651.13|648.33|0
1659044700000|2022-07-28 21:45:00|651.25|648.45|651.35|648.55|651.42|648.62|651.05|648.25|0
1659045000000|2022-07-28 21:50:00|651.22|648.42|650.93|648.13|651.45|648.65|650.93|648.13|0
1659045300000|2022-07-28 21:55:00|650.86|648.06|650.5|647.7|650.99|648.19|649.91|647.11|0
1659045600000|2022-07-28 22:00:00|652.75|649.95|658.93|656.13|660.05|657.25|652.75|649.95|0
1659045900000|2022-07-28 22:05:00|658.48|655.68|656.57|653.77|658.82|656.02|656|653.2|0
1659046200000|2022-07-28 22:10:00|656.45|653.65|654.88|652.08|657.35|654.55|654.88|652.08|0
1659046500000|2022-07-28 22:15:00|655.1|652.3|657.57|654.77|657.58|654.78|654.88|652.08|0
1659046800000|2022-07-28 22:20:00|657.35|654.55|658.7|655.9|659.38|656.58|657.35|654.55|0
1659047100000|2022-07-28 22:25:00|658.59|655.79|657.12|654.32|658.7|655.9|657.12|654.32|0
1659047400000|2022-07-28 22:30:00|657.01|654.21|658.25|655.45|658.25|655.45|656.67|653.87|0
1659047700000|2022-07-28 22:35:00|658.02|655.22|658.7|655.9|658.92|656.12|657.35|654.55|0
1659048000000|2022-07-28 22:40:00|658.59|655.79|657.8|655|659.15|656.35|657.8|655|0
1659048300000|2022-07-28 22:45:00|657.91|655.11|660.05|657.25|660.05|657.25|657.91|655.11|0
1659048600000|2022-07-28 22:50:00|659.82|657.02|661.4|658.6|662.07|659.27|659.82|657.02|0
1659048900000|2022-07-28 22:55:00|661.62|658.82|660.95|658.15|662.52|659.72|660.04|657.24|0
1659049200000|2022-07-28 23:00:00|660.72|657.92|661.62|658.82|661.85|659.05|660.49|657.69|0
1659049500000|2022-07-28 23:05:00|661.51|658.71|662.3|659.5|662.75|659.95|661.39|658.59|0
1659049800000|2022-07-28 23:10:00|662.07|659.27|662.3|659.5|662.52|659.72|661.85|659.05|0
1659050100000|2022-07-28 23:15:00|661.84|659.04|662.75|659.95|663.2|660.4|661.62|658.82|0
1659050400000|2022-07-28 23:20:00|662.52|659.72|662.52|659.72|663.42|660.62|661.17|658.37|0
1659050700000|2022-07-28 23:25:00|662.29|659.49|659.81|657.01|662.29|659.49|659.59|656.79|0
1659051000000|2022-07-28 23:30:00|660.04|657.24|660.26|657.46|660.38|657.58|659.81|657.01|0
1659051300000|2022-07-28 23:35:00|660.49|657.69|660.26|657.46|661.16|658.36|659.36|656.56|0
1659051600000|2022-07-28 23:40:00|660.04|657.24|660.04|657.24|660.71|657.91|659.93|657.13|0
1659051900000|2022-07-28 23:45:00|659.81|657.01|659.36|656.56|660.71|657.91|659.13|656.33|0
1659052200000|2022-07-28 23:50:00|659.13|656.33|658.91|656.11|660.03|657.23|658.23|655.43|0
1659052500000|2022-07-28 23:55:00|659.02|656.22|659.81|657.01|659.81|657.01|658.57|655.77|0
1658966400000|2022-07-28 00:00:00|730.5|727.7|731.42|728.62|731.65|728.85|728.31|725.51|0
1658966700000|2022-07-28 00:05:00|731.19|728.39|732.12|729.32|732.35|729.55|729.58|726.78|0
1658967000000|2022-07-28 00:10:00|731.88|729.08|732.81|730.01|733.27|730.47|731.65|728.85|0
1658967300000|2022-07-28 00:15:00|733.04|730.24|733.5|730.7|733.73|730.93|732.81|730.01|0
1658967600000|2022-07-28 00:20:00|733.27|730.47|734.19|731.39|734.19|731.39|733.04|730.24|0
1658967900000|2022-07-28 00:25:00|733.96|731.16|735.81|733.01|735.81|733.01|733.04|730.24|0
1658968200000|2022-07-28 00:30:00|735.58|732.78|733.62|730.82|735.81|733.01|733.62|730.82|0
1658968500000|2022-07-28 00:35:00|733.73|730.93|734.19|731.39|734.66|731.86|733.5|730.7|0
1658968800000|2022-07-28 00:40:00|734.31|731.51|734.89|732.09|735.12|732.32|733.96|731.16|0
1658969100000|2022-07-28 00:45:00|735.12|732.32|734.19|731.39|736.04|733.24|733.96|731.16|0
1658969400000|2022-07-28 00:50:00|734.42|731.62|733.85|731.05|734.42|731.62|733.03|730.23|0
1658969700000|2022-07-28 00:55:00|733.73|730.93|733.5|730.7|734.08|731.28|733.26|730.46|0
1658970000000|2022-07-28 01:00:00|733.26|730.46|733.38|730.58|735.11|732.31|732.8|730|0
1658970300000|2022-07-28 01:05:00|733.26|730.46|732.57|729.77|733.49|730.69|732.11|729.31|0
1658970600000|2022-07-28 01:10:00|732.46|729.66|733.26|730.46|733.38|730.58|732.11|729.31|0
1658970900000|2022-07-28 01:15:00|733.03|730.23|732.11|729.31|733.96|731.16|731.87|729.07|0
1658971200000|2022-07-28 01:20:00|732.34|729.54|734.42|731.62|734.65|731.85|732.34|729.54|0
1658971500000|2022-07-28 01:25:00|734.54|731.74|734.18|731.38|734.65|731.85|733.72|730.92|0
1658971800000|2022-07-28 01:30:00|734.42|731.62|731.64|728.84|734.54|731.74|731.41|728.61|0
1658972100000|2022-07-28 01:35:00|731.87|729.07|732.33|729.53|733.49|730.69|731.3|728.5|0
1658972400000|2022-07-28 01:40:00|732.1|729.3|733.72|730.92|733.95|731.15|732.1|729.3|0
1658972700000|2022-07-28 01:45:00|733.49|730.69|732.79|729.99|733.95|731.15|732.33|729.53|0
1658973000000|2022-07-28 01:50:00|732.68|729.88|732.33|729.53|733.02|730.22|732.1|729.3|0
1658973300000|2022-07-28 01:55:00|732.1|729.3|730.83|728.03|732.56|729.76|730.48|727.68|0
1658973600000|2022-07-28 02:00:00|730.71|727.91|731.64|728.84|732.1|729.3|730.71|727.91|0
1658973900000|2022-07-28 02:05:00|731.29|728.49|731.87|729.07|732.1|729.3|730.94|728.14|0
1658974200000|2022-07-28 02:10:00|731.76|728.96|731.4|728.6|731.87|729.07|730.83|728.03|0
1658974500000|2022-07-28 02:15:00|731.29|728.49|731.29|728.49|731.63|728.83|730.94|728.14|0
1658974800000|2022-07-28 02:20:00|731.17|728.37|731.86|729.06|732.1|729.3|730.94|728.14|0
1658975100000|2022-07-28 02:25:00|731.63|728.83|731.4|728.6|731.86|729.06|731.17|728.37|0
1658975400000|2022-07-28 02:30:00|731.29|728.49|730.24|727.44|731.86|729.06|730.01|727.21|0
1658975700000|2022-07-28 02:35:00|730.13|727.33|728.75|725.95|730.24|727.44|728.4|725.6|0
1658976000000|2022-07-28 02:40:00|728.63|725.83|729|726.2|729.25|726.45|728.17|725.37|0
1658976300000|2022-07-28 02:45:00|729.12|726.32|729.88|727.08|729.88|727.08|728.77|725.97|0
1658976600000|2022-07-28 02:50:00|729.65|726.85|730.34|727.54|730.8|728|729.65|726.85|0
1658976900000|2022-07-28 02:55:00|730.46|727.66|730.22|727.42|730.8|728|730.11|727.31|0
1658977200000|2022-07-28 03:00:00|730.11|727.31|730.8|728|731.26|728.46|730.1|727.3|0
1658977500000|2022-07-28 03:05:00|730.57|727.77|730.8|728|731.03|728.23|730.56|727.76|0
1658977800000|2022-07-28 03:10:00|730.56|727.76|730.56|727.76|730.8|728|730.33|727.53|0
1658978100000|2022-07-28 03:15:00|730.79|727.99|731.72|728.92|731.95|729.15|730.79|727.99|0
1658978400000|2022-07-28 03:20:00|731.95|729.15|731.72|728.92|732.64|729.84|731.72|728.92|0
1658978700000|2022-07-28 03:25:00|731.84|729.04|732.18|729.38|732.41|729.61|731.72|728.92|0
1658979000000|2022-07-28 03:30:00|731.95|729.15|732.53|729.73|733.1|730.3|731.95|729.15|0
1658979300000|2022-07-28 03:35:00|732.41|729.61|732.06|729.26|732.87|730.07|731.94|729.14|0
1658979600000|2022-07-28 03:40:00|731.94|729.14|731.71|728.91|732.64|729.84|731.71|728.91|0
1658979900000|2022-07-28 03:45:00|731.6|728.8|733.1|730.3|733.33|730.53|731.6|728.8|0
1658980200000|2022-07-28 03:50:00|732.99|730.19|734.48|731.68|734.94|732.14|732.87|730.07|0
1658980500000|2022-07-28 03:55:00|734.25|731.45|734.25|731.45|734.6|731.8|733.33|730.53|0
1658980800000|2022-07-28 04:00:00|734.02|731.22|734.02|731.22|734.25|731.45|733.33|730.53|0
1658981100000|2022-07-28 04:05:00|734.25|731.45|733.79|730.99|734.25|731.45|733.79|730.99|0
1658981400000|2022-07-28 04:10:00|734.02|731.22|734.02|731.22|734.48|731.68|733.79|730.99|0
1658981700000|2022-07-28 04:15:00|734.25|731.45|734.25|731.45|734.48|731.68|733.91|731.11|0
1658982000000|2022-07-28 04:20:00|734.02|731.22|734.02|731.22|734.25|731.45|733.79|730.99|0
1658982300000|2022-07-28 04:25:00|733.78|730.98|733.78|730.98|734.25|731.45|733.78|730.98|0
1658982600000|2022-07-28 04:30:00|734.71|731.91|734.25|731.45|735.4|732.6|733.78|730.98|0
1658982900000|2022-07-28 04:35:00|734.37|731.57|733.78|730.98|734.48|731.68|733.32|730.52|0
1658983200000|2022-07-28 04:40:00|733.67|730.87|733.55|730.75|734.01|731.21|733.32|730.52|0
1658983500000|2022-07-28 04:45:00|733.32|730.52|733.32|730.52|733.78|730.98|733.09|730.29|0
1658983800000|2022-07-28 04:50:00|733.09|730.29|733.55|730.75|733.78|730.98|733.09|730.29|0
1658984100000|2022-07-28 04:55:00|733.32|730.52|733.78|730.98|733.78|730.98|733.32|730.52|0
1658984400000|2022-07-28 05:00:00|733.55|730.75|733.55|730.75|734.24|731.44|733.55|730.75|0
1658984700000|2022-07-28 05:05:00|733.67|730.87|735.16|732.36|735.16|732.36|733.55|730.75|0
1658985000000|2022-07-28 05:10:00|735.05|732.25|735.39|732.59|735.4|732.6|734.7|731.9|0
1658985300000|2022-07-28 05:15:00|735.16|732.36|735.39|732.59|735.39|732.59|735.16|732.36|0
1658985600000|2022-07-28 05:20:00|735.62|732.82|735.39|732.59|735.62|732.82|735.16|732.36|0
1658985900000|2022-07-28 05:25:00|735.16|732.36|735.39|732.59|735.62|732.82|734.93|732.13|0
1658986200000|2022-07-28 05:30:00|735.16|732.36|733.77|730.97|735.16|732.36|733.54|730.74|0
1658986500000|2022-07-28 05:35:00|733.54|730.74|734.24|731.44|734.47|731.67|733.54|730.74|0
1658986800000|2022-07-28 05:40:00|734|731.2|733.08|730.28|734.24|731.44|733.08|730.28|0
1658987100000|2022-07-28 05:45:00|733.31|730.51|732.04|729.24|733.54|730.74|731.92|729.12|0
1658987400000|2022-07-28 05:50:00|732.39|729.59|732.39|729.59|732.62|729.82|732.15|729.35|0
1658987700000|2022-07-28 05:55:00|732.51|729.71|732.15|729.35|733.08|730.28|731.69|728.89|0
1658988000000|2022-07-28 06:00:00|731.92|729.12|730.08|727.28|732.15|729.35|729.85|727.05|0
1658988300000|2022-07-28 06:05:00|730.31|727.51|730.77|727.97|731.92|729.12|730.08|727.28|0
1658988600000|2022-07-28 06:10:00|730.66|727.86|730.54|727.74|731.23|728.43|730.07|727.27|0
1658988900000|2022-07-28 06:15:00|730.3|727.5|729.15|726.35|730.54|727.74|728.81|726.01|0
1658989200000|2022-07-28 06:20:00|729.38|726.58|728.92|726.12|730.3|727.5|727.77|724.97|0
1658989500000|2022-07-28 06:25:00|728.69|725.89|729.84|727.04|730.53|727.73|728.69|725.89|0
1658989800000|2022-07-28 06:30:00|729.96|727.16|730.53|727.73|730.76|727.96|728.92|726.12|0
1658990100000|2022-07-28 06:35:00|730.3|727.5|728.46|725.66|730.88|728.08|728.46|725.66|0
1658990400000|2022-07-28 06:40:00|728.23|725.43|729.38|726.58|729.61|726.81|728.22|725.42|0
1658990700000|2022-07-28 06:45:00|729.61|726.81|730.53|727.73|731.45|728.65|729.61|726.81|0
1658991000000|2022-07-28 06:50:00|730.65|727.85|731.91|729.11|732.15|729.35|730.53|727.73|0
1658991300000|2022-07-28 06:55:00|732.14|729.34|731.45|728.65|732.14|729.34|730.99|728.19|0
1658991600000|2022-07-28 07:00:00|731.91|729.11|733.65|730.85|734.92|732.12|731.22|728.42|0
1658991900000|2022-07-28 07:05:00|733.1|730.7|732.87|730.47|734.02|731.62|732.64|730.24|0
1658992200000|2022-07-28 07:10:00|732.64|730.24|730.45|728.05|732.64|730.24|730.1|727.7|0
1658992500000|2022-07-28 07:15:00|730.56|728.16|728.94|726.54|732.06|729.66|728.94|726.54|0
1658992800000|2022-07-28 07:20:00|729.06|726.66|731.83|729.43|731.83|729.43|727.56|725.16|0
1658993100000|2022-07-28 07:25:00|731.71|729.31|732.63|730.23|732.63|730.23|730.32|727.92|0
1658993400000|2022-07-28 07:30:00|732.4|730|733.32|730.92|735.4|733|732.29|729.89|0
1658993700000|2022-07-28 07:35:00|733.56|731.16|734.48|732.08|734.48|732.08|732.17|729.77|0
1658994000000|2022-07-28 07:40:00|734.25|731.85|733.55|731.15|734.25|731.85|731.71|729.31|0
1658994300000|2022-07-28 07:45:00|733.32|730.92|732.98|730.58|733.55|731.15|731.83|729.43|0
1658994600000|2022-07-28 07:50:00|732.86|730.46|732.63|730.23|733.55|731.15|732.4|730|0
1658994900000|2022-07-28 07:55:00|733.09|730.69|733.9|731.5|734.71|732.31|732.86|730.46|0
1658995200000|2022-07-28 08:00:00|734.24|731.84|734.24|731.84|735.63|733.23|732.86|730.46|0
1658995500000|2022-07-28 08:05:00|734.47|732.07|737.2|734.8|738.58|736.18|734.24|731.84|0
1658995800000|2022-07-28 08:10:00|736.97|734.57|735.58|733.18|737.66|735.26|734.89|732.49|0
1658996100000|2022-07-28 08:15:00|735.81|733.41|735.35|732.95|736.51|734.11|733.74|731.34|0
1658996400000|2022-07-28 08:20:00|735.58|733.18|734.78|732.38|735.81|733.41|734.66|732.26|0
1658996700000|2022-07-28 08:25:00|735.12|732.72|736.86|734.46|737.2|734.8|735.12|732.72|0
1658997000000|2022-07-28 08:30:00|736.74|734.34|738.35|735.95|738.35|735.95|736.74|734.34|0
1658997300000|2022-07-28 08:35:00|738.24|735.84|738.81|736.41|738.81|736.41|737.66|735.26|0
1658997600000|2022-07-28 08:40:00|738.58|736.18|737.89|735.49|739.27|736.87|737.43|735.03|0
1658997900000|2022-07-28 08:45:00|737.66|735.26|737.89|735.49|738.35|735.95|736.96|734.56|0
1658998200000|2022-07-28 08:50:00|738.01|735.61|740.42|738.02|741.12|738.72|737.42|735.02|0
1658998500000|2022-07-28 08:55:00|740.19|737.79|740.42|738.02|741.01|738.61|739.73|737.33|0
1658998800000|2022-07-28 09:00:00|740.19|737.79|739.73|737.33|740.42|738.02|739.04|736.64|0
1658999100000|2022-07-28 09:05:00|739.96|737.56|742.27|739.87|742.27|739.87|739.62|737.22|0
1658999400000|2022-07-28 09:10:00|742.04|739.64|743.2|740.8|743.66|741.26|741.12|738.72|0
1658999700000|2022-07-28 09:15:00|743.43|741.03|742.5|740.1|743.66|741.26|742.27|739.87|0
1659000000000|2022-07-28 09:20:00|742.73|740.33|743.89|741.49|744.35|741.95|742.5|740.1|0
1659000300000|2022-07-28 09:25:00|743.66|741.26|742.96|740.56|743.89|741.49|741.81|739.41|0
1659000600000|2022-07-28 09:30:00|742.73|740.33|742.27|739.87|743.31|740.91|742.04|739.64|0
1659000900000|2022-07-28 09:35:00|742.5|740.1|739.49|737.09|742.62|740.22|739.26|736.86|0
1659001200000|2022-07-28 09:40:00|739.38|736.98|738.8|736.4|739.96|737.56|738.57|736.17|0
1659001500000|2022-07-28 09:45:00|738.69|736.29|738.69|736.29|738.8|736.4|736.95|734.55|0
1659001800000|2022-07-28 09:50:00|738.57|736.17|739.49|737.09|739.72|737.32|737.88|735.48|0
1659002100000|2022-07-28 09:55:00|739.26|736.86|737.18|734.78|739.26|736.86|737.07|734.67|0
1659002400000|2022-07-28 10:00:00|736.95|734.55|736.95|734.55|738.1|735.7|735.8|733.4|0
1659002700000|2022-07-28 10:05:00|736.72|734.32|737.64|735.24|737.64|735.24|736.26|733.86|0
1659003000000|2022-07-28 10:10:00|737.41|735.01|739.26|736.86|739.26|736.86|737.41|735.01|0
1659003300000|2022-07-28 10:15:00|739.03|736.63|737.64|735.24|739.03|736.63|737.18|734.78|0
1659003600000|2022-07-28 10:20:00|737.87|735.47|737.18|734.78|738.56|736.16|736.95|734.55|0
1659003900000|2022-07-28 10:25:00|737.3|734.9|735.56|733.16|737.87|735.47|735.33|732.93|0
1659004200000|2022-07-28 10:30:00|735.1|732.7|736.02|733.62|736.25|733.85|734.87|732.47|0
1659004500000|2022-07-28 10:35:00|736.25|733.85|734.64|732.24|737.18|734.78|734.53|732.13|0
1659004800000|2022-07-28 10:40:00|734.53|732.13|735.33|732.93|735.45|733.05|734.41|732.01|0
1659005100000|2022-07-28 10:45:00|735.45|733.05|736.25|733.85|736.94|734.54|735.45|733.05|0
1659005400000|2022-07-28 10:50:00|736.02|733.62|736.25|733.85|736.94|734.54|736.02|733.62|0
1659005700000|2022-07-28 10:55:00|736.02|733.62|736.48|734.08|738.33|735.93|735.91|733.51|0
1659006000000|2022-07-28 11:00:00|736.25|733.85|734.4|732|736.25|733.85|734.4|732|0
1659006300000|2022-07-28 11:05:00|734.52|732.12|733.94|731.54|734.87|732.47|733.71|731.31|0
1659006600000|2022-07-28 11:10:00|733.71|731.31|733.71|731.31|735.1|732.7|733.48|731.08|0
1659006900000|2022-07-28 11:15:00|733.94|731.54|733.02|730.62|734.29|731.89|732.79|730.39|0
1659007200000|2022-07-28 11:20:00|733.25|730.85|733.94|731.54|734.86|732.46|733.25|730.85|0
1659007500000|2022-07-28 11:25:00|734.17|731.77|734.17|731.77|735.09|732.69|733.02|730.62|0
1659007800000|2022-07-28 11:30:00|733.94|731.54|734.4|732|735.09|732.69|733.94|731.54|0
1659008100000|2022-07-28 11:35:00|734.63|732.23|734.63|732.23|734.86|732.46|733.94|731.54|0
1659008400000|2022-07-28 11:40:00|734.86|732.46|735.55|733.15|736.01|733.61|734.86|732.46|0
1659008700000|2022-07-28 11:45:00|735.32|732.92|735.78|733.38|735.78|733.38|734.86|732.46|0
1659009000000|2022-07-28 11:50:00|735.55|733.15|735.32|732.92|736.13|733.73|735.09|732.69|0
1659009300000|2022-07-28 11:55:00|735.55|733.15|735.55|733.15|736.47|734.07|735.55|733.15|0
1659009600000|2022-07-28 12:00:00|735.67|733.27|737.05|734.65|737.16|734.76|735.32|732.92|0
1659009900000|2022-07-28 12:05:00|736.82|734.42|737.51|735.11|737.98|735.58|736.59|734.19|0
1659010200000|2022-07-28 12:10:00|737.28|734.88|736.82|734.42|737.51|735.11|736.36|733.96|0
1659010500000|2022-07-28 12:15:00|736.94|734.54|736.94|734.54|738.1|735.7|736.36|733.96|0
1659010800000|2022-07-28 12:20:00|737.05|734.65|736.12|733.72|737.74|735.34|734.97|732.57|0
1659011100000|2022-07-28 12:25:00|736.36|733.96|736.01|733.61|736.59|734.19|735.2|732.8|0
1659011400000|2022-07-28 12:30:00|735.78|733.38|733.81|731.41|744.69|742.29|731.85|729.45|0
1659011700000|2022-07-28 12:35:00|734.16|731.76|735.56|733.16|737.18|734.78|730.01|727.61|0
1659012000000|2022-07-28 12:40:00|735.32|732.92|727.12|724.72|735.32|732.92|726.54|724.14|0
1659012300000|2022-07-28 12:45:00|727.46|725.06|723.54|721.14|728.16|725.76|720.09|717.69|0
1659012600000|2022-07-28 12:50:00|724|721.6|722.98|720.58|726.08|723.68|720.45|718.05|0
1659012900000|2022-07-28 12:55:00|723.21|720.81|727.6|725.2|729.22|726.82|723.21|720.81|0
1659013200000|2022-07-28 13:00:00|727.49|725.09|729.11|726.71|730.61|728.21|726.91|724.51|0
1659013500000|2022-07-28 13:05:00|728.99|726.59|728.06|725.66|730.37|727.97|726.67|724.27|0
1659013800000|2022-07-28 13:10:00|728.29|725.89|724.59|722.19|728.75|726.35|724.13|721.73|0
1659014100000|2022-07-28 13:15:00|724.83|722.43|721.59|719.19|725.52|723.12|721.36|718.96|0
1659014400000|2022-07-28 13:20:00|722.06|719.66|720.67|718.27|722.29|719.89|719.98|717.58|0
1659014700000|2022-07-28 13:25:00|720.9|718.5|718.37|715.97|722.29|719.89|716.29|713.89|0
1659015000000|2022-07-28 13:30:00|717.45|715.05|715.18|712.78|718.14|715.74|709.86|707.46|0
1659015300000|2022-07-28 13:35:00|714.72|712.32|717.83|715.43|718.17|715.77|710.81|708.41|0
1659015600000|2022-07-28 13:40:00|718.17|715.77|731.79|729.39|732.25|729.85|716.45|714.05|0
1659015900000|2022-07-28 13:45:00|732.02|729.62|738.08|735.68|741.99|739.59|731.1|728.7|0
1659016200000|2022-07-28 13:50:00|738.32|735.92|748.27|745.87|751.52|749.12|737.16|734.76|0
1659016500000|2022-07-28 13:55:00|748.5|746.1|742.48|740.08|748.97|746.57|740.86|738.46|0
1659016800000|2022-07-28 14:00:00|742.25|739.85|738.54|736.14|742.25|739.85|736.24|733.84|0
1659017100000|2022-07-28 14:05:00|739.7|737.3|746.64|744.24|749.89|747.49|737.85|735.45|0
1659017400000|2022-07-28 14:10:00|745.72|743.32|746.18|743.78|750.82|748.42|742.71|740.31|0
1659017700000|2022-07-28 14:15:00|746.41|744.01|746.05|743.65|748.02|745.62|741.53|739.13|0
1659018000000|2022-07-28 14:20:00|745.7|743.3|748.71|746.31|753.36|750.96|744.54|742.14|0
1659018300000|2022-07-28 14:25:00|748.94|746.54|747.78|745.38|753.59|751.19|745.93|743.53|0
1659018600000|2022-07-28 14:30:00|748.48|746.08|747.38|744.98|752.02|749.62|745.93|743.53|0
1659018900000|2022-07-28 14:35:00|746.92|744.52|739.98|737.58|746.92|744.52|737.19|734.79|0
1659019200000|2022-07-28 14:40:00|740.68|738.28|738.42|736.02|743.74|741.34|738.42|736.02|0
1659019500000|2022-07-28 14:45:00|737.95|735.55|727.56|725.16|739.11|736.71|727.33|724.93|0
1659019800000|2022-07-28 14:50:00|727.79|725.39|727.48|725.08|729.4|727|725.72|723.32|0
1659020100000|2022-07-28 14:55:00|728.4|726|721.72|719.32|728.63|726.23|721.49|719.09|0
1659020400000|2022-07-28 15:00:00|721.49|719.09|718.37|715.97|723.1|720.7|715.61|713.21|0
1659020700000|2022-07-28 15:05:00|718.6|716.2|717.22|714.82|718.6|716.2|714.46|712.06|0
1659021000000|2022-07-28 15:10:00|716.76|714.36|712.85|710.45|719.06|716.66|712.85|710.45|0
1659021300000|2022-07-28 15:15:00|712.62|710.22|713.12|710.72|715.61|713.21|711.01|708.61|0
1659021600000|2022-07-28 15:20:00|712.89|710.49|705.35|702.95|714.73|712.33|704.2|701.8|0
1659021900000|2022-07-28 15:25:00|704.89|702.49|700.91|698.51|705.58|703.18|700|697.6|0
1659022200000|2022-07-28 15:30:00|699.77|697.37|703.2|700.8|706.19|703.79|699.31|696.91|0
1659022500000|2022-07-28 15:35:00|702.75|700.35|702.29|699.89|705.04|702.64|700.68|698.28|0
1659022800000|2022-07-28 15:40:00|702.06|699.66|696.1|693.7|703.43|701.03|696.1|693.7|0
1659023100000|2022-07-28 15:45:00|696.33|693.93|697.25|694.85|699.76|697.36|694.73|692.33|0
1659023400000|2022-07-28 15:50:00|696.79|694.39|696.58|694.18|697.49|695.09|694.06|691.66|0
1659023700000|2022-07-28 15:55:00|697.04|694.64|701.61|699.21|701.84|699.44|696.35|693.95|0
1659024000000|2022-07-28 16:00:00|701.38|698.98|699.09|696.69|701.38|698.98|698.87|696.47|0
1659024300000|2022-07-28 16:05:00|698.86|696.46|701.38|698.98|702.07|699.67|698.41|696.01|0
1659024600000|2022-07-28 16:10:00|701.15|698.75|698.63|696.23|701.38|698.98|697.03|694.63|0
1659024900000|2022-07-28 16:15:00|698.41|696.01|703.2|700.8|703.66|701.26|698.41|696.01|0
1659025200000|2022-07-28 16:20:00|704.11|701.71|697.47|695.07|704.34|701.94|697.47|695.07|0
1659025500000|2022-07-28 16:25:00|697.24|694.84|696.34|693.94|699.07|696.67|695.2|692.8|0
1659025800000|2022-07-28 16:30:00|696.12|693.72|698.4|696|701.61|699.21|695.66|693.26|0
1659026100000|2022-07-28 16:35:00|698.63|696.23|697.26|694.86|700|697.6|696.34|693.94|0
1659026400000|2022-07-28 16:40:00|697.49|695.09|697.71|695.31|699.55|697.15|697.26|694.86|0
1659026700000|2022-07-28 16:45:00|697.94|695.54|698.17|695.77|698.63|696.23|695.2|692.8|0
1659027000000|2022-07-28 16:50:00|697.94|695.54|694.51|692.11|699.77|697.37|694.51|692.11|0
1659027300000|2022-07-28 16:55:00|694.74|692.34|697.48|695.08|697.48|695.08|694.28|691.88|0
1659027600000|2022-07-28 17:00:00|697.71|695.31|699.31|696.91|701.83|699.43|696.8|694.4|0
1659027900000|2022-07-28 17:05:00|699.54|697.14|696.79|694.39|701.14|698.74|696.79|694.39|0
1659028200000|2022-07-28 17:10:00|696.57|694.17|693.59|691.19|697.71|695.31|692.91|690.51|0
1659028500000|2022-07-28 17:15:00|693.82|691.42|693.43|691.03|696.56|694.16|693.14|690.74|0
1659028800000|2022-07-28 17:20:00|693.2|690.8|690.84|688.44|693.88|691.48|689.01|686.61|0
1659029100000|2022-07-28 17:25:00|690.38|687.98|688.56|686.16|691.53|689.13|688.1|685.7|0
1659029400000|2022-07-28 17:30:00|688.1|685.7|685.59|683.19|688.79|686.39|685.59|683.19|0
1659029700000|2022-07-28 17:35:00|685.36|682.96|684.06|681.66|686.05|683.65|681.72|679.32|0
1659030000000|2022-07-28 17:40:00|683.83|681.43|680.92|678.52|683.83|681.43|678.64|676.24|0
1659030300000|2022-07-28 17:45:00|681.14|678.74|679.09|676.69|682.28|679.88|678.41|676.01|0
1659030600000|2022-07-28 17:50:00|679.32|676.92|679.55|677.15|681.14|678.74|678.41|676.01|0
1659030900000|2022-07-28 17:55:00|679.32|676.92|677.5|675.1|679.32|676.92|675.68|673.28|0
1659031200000|2022-07-28 18:00:00|677.95|675.55|681.32|678.92|682.01|679.61|677.73|675.33|0
1659031500000|2022-07-28 18:05:00|681.55|679.15|683.83|681.43|684.96|682.56|681.32|678.92|0
1659031800000|2022-07-28 18:10:00|683.37|680.97|683.6|681.2|685.19|682.79|681.78|679.38|0
1659032100000|2022-07-28 18:15:00|683.82|681.42|681.09|678.69|683.82|681.42|679.73|677.33|0
1659032400000|2022-07-28 18:20:00|681.32|678.92|681.32|678.92|683.37|680.97|681.09|678.69|0
1659032700000|2022-07-28 18:25:00|681.09|678.69|681.55|679.15|682.46|680.06|680.41|678.01|0
1659033000000|2022-07-28 18:30:00|681.32|678.92|681.32|678.92|683.59|681.19|680.18|677.78|0
1659033300000|2022-07-28 18:35:00|681.09|678.69|680.18|677.78|682|679.6|679.95|677.55|0
1659033600000|2022-07-28 18:40:00|679.73|677.33|679.5|677.1|680.18|677.78|678.59|676.19|0
1659033900000|2022-07-28 18:45:00|679.73|677.33|679.04|676.64|680.41|678.01|678.82|676.42|0
1659034200000|2022-07-28 18:50:00|678.82|676.42|677.23|674.83|680.86|678.46|677.23|674.83|0
1659034500000|2022-07-28 18:55:00|677|674.6|677.91|675.51|679.95|677.55|676.77|674.37|0
1659034800000|2022-07-28 19:00:00|677.45|675.05|675.64|673.24|679.04|676.64|674.73|672.33|0
1659035100000|2022-07-28 19:05:00|675.41|673.01|677|674.6|679.49|677.09|672.69|670.29|0
1659035400000|2022-07-28 19:10:00|676.77|674.37|677.9|675.5|680.18|677.78|676.54|674.14|0
1659035700000|2022-07-28 19:15:00|677.68|675.28|678.13|675.73|681.31|678.91|677.22|674.82|0
1659036000000|2022-07-28 19:20:00|677.9|675.5|676.31|673.91|677.9|675.5|675.41|673.01|0
1659036300000|2022-07-28 19:25:00|676.09|673.69|675.63|673.23|677.9|675.5|675.18|672.78|0
1659036600000|2022-07-28 19:30:00|675.86|673.46|677.41|675.01|678.35|675.95|675.86|673.46|0
1659036900000|2022-07-28 19:35:00|677.19|674.79|680.59|678.19|682.63|680.23|676.73|674.33|0
1659037200000|2022-07-28 19:40:00|680.36|677.96|681.95|679.55|683.54|681.14|680.13|677.73|0
1659037500000|2022-07-28 19:45:00|682.4|680|679|676.6|683.77|681.37|678.77|676.37|0
1659037800000|2022-07-28 19:50:00|678.09|675.69|679.26|676.86|680.62|678.22|676.73|674.33|0
1659038100000|2022-07-28 19:55:00|679.71|677.31|679.95|677.07|682.56|680.16|677.67|675.27|0
1659038400000|2022-07-28 20:00:00|680.63|677.75|670.52|667.64|680.86|677.98|666.11|663.23|0
1659038700000|2022-07-28 20:05:00|670.06|667.18|671.18|668.78|671.64|669.24|667.01|664.13|0
1659039000000|2022-07-28 20:10:00|671.64|669.24|672.54|670.14|673.22|670.82|670.05|667.65|0
1659039300000|2022-07-28 20:15:00|671.84|669.04|669.91|667.11|672.52|669.72|669.34|666.54|0
1659039600000|2022-07-28 20:20:00|670.02|667.22|671.38|668.58|671.38|668.58|669.34|666.54|0
1659039900000|2022-07-28 20:25:00|671.15|668.35|668.66|665.86|672.06|669.26|668.44|665.64|0
1659040200000|2022-07-28 20:30:00|674.45|671.65|657.6|654.8|674.45|671.65|655.8|653|0
1659040500000|2022-07-28 20:35:00|657.49|654.69|649.95|647.15|657.82|655.02|645.92|643.12|0
1659040800000|2022-07-28 20:40:00|649.73|646.93|649.5|646.7|650.85|648.05|648.16|645.36|0
1659041100000|2022-07-28 20:45:00|649.73|646.93|648.16|645.36|650.85|648.05|647.38|644.58|0
1659041400000|2022-07-28 20:50:00|648.38|645.58|649.5|646.7|649.95|647.15|648.16|645.36|0
1659041700000|2022-07-28 20:55:00|649.73|646.93|650.74|647.94|650.96|648.16|648.72|645.92|0
1659042000000|2022-07-28 21:00:00|650.69|647.89|649.45|646.65|650.86|648.06|649.32|646.52|0
1659042300000|2022-07-28 21:05:00|649.19|646.39|650.73|647.93|650.83|648.03|649.19|646.39|0
1659042600000|2022-07-28 21:10:00|649.91|647.11|650.76|647.96|650.76|647.96|649.28|646.48|0
1659042900000|2022-07-28 21:15:00|650.79|647.99|650.82|648.02|651.04|648.24|650.13|647.33|0
1659043200000|2022-07-28 21:20:00|650.84|648.04|651.57|648.77|651.57|648.77|650.52|647.72|0
1659043500000|2022-07-28 21:25:00|651.61|648.81|652.51|649.71|653.01|650.21|651.43|648.63|0
1659043800000|2022-07-28 21:30:00|653.01|650.21|651.65|648.85|653.01|650.21|651.13|648.33|0
1659044100000|2022-07-28 21:35:00|651.68|648.88|652.24|649.44|652.34|649.54|651.65|648.85|0
1659044400000|2022-07-28 21:40:00|652.4|649.6|651.19|648.39|652.4|649.6|651.13|648.33|0
1659044700000|2022-07-28 21:45:00|651.25|648.45|651.35|648.55|651.42|648.62|651.05|648.25|0
1659045000000|2022-07-28 21:50:00|651.22|648.42|650.93|648.13|651.45|648.65|650.93|648.13|0
1659045300000|2022-07-28 21:55:00|650.86|648.06|650.5|647.7|650.99|648.19|649.91|647.11|0
1659045600000|2022-07-28 22:00:00|652.75|649.95|658.93|656.13|660.05|657.25|652.75|649.95|0
1659045900000|2022-07-28 22:05:00|658.48|655.68|656.57|653.77|658.82|656.02|656|653.2|0
1659046200000|2022-07-28 22:10:00|656.45|653.65|654.88|652.08|657.35|654.55|654.88|652.08|0
1659046500000|2022-07-28 22:15:00|655.1|652.3|657.57|654.77|657.58|654.78|654.88|652.08|0
1659046800000|2022-07-28 22:20:00|657.35|654.55|658.7|655.9|659.38|656.58|657.35|654.55|0
1659047100000|2022-07-28 22:25:00|658.59|655.79|657.12|654.32|658.7|655.9|657.12|654.32|0
1659047400000|2022-07-28 22:30:00|657.01|654.21|658.25|655.45|658.25|655.45|656.67|653.87|0
1659047700000|2022-07-28 22:35:00|658.02|655.22|658.7|655.9|658.92|656.12|657.35|654.55|0
1659048000000|2022-07-28 22:40:00|658.59|655.79|657.8|655|659.15|656.35|657.8|655|0
1659048300000|2022-07-28 22:45:00|657.91|655.11|660.05|657.25|660.05|657.25|657.91|655.11|0
1659048600000|2022-07-28 22:50:00|659.82|657.02|661.4|658.6|662.07|659.27|659.82|657.02|0
1659048900000|2022-07-28 22:55:00|661.62|658.82|660.95|658.15|662.52|659.72|660.04|657.24|0
1659049200000|2022-07-28 23:00:00|660.72|657.92|661.62|658.82|661.85|659.05|660.49|657.69|0
1659049500000|2022-07-28 23:05:00|661.51|658.71|662.3|659.5|662.75|659.95|661.39|658.59|0
1659049800000|2022-07-28 23:10:00|662.07|659.27|662.3|659.5|662.52|659.72|661.85|659.05|0
1659050100000|2022-07-28 23:15:00|661.84|659.04|662.75|659.95|663.2|660.4|661.62|658.82|0
1659050400000|2022-07-28 23:20:00|662.52|659.72|662.52|659.72|663.42|660.62|661.17|658.37|0
1659050700000|2022-07-28 23:25:00|662.29|659.49|659.81|657.01|662.29|659.49|659.59|656.79|0
1659051000000|2022-07-28 23:30:00|660.04|657.24|660.26|657.46|660.38|657.58|659.81|657.01|0
1659051300000|2022-07-28 23:35:00|660.49|657.69|660.26|657.46|661.16|658.36|659.36|656.56|0
1659051600000|2022-07-28 23:40:00|660.04|657.24|660.04|657.24|660.71|657.91|659.93|657.13|0
1659051900000|2022-07-28 23:45:00|659.81|657.01|659.36|656.56|660.71|657.91|659.13|656.33|0
1659052200000|2022-07-28 23:50:00|659.13|656.33|658.91|656.11|660.03|657.23|658.23|655.43|0
1659052500000|2022-07-28 23:55:00|659.02|656.22|659.81|657.01|659.81|657.01|658.57|655.77|0
1659052800000|2022-07-29 00:00:00|660.03|657.23|661.5|658.7|662.4|659.6|660.03|657.23|0
1659053100000|2022-07-29 00:05:00|661.16|658.36|659.58|656.78|662.06|659.26|659.47|656.67|0
1659053400000|2022-07-29 00:10:00|659.35|656.55|659.58|656.78|660.26|657.46|658.23|655.43|0
1659053700000|2022-07-29 00:15:00|659.35|656.55|659.16|656.36|659.84|657.04|657.82|655.02|0
1659054000000|2022-07-29 00:20:00|659.61|656.81|659.61|656.81|660.18|657.38|659.16|656.36|0
1659054300000|2022-07-29 00:25:00|659.84|657.04|660.97|658.17|661.19|658.39|659.61|656.81|0
1659054600000|2022-07-29 00:30:00|660.74|657.94|660.29|657.49|661.19|658.39|660.06|657.26|0
1659054900000|2022-07-29 00:35:00|660.51|657.71|659.38|656.58|660.74|657.94|659.38|656.58|0
1659055200000|2022-07-29 00:40:00|659.61|656.81|661.19|658.39|661.64|658.84|659.38|656.58|0
1659055500000|2022-07-29 00:45:00|660.74|657.94|661.87|659.07|662.1|659.3|660.63|657.83|0
1659055800000|2022-07-29 00:50:00|661.64|658.84|661.19|658.39|661.87|659.07|660.18|657.38|0
1659056100000|2022-07-29 00:55:00|660.96|658.16|660.96|658.16|661.19|658.39|660.28|657.48|0
1659056400000|2022-07-29 01:00:00|661.19|658.39|661.19|658.39|661.87|659.07|660.51|657.71|0
1659056700000|2022-07-29 01:05:00|661.31|658.51|660.06|657.26|661.41|658.61|660.06|657.26|0
1659057000000|2022-07-29 01:10:00|660.28|657.48|659.15|656.35|660.73|657.93|659.15|656.35|0
1659057300000|2022-07-29 01:15:00|658.92|656.12|658.92|656.12|659.95|657.15|657.79|654.99|0
1659057600000|2022-07-29 01:20:00|659.04|656.24|658.81|656.01|659.37|656.57|657.34|654.54|0
1659057900000|2022-07-29 01:25:00|658.92|656.12|658.24|655.44|659.15|656.35|658.02|655.22|0
1659058200000|2022-07-29 01:30:00|658.36|655.56|657.79|654.99|659.6|656.8|657.79|654.99|0
1659058500000|2022-07-29 01:35:00|657.56|654.76|657.91|655.11|658.47|655.67|657.34|654.54|0
1659058800000|2022-07-29 01:40:00|658.01|655.21|657.11|654.31|658.47|655.67|656.66|653.86|0
1659059100000|2022-07-29 01:45:00|656.88|654.08|656.2|653.4|657.34|654.54|656.2|653.4|0
1659059400000|2022-07-29 01:50:00|656.1|653.3|655.75|652.95|656.66|653.86|655.3|652.5|0
1659059700000|2022-07-29 01:55:00|655.98|653.18|654.06|651.26|655.98|653.18|653.95|651.15|0
1659060000000|2022-07-29 02:00:00|653.72|650.92|654.17|651.37|654.4|651.6|653.27|650.47|0
1659060300000|2022-07-29 02:05:00|653.94|651.14|654.17|651.37|655.07|652.27|653.49|650.69|0
1659060600000|2022-07-29 02:10:00|654.29|651.49|653.83|651.03|654.39|651.59|653.27|650.47|0
1659060900000|2022-07-29 02:15:00|653.72|650.92|654.39|651.59|654.74|651.94|653.72|650.92|0
1659061200000|2022-07-29 02:20:00|654.17|651.37|654.39|651.59|654.84|652.04|653.72|650.92|0
1659061500000|2022-07-29 02:25:00|654.62|651.82|653.83|651.03|655.07|652.27|653.71|650.91|0
1659061800000|2022-07-29 02:30:00|653.94|651.14|653.04|650.24|654.06|651.26|652.59|649.79|0
1659062100000|2022-07-29 02:35:00|653.26|650.46|652.58|649.78|653.26|650.46|652.36|649.56|0
1659062400000|2022-07-29 02:40:00|652.48|649.68|651.91|649.11|652.48|649.68|651.68|648.88|0
1659062700000|2022-07-29 02:45:00|651.68|648.88|652.36|649.56|652.58|649.78|651.68|648.88|0
1659063000000|2022-07-29 02:50:00|652.47|649.67|654.16|651.36|654.39|651.59|652.36|649.56|0
1659063300000|2022-07-29 02:55:00|654.39|651.59|654.16|651.36|654.61|651.81|653.93|651.13|0
1659063600000|2022-07-29 03:00:00|654.39|651.59|654.16|651.36|654.61|651.81|653.48|650.68|0
1659063900000|2022-07-29 03:05:00|654.28|651.48|655.06|652.26|655.29|652.49|654.16|651.36|0
1659064200000|2022-07-29 03:10:00|654.61|651.81|655.51|652.71|655.51|652.71|654.38|651.58|0
1659064500000|2022-07-29 03:15:00|655.29|652.49|654.38|651.58|655.29|652.49|654.16|651.36|0
1659064800000|2022-07-29 03:20:00|654.61|651.81|654.5|651.7|654.83|652.03|654.16|651.36|0
1659065100000|2022-07-29 03:25:00|654.38|651.58|654.83|652.03|655.06|652.26|654.38|651.58|0
1659065400000|2022-07-29 03:30:00|654.72|651.92|656.19|653.39|656.64|653.84|654.72|651.92|0
1659065700000|2022-07-29 03:35:00|656.41|653.61|655.73|652.93|656.86|654.06|655.51|652.71|0
1659066000000|2022-07-29 03:40:00|655.96|653.16|657.77|654.97|657.99|655.19|655.96|653.16|0
1659066300000|2022-07-29 03:45:00|657.99|655.19|657.66|654.86|658.22|655.42|656.86|654.06|0
1659066600000|2022-07-29 03:50:00|657.54|654.74|657.31|654.51|657.99|655.19|657.09|654.29|0
1659066900000|2022-07-29 03:55:00|657.54|654.74|658.21|655.41|658.67|655.87|657.31|654.51|0
1659067200000|2022-07-29 04:00:00|658.44|655.64|657.76|654.96|658.67|655.87|657.76|654.96|0
1659067500000|2022-07-29 04:05:00|657.88|655.08|656.4|653.6|657.99|655.19|656.18|653.38|0
1659067800000|2022-07-29 04:10:00|656.18|653.38|656.4|653.6|656.63|653.83|656.18|653.38|0
1659068100000|2022-07-29 04:15:00|656.18|653.38|656.63|653.83|656.85|654.05|656.18|653.38|0
1659068400000|2022-07-29 04:20:00|656.4|653.6|655.16|652.36|656.63|653.83|655.05|652.25|0
1659068700000|2022-07-29 04:25:00|655.05|652.25|655.27|652.47|655.5|652.7|654.82|652.02|0
1659069000000|2022-07-29 04:30:00|655.39|652.59|656.17|653.37|656.63|653.83|655.39|652.59|0
1659069300000|2022-07-29 04:35:00|656.07|653.27|655.39|652.59|656.17|653.37|655.27|652.47|0
1659069600000|2022-07-29 04:40:00|655.5|652.7|655.49|652.69|655.95|653.15|655.27|652.47|0
1659069900000|2022-07-29 04:45:00|655.61|652.81|655.95|653.15|655.95|653.15|655.27|652.47|0
1659070200000|2022-07-29 04:50:00|655.72|652.92|656.17|653.37|656.29|653.49|655.49|652.69|0
1659070500000|2022-07-29 04:55:00|655.94|653.14|656.51|653.71|657.3|654.5|655.94|653.14|0
1659070800000|2022-07-29 05:00:00|656.74|653.94|657.64|654.84|657.87|655.07|656.29|653.49|0
1659071100000|2022-07-29 05:05:00|657.52|654.72|658.65|655.85|658.65|655.85|657.52|654.72|0
1659071400000|2022-07-29 05:10:00|658.55|655.75|658.88|656.08|660.01|657.21|658.2|655.4|0
1659071700000|2022-07-29 05:15:00|659.11|656.31|657.07|654.27|659.33|656.53|657.07|654.27|0
1659072000000|2022-07-29 05:20:00|656.62|653.82|655.49|652.69|656.84|654.04|655.04|652.24|0
1659072300000|2022-07-29 05:25:00|655.71|652.91|654.47|651.67|655.94|653.14|653.91|651.11|0
1659072600000|2022-07-29 05:30:00|654.58|651.78|652.55|649.75|655.03|652.23|651.99|649.19|0
1659072900000|2022-07-29 05:35:00|652.78|649.98|651.42|648.62|653|650.2|650.75|647.95|0
1659073200000|2022-07-29 05:40:00|651.31|648.51|652.78|649.98|653|650.2|651.31|648.51|0
1659073500000|2022-07-29 05:45:00|652.67|649.87|652.77|649.97|653.45|650.65|650.86|648.06|0
1659073800000|2022-07-29 05:50:00|653|650.2|653.22|650.42|653.9|651.1|652.32|649.52|0
1659074100000|2022-07-29 05:55:00|653.45|650.65|651.42|648.62|653.45|650.65|651.42|648.62|0
1659074400000|2022-07-29 06:00:00|651.64|648.84|653.79|650.99|655.03|652.23|651.64|648.84|0
1659074700000|2022-07-29 06:05:00|654.13|651.33|655.03|652.23|655.25|652.45|653.45|650.65|0
1659075000000|2022-07-29 06:10:00|654.92|652.12|655.03|652.23|655.48|652.68|653.45|650.65|0
1659075300000|2022-07-29 06:15:00|655.14|652.34|654.57|651.77|655.48|652.68|654.01|651.21|0
1659075600000|2022-07-29 06:20:00|654.35|651.55|651.41|648.61|654.8|652|651.41|648.61|0
1659075900000|2022-07-29 06:25:00|651.31|648.51|648.58|645.78|651.41|648.61|648.35|645.55|0
1659076200000|2022-07-29 06:30:00|648.81|646.01|649.26|646.46|649.48|646.68|648.13|645.33|0
1659076500000|2022-07-29 06:35:00|649.03|646.23|650.38|647.58|650.38|647.58|648.35|645.55|0
1659076800000|2022-07-29 06:40:00|650.16|647.36|651.74|648.94|651.96|649.16|649.48|646.68|0
1659077100000|2022-07-29 06:45:00|651.28|648.48|650.72|647.92|651.74|648.94|649.93|647.13|0
1659077400000|2022-07-29 06:50:00|650.61|647.81|650.38|647.58|651.51|648.71|649.82|647.02|0
1659077700000|2022-07-29 06:55:00|650.27|647.47|650.15|647.35|651.73|648.93|649.25|646.45|0
1659078000000|2022-07-29 07:00:00|650.83|648.03|652.08|649.28|652.64|649.84|649.7|646.9|0
1659078300000|2022-07-29 07:05:00|652.21|649.81|650.52|648.12|653.11|650.71|649.05|646.65|0
1659078600000|2022-07-29 07:10:00|650.4|648|651.98|649.58|651.98|649.58|648.6|646.2|0
1659078900000|2022-07-29 07:15:00|651.76|649.36|648.37|645.97|652.21|649.81|648.37|645.97|0
1659079200000|2022-07-29 07:20:00|648.15|645.75|648.26|645.86|648.6|646.2|646.34|643.94|0
1659079500000|2022-07-29 07:25:00|648.14|645.74|648.37|645.97|649.16|646.76|647.24|644.84|0
1659079800000|2022-07-29 07:30:00|648.59|646.19|653.56|651.16|653.79|651.39|648.37|645.97|0
1659080100000|2022-07-29 07:35:00|653.33|650.93|652.88|650.48|653.79|651.39|651.98|649.58|0
1659080400000|2022-07-29 07:40:00|653.11|650.71|654.46|652.06|655.82|653.42|652.88|650.48|0
1659080700000|2022-07-29 07:45:00|654.35|651.95|655.03|652.63|655.59|653.19|653.33|650.93|0
1659081000000|2022-07-29 07:50:00|654.8|652.4|654.69|652.29|655.14|652.74|653.33|650.93|0
1659081300000|2022-07-29 07:55:00|654.91|652.51|653.33|650.93|655.14|652.74|653.33|650.93|0
1659081600000|2022-07-29 08:00:00|653.1|650.7|652.42|650.02|653.78|651.38|651.3|648.9|0
1659081900000|2022-07-29 08:05:00|652.65|650.25|651.07|648.67|652.65|650.25|650.17|647.77|0
1659082200000|2022-07-29 08:10:00|650.84|648.44|650.84|648.44|651.07|648.67|649.26|646.86|0
1659082500000|2022-07-29 08:15:00|650.73|648.33|649.26|646.86|651.74|649.34|649.04|646.64|0
1659082800000|2022-07-29 08:20:00|649.49|647.09|653.44|651.04|653.55|651.15|649.26|646.86|0
1659083100000|2022-07-29 08:25:00|653.32|650.92|650.39|647.99|653.55|651.15|650.16|647.76|0
1659083400000|2022-07-29 08:30:00|650.16|647.76|651.29|648.89|651.52|649.12|650.16|647.76|0
1659083700000|2022-07-29 08:35:00|651.52|649.12|652.64|650.24|652.87|650.47|650.61|648.21|0
1659084000000|2022-07-29 08:40:00|653.1|650.7|653.66|651.26|654.34|651.94|650.16|647.76|0
1659084300000|2022-07-29 08:45:00|653.55|651.15|656.71|654.31|656.94|654.54|653.32|650.92|0
1659084600000|2022-07-29 08:50:00|656.49|654.09|656.49|654.09|657.39|654.99|655.35|652.95|0
1659084900000|2022-07-29 08:55:00|656.71|654.31|654.67|652.27|656.71|654.31|654.22|651.82|0
1659085200000|2022-07-29 09:00:00|655.13|652.73|655.35|652.95|656.48|654.08|654.67|652.27|0
1659085500000|2022-07-29 09:05:00|655.24|652.84|656.48|654.08|656.83|654.43|655.13|652.73|0
1659085800000|2022-07-29 09:10:00|656.26|653.86|654.9|652.5|656.93|654.53|654.9|652.5|0
1659086100000|2022-07-29 09:15:00|655.12|652.72|656.25|653.85|656.25|653.85|654.67|652.27|0
1659086400000|2022-07-29 09:20:00|656.03|653.63|655.35|652.95|656.93|654.53|654.67|652.27|0
1659086700000|2022-07-29 09:25:00|655.24|652.84|653.54|651.14|655.47|653.07|653.54|651.14|0
1659087000000|2022-07-29 09:30:00|653.76|651.36|651.28|648.88|653.76|651.36|651.28|648.88|0
1659087300000|2022-07-29 09:35:00|651.5|649.1|651.95|649.55|652.18|649.78|650.83|648.43|0
1659087600000|2022-07-29 09:40:00|652.07|649.67|652.41|650.01|652.52|650.12|651.28|648.88|0
1659087900000|2022-07-29 09:45:00|652.63|650.23|651.95|649.55|652.86|650.46|651.5|649.1|0
1659088200000|2022-07-29 09:50:00|651.73|649.33|651.95|649.55|652.86|650.46|651.05|648.65|0
1659088500000|2022-07-29 09:55:00|652.07|649.67|649.69|647.29|652.4|650|649.59|647.19|0
1659088800000|2022-07-29 10:00:00|649.47|647.07|650.6|648.2|652.85|650.45|648.79|646.39|0
1659089100000|2022-07-29 10:05:00|650.71|648.31|649.24|646.84|650.82|648.42|648.56|646.16|0
1659089400000|2022-07-29 10:10:00|649.47|647.07|650.59|648.19|651.05|648.65|648.79|646.39|0
1659089700000|2022-07-29 10:15:00|650.82|648.42|652.17|649.77|652.52|650.12|650.37|647.97|0
1659090000000|2022-07-29 10:20:00|652.63|650.23|651.49|649.09|652.63|650.23|651.04|648.64|0
1659090300000|2022-07-29 10:25:00|651.39|648.99|651.49|649.09|651.72|649.32|650.59|648.19|0
1659090600000|2022-07-29 10:30:00|651.27|648.87|650.36|647.96|651.39|648.99|650.36|647.96|0
1659090900000|2022-07-29 10:35:00|650.59|648.19|647.43|645.03|650.82|648.42|647.43|645.03|0
1659091200000|2022-07-29 10:40:00|647.66|645.26|648.33|645.93|648.33|645.93|647.43|645.03|0
1659091500000|2022-07-29 10:45:00|648.68|646.28|648.56|646.16|649.46|647.06|648.33|645.93|0
1659091800000|2022-07-29 10:50:00|648.11|645.71|648.78|646.38|648.78|646.38|646.98|644.58|0
1659092100000|2022-07-29 10:55:00|648.56|646.16|649.23|646.83|649.68|647.28|648.56|646.16|0
1659092400000|2022-07-29 11:00:00|649.46|647.06|651.04|648.64|651.26|648.86|648.55|646.15|0
1659092700000|2022-07-29 11:05:00|651.26|648.86|653.75|651.35|653.75|651.35|651.04|648.64|0
1659093000000|2022-07-29 11:10:00|653.64|651.24|653.75|651.35|653.75|651.35|652.16|649.76|0
1659093300000|2022-07-29 11:15:00|653.52|651.12|652.39|649.99|653.75|651.35|652.16|649.76|0
1659093600000|2022-07-29 11:20:00|652.16|649.76|653.52|651.12|654.65|652.25|651.71|649.31|0
1659093900000|2022-07-29 11:25:00|653.29|650.89|654.87|652.47|655.33|652.93|653.29|650.89|0
1659094200000|2022-07-29 11:30:00|654.65|652.25|655.1|652.7|655.32|652.92|653.97|651.57|0
1659094500000|2022-07-29 11:35:00|654.87|652.47|654.65|652.25|655.44|653.04|653.29|650.89|0
1659094800000|2022-07-29 11:40:00|654.87|652.47|655.32|652.92|656.68|654.28|654.64|652.24|0
1659095100000|2022-07-29 11:45:00|655.55|653.15|655.77|653.37|656|653.6|654.64|652.24|0
1659095400000|2022-07-29 11:50:00|655.89|653.49|655.09|652.69|656.45|654.05|654.42|652.02|0
1659095700000|2022-07-29 11:55:00|655.32|652.92|654.31|651.91|656.23|653.83|654.19|651.79|0
1659096000000|2022-07-29 12:00:00|654.42|652.02|653.06|650.66|654.64|652.24|652.61|650.21|0
1659096300000|2022-07-29 12:05:00|652.83|650.43|654.19|651.79|654.19|651.79|652.38|649.98|0
1659096600000|2022-07-29 12:10:00|653.96|651.56|655.77|653.37|656.22|653.82|653.96|651.56|0
1659096900000|2022-07-29 12:15:00|656|653.6|657.35|654.95|657.81|655.41|656|653.6|0
1659097200000|2022-07-29 12:20:00|657.13|654.73|656.9|654.5|658.26|655.86|656.67|654.27|0
1659097500000|2022-07-29 12:25:00|656.67|654.27|658.03|655.63|658.6|656.2|655.32|652.92|0
1659097800000|2022-07-29 12:30:00|657.47|655.07|664.84|662.44|664.96|662.56|656.9|654.5|0
1659098100000|2022-07-29 12:35:00|664.38|661.98|665.75|663.35|666.66|664.26|660.98|658.58|0
1659098400000|2022-07-29 12:40:00|666.16|663.76|665.16|662.76|666.29|663.89|664.6|662.2|0
1659098700000|2022-07-29 12:45:00|664.93|662.53|663.12|660.72|665.16|662.76|662.9|660.5|0
1659099000000|2022-07-29 12:50:00|662.89|660.49|659.73|657.33|663.35|660.95|659.5|657.1|0
1659099300000|2022-07-29 12:55:00|659.75|657.35|660.45|658.05|660.68|658.28|659.54|657.14|0
1659099600000|2022-07-29 13:00:00|660.22|657.82|665.66|663.26|666.12|663.72|660.22|657.82|0
1659099900000|2022-07-29 13:05:00|665.89|663.49|666.12|663.72|667.71|665.31|664.98|662.58|0
1659100200000|2022-07-29 13:10:00|665.89|663.49|666.57|664.17|667.71|665.31|665.66|663.26|0
1659100500000|2022-07-29 13:15:00|667.02|664.62|666.8|664.4|667.37|664.97|666.11|663.71|0
1659100800000|2022-07-29 13:20:00|667.02|664.62|664.07|661.67|667.7|665.3|663.84|661.44|0
1659101100000|2022-07-29 13:25:00|664.3|661.9|663.84|661.44|664.98|662.58|662.71|660.31|0
1659101400000|2022-07-29 13:30:00|663.16|660.76|667.02|664.62|669.52|667.12|659.54|657.14|0
1659101700000|2022-07-29 13:35:00|668.61|666.21|662.08|659.68|670.88|668.48|661.85|659.45|0
1659102000000|2022-07-29 13:40:00|661.62|659.22|655.27|652.87|661.97|659.57|652.1|649.7|0
1659102300000|2022-07-29 13:45:00|655.61|653.21|652.33|649.93|655.61|653.21|648.71|646.31|0
1659102600000|2022-07-29 13:50:00|652.1|649.7|650.09|647.69|653.03|650.63|648.06|645.66|0
1659102900000|2022-07-29 13:55:00|649.64|647.24|649.18|646.78|651.67|649.27|646.7|644.3|0
1659103200000|2022-07-29 14:00:00|648.85|646.45|641.74|639.34|652.12|649.72|641.29|638.89|0
1659103500000|2022-07-29 14:05:00|641.52|639.12|642.94|640.54|644.29|641.89|637.54|635.14|0
1659103800000|2022-07-29 14:10:00|643.16|640.76|644.74|642.34|644.96|642.56|640.23|637.83|0
1659104100000|2022-07-29 14:15:00|644.29|641.89|643.16|640.76|646.77|644.37|643.16|640.76|0
1659104400000|2022-07-29 14:20:00|642.93|640.53|639.56|637.16|644.74|642.34|638.66|636.26|0
1659104700000|2022-07-29 14:25:00|638.88|636.48|636.41|634.01|639.56|637.16|632.6|630.2|0
1659105000000|2022-07-29 14:30:00|636.19|633.79|640.01|637.61|640.68|638.28|634.17|631.77|0
1659105300000|2022-07-29 14:35:00|640.68|638.28|637.76|635.36|640.91|638.51|637.08|634.68|0
1659105600000|2022-07-29 14:40:00|637.31|634.91|634.84|632.44|638.88|636.48|634.39|631.99|0
1659105900000|2022-07-29 14:45:00|635.06|632.66|637.75|635.35|637.75|635.35|633.04|630.64|0
1659106200000|2022-07-29 14:50:00|637.31|634.91|639.11|636.71|640.68|638.28|636.63|634.23|0
1659106500000|2022-07-29 14:55:00|639.33|636.93|646.98|644.58|646.98|644.58|638.43|636.03|0
1659106800000|2022-07-29 15:00:00|647.2|644.8|650.81|648.41|651.26|648.86|644.95|642.55|0
1659107100000|2022-07-29 15:05:00|650.36|647.96|648.33|645.93|650.58|648.18|646.3|643.9|0
1659107400000|2022-07-29 15:10:00|648.55|646.15|650.19|647.79|653.23|650.83|648.1|645.7|0
1659107700000|2022-07-29 15:15:00|649.85|647.45|648.05|645.65|652.55|650.15|647.82|645.42|0
1659108000000|2022-07-29 15:20:00|648.27|645.87|654.81|652.41|654.81|652.41|647.82|645.42|0
1659108300000|2022-07-29 15:25:00|655.03|652.63|657.09|654.69|659.55|657.15|654.13|651.73|0
1659108600000|2022-07-29 15:30:00|657.55|655.15|657.93|655.53|660.19|657.79|655|652.6|0
1659108900000|2022-07-29 15:35:00|658.16|655.76|651.4|649|658.16|655.76|651.4|649|0
1659109200000|2022-07-29 15:40:00|651.17|648.77|646.23|643.83|651.85|649.45|646.23|643.83|0
1659109500000|2022-07-29 15:45:00|646.45|644.05|648.7|646.3|648.7|646.3|645.33|642.93|0
1659109800000|2022-07-29 15:50:00|648.47|646.07|645.55|643.15|649.82|647.42|644.88|642.48|0
1659110100000|2022-07-29 15:55:00|645.33|642.93|646.45|644.05|647.35|644.95|644.43|642.03|0
1659110400000|2022-07-29 16:00:00|646.22|643.82|645.37|642.97|646.94|644.54|643.34|640.94|0
1659110700000|2022-07-29 16:05:00|645.82|643.42|650.78|648.38|651.91|649.51|645.82|643.42|0
1659111000000|2022-07-29 16:10:00|650.1|647.7|648.97|646.57|650.1|647.7|646.04|643.64|0
1659111300000|2022-07-29 16:15:00|648.74|646.34|644.91|642.51|648.97|646.57|643.56|641.16|0
1659111600000|2022-07-29 16:20:00|644.69|642.29|644.91|642.51|646.94|644.54|643.79|641.39|0
1659111900000|2022-07-29 16:25:00|644.8|642.4|645.14|642.74|646.26|643.86|644.01|641.61|0
1659112200000|2022-07-29 16:30:00|644.91|642.51|644.01|641.61|645.59|643.19|642.66|640.26|0
1659112500000|2022-07-29 16:35:00|644.23|641.83|642.66|640.26|647.39|644.99|642.21|639.81|0
1659112800000|2022-07-29 16:40:00|642.88|640.48|642.21|639.81|644.46|642.06|641.98|639.58|0
1659113100000|2022-07-29 16:45:00|642.43|640.03|639.29|636.89|642.88|640.48|638.61|636.21|0
1659113400000|2022-07-29 16:50:00|639.51|637.11|635.92|633.52|639.74|637.34|635.92|633.52|0
1659113700000|2022-07-29 16:55:00|635.7|633.3|637.26|634.86|637.71|635.31|635.02|632.62|0
1659114000000|2022-07-29 17:00:00|637.49|635.09|639.51|637.11|640.18|637.78|636.82|634.42|0
1659114300000|2022-07-29 17:05:00|639.73|637.33|638.2|635.8|640.18|637.78|637.75|635.35|0
1659114600000|2022-07-29 17:10:00|637.97|635.57|637.75|635.35|639.99|637.59|636.85|634.45|0
1659114900000|2022-07-29 17:15:00|637.52|635.12|637.97|635.57|638.64|636.24|637.07|634.67|0
1659115200000|2022-07-29 17:20:00|637.75|635.35|638.64|636.24|639.54|637.14|636.85|634.45|0
1659115500000|2022-07-29 17:25:00|638.87|636.47|640.89|638.49|641.34|638.94|638.19|635.79|0
1659115800000|2022-07-29 17:30:00|641.11|638.71|639.54|637.14|641.11|638.71|637.52|635.12|0
1659116100000|2022-07-29 17:35:00|639.76|637.36|637.07|634.67|640.21|637.81|636.85|634.45|0
1659116400000|2022-07-29 17:40:00|636.85|634.45|635.04|632.64|637.52|635.12|635.04|632.64|0
1659116700000|2022-07-29 17:45:00|635.26|632.86|634.14|631.74|635.71|633.31|633.24|630.84|0
1659117000000|2022-07-29 17:50:00|634.37|631.97|631.68|629.28|634.37|631.97|631.23|628.83|0
1659117300000|2022-07-29 17:55:00|631.45|629.05|633.49|631.09|634.16|631.76|630.33|627.93|0
1659117600000|2022-07-29 18:00:00|633.27|630.87|632.59|630.19|635.51|633.11|632.14|629.74|0
1659117900000|2022-07-29 18:05:00|632.37|629.97|629.9|627.5|632.37|629.97|629.9|627.5|0
1659118200000|2022-07-29 18:10:00|630.13|627.73|630.05|627.65|630.83|628.43|629.04|626.64|0
1659118500000|2022-07-29 18:15:00|630.16|627.76|627.7|625.3|631.27|628.87|627.48|625.08|0
1659118800000|2022-07-29 18:20:00|627.92|625.52|629.06|626.66|629.96|627.56|627.48|625.08|0
1659119100000|2022-07-29 18:25:00|629.29|626.89|627.72|625.32|630.4|628|627.39|624.99|0
1659119400000|2022-07-29 18:30:00|627.5|625.1|627.28|624.88|629.06|626.66|627.05|624.65|0
1659119700000|2022-07-29 18:35:00|627.05|624.65|626.16|623.76|627.05|624.65|623.71|621.31|0
1659120000000|2022-07-29 18:40:00|626.83|624.43|628.17|625.77|629.28|626.88|626.16|623.76|0
1659120300000|2022-07-29 18:45:00|627.94|625.54|627.5|625.1|629.06|626.66|625.93|623.53|0
1659120600000|2022-07-29 18:50:00|627.72|625.32|626.16|623.76|628.39|625.99|625.71|623.31|0
1659120900000|2022-07-29 18:55:00|626.6|624.2|625.26|622.86|627.27|624.87|625.04|622.64|0
1659121200000|2022-07-29 19:00:00|624.82|622.42|620.81|618.41|625.71|623.31|620.81|618.41|0
1659121500000|2022-07-29 19:05:00|621.03|618.63|624.17|621.77|624.39|621.99|621.03|618.63|0
1659121800000|2022-07-29 19:10:00|623.95|621.55|622.17|619.77|625.29|622.89|622.17|619.77|0
1659122100000|2022-07-29 19:15:00|621.95|619.55|622.35|619.95|624.62|622.22|621.91|619.51|0
1659122400000|2022-07-29 19:20:00|622.58|620.18|620.57|618.17|623.25|620.85|620.57|618.17|0
1659122700000|2022-07-29 19:25:00|620.13|617.73|617.68|615.28|620.35|617.95|617.46|615.06|0
1659123000000|2022-07-29 19:30:00|617.9|615.5|615.9|613.5|620.79|618.39|615.9|613.5|0
1659123300000|2022-07-29 19:35:00|615.68|613.28|618.12|615.72|618.12|615.72|615.45|613.05|0
1659123600000|2022-07-29 19:40:00|618.34|615.94|617.45|615.05|619.9|617.5|616.34|613.94|0
1659123900000|2022-07-29 19:45:00|617.9|615.5|616.78|614.38|618.79|616.39|615.67|613.27|0
1659124200000|2022-07-29 19:50:00|617.01|614.61|621.9|619.5|622.12|619.72|615.9|613.5|0
1659124500000|2022-07-29 19:55:00|621.68|619.28|624.13|621.73|625.47|623.07|621.68|619.28|0
1659124800000|2022-07-29 20:00:00|625.02|622.62|623.91|621.51|625.02|622.62|621.45|619.05|0
1659125100000|2022-07-29 20:05:00|623.46|621.06|625.47|623.07|625.47|623.07|623.01|620.61|0
1659125400000|2022-07-29 20:10:00|625.24|622.84|624.8|622.4|625.47|623.07|624.13|621.73|0
1659313800000|2022-08-01 00:30:00|637.16|634.36|637.16|634.36|637.16|634.36|636.38|633.58|0
1659314100000|2022-08-01 00:35:00|637.39|634.59|637.84|635.04|638.29|635.49|636.49|633.69|0
1659314400000|2022-08-01 00:40:00|638.06|635.26|637.16|634.36|638.06|635.26|636.48|633.68|0
1659314700000|2022-08-01 00:45:00|637.05|634.25|636.93|634.13|637.16|634.36|636.26|633.46|0
1659315000000|2022-08-01 00:50:00|636.71|633.91|636.93|634.13|636.93|634.13|636.26|633.46|0
1659315300000|2022-08-01 00:55:00|636.82|634.02|637.38|634.58|638.06|635.26|636.82|634.02|0
1659315600000|2022-08-01 01:00:00|637.16|634.36|638.4|635.6|638.4|635.6|636.71|633.91|0
1659315900000|2022-08-01 01:05:00|638.51|635.71|638.73|635.93|639.18|636.38|637.83|635.03|0
1659316200000|2022-08-01 01:10:00|638.96|636.16|636.93|634.13|638.96|636.16|636.7|633.9|0
1659316500000|2022-08-01 01:15:00|637.15|634.35|635.58|632.78|637.6|634.8|635.58|632.78|0
1659316800000|2022-08-01 01:20:00|635.47|632.67|636.93|634.13|636.93|634.13|635.13|632.33|0
1659317100000|2022-08-01 01:25:00|636.7|633.9|636.03|633.23|636.93|634.13|636.03|633.23|0
1659317400000|2022-08-01 01:30:00|636.25|633.45|635.12|632.32|637.83|635.03|634.67|631.87|0
1659317700000|2022-08-01 01:35:00|635.02|632.22|634.9|632.1|635.8|633|634.22|631.42|0
1659318000000|2022-08-01 01:40:00|635.12|632.32|636.02|633.22|636.7|633.9|634.45|631.65|0
1659318300000|2022-08-01 01:45:00|636.14|633.34|637.82|635.02|638.05|635.25|636.02|633.22|0
1659318600000|2022-08-01 01:50:00|638.05|635.25|636.02|633.22|638.05|635.25|635.8|633|0
1659318900000|2022-08-01 01:55:00|636.14|633.34|635.57|632.77|636.7|633.9|634.67|631.87|0
1659319200000|2022-08-01 02:00:00|635.79|632.99|636.92|634.12|636.92|634.12|635.34|632.54|0
1659319500000|2022-08-01 02:05:00|636.69|633.89|636.92|634.12|637.14|634.34|636.14|633.34|0
1659319800000|2022-08-01 02:10:00|636.81|634.01|636.92|634.12|637.82|635.02|636.81|634.01|0
1659320100000|2022-08-01 02:15:00|637.14|634.34|637.37|634.57|637.59|634.79|636.92|634.12|0
1659320400000|2022-08-01 02:20:00|637.14|634.34|636.92|634.12|637.37|634.57|636.92|634.12|0
1659320700000|2022-08-01 02:25:00|636.69|633.89|634.78|631.98|636.91|634.11|634.66|631.86|0
1659321000000|2022-08-01 02:30:00|634.66|631.86|635.56|632.76|635.56|632.76|634.21|631.41|0
1659321300000|2022-08-01 02:35:00|635.34|632.54|636.24|633.44|636.46|633.66|635.34|632.54|0
1659321600000|2022-08-01 02:40:00|636.13|633.33|636.13|633.33|636.46|633.66|635.79|632.99|0
1659321900000|2022-08-01 02:45:00|636.01|633.21|635.56|632.76|636.01|633.21|634.89|632.09|0
1659322200000|2022-08-01 02:50:00|635.68|632.88|635.11|632.31|636.01|633.21|635.11|632.31|0
1659322500000|2022-08-01 02:55:00|634.66|631.86|634.88|632.08|635.23|632.43|633.98|631.18|0
1659322800000|2022-08-01 03:00:00|635|632.2|636.01|633.21|636.01|633.21|634.88|632.08|0
1659323100000|2022-08-01 03:05:00|636.23|633.43|636.46|633.66|637.13|634.33|635.78|632.98|0
1659323400000|2022-08-01 03:10:00|636.68|633.88|636.68|633.88|637.13|634.33|636.01|633.21|0
1659323700000|2022-08-01 03:15:00|636.46|633.66|638.93|636.13|638.93|636.13|636.46|633.66|0
1659324000000|2022-08-01 03:20:00|639.16|636.36|640.06|637.26|640.06|637.26|639.16|636.36|0
1659324300000|2022-08-01 03:25:00|639.83|637.03|640.73|637.93|641.41|638.61|639.61|636.81|0
1659324600000|2022-08-01 03:30:00|640.85|638.05|640.28|637.48|641.18|638.38|640.17|637.37|0
1659324900000|2022-08-01 03:35:00|640.51|637.71|640.06|637.26|640.51|637.71|640.06|637.26|0
1659325200000|2022-08-01 03:40:00|640.17|637.37|640.05|637.25|640.28|637.48|640.05|637.25|0
1659325500000|2022-08-01 03:45:00|640.28|637.48|641.18|638.38|641.18|638.38|640.28|637.48|0
1659325800000|2022-08-01 03:50:00|640.96|638.16|640.5|637.7|641.18|638.38|640.28|637.48|0
1659326100000|2022-08-01 03:55:00|640.28|637.48|640.5|637.7|640.5|637.7|640.28|637.48|0
1659326400000|2022-08-01 04:00:00|640.73|637.93|640.28|637.48|640.95|638.15|640.28|637.48|0
1659326700000|2022-08-01 04:05:00|640.05|637.25|640.95|638.15|640.95|638.15|640.05|637.25|0
1659327000000|2022-08-01 04:10:00|641.18|638.38|640.27|637.47|641.18|638.38|640.05|637.25|0
1659327300000|2022-08-01 04:15:00|640.05|637.25|638.92|636.12|640.05|637.25|638.92|636.12|0
1659327600000|2022-08-01 04:20:00|638.81|636.01|638.69|635.89|639.26|636.46|638.69|635.89|0
1659327900000|2022-08-01 04:25:00|638.81|636.01|638.24|635.44|639.14|636.34|638.24|635.44|0
1659328200000|2022-08-01 04:30:00|638.47|635.67|638.69|635.89|639.14|636.34|638.24|635.44|0
1659328500000|2022-08-01 04:35:00|638.47|635.67|639.82|637.02|639.82|637.02|638.47|635.67|0
1659328800000|2022-08-01 04:40:00|639.59|636.79|639.14|636.34|639.82|637.02|638.92|636.12|0
1659329100000|2022-08-01 04:45:00|638.92|636.12|639.59|636.79|639.59|636.79|638.92|636.12|0
1659329400000|2022-08-01 04:50:00|639.37|636.57|638.91|636.11|639.82|637.02|638.91|636.11|0
1659329700000|2022-08-01 04:55:00|638.81|636.01|638.24|635.44|638.91|636.11|638.24|635.44|0
1659330000000|2022-08-01 05:00:00|638.01|635.21|638.69|635.89|638.8|636|638.01|635.21|0
1659330300000|2022-08-01 05:05:00|638.91|636.11|638.91|636.11|639.03|636.23|638.24|635.44|0
1659330600000|2022-08-01 05:10:00|639.03|636.23|640.04|637.24|640.49|637.69|638.91|636.11|0
1659330900000|2022-08-01 05:15:00|640.26|637.46|639.59|636.79|640.49|637.69|639.48|636.68|0
1659331200000|2022-08-01 05:20:00|639.81|637.01|640.26|637.46|640.26|637.46|639.25|636.45|0
1659331500000|2022-08-01 05:25:00|640.15|637.35|639.36|636.56|640.15|637.35|639.02|636.22|0
1659331800000|2022-08-01 05:30:00|639.13|636.33|639.36|636.56|639.36|636.56|637.78|634.98|0
1659332100000|2022-08-01 05:35:00|639.58|636.78|641.16|638.36|641.16|638.36|639.36|636.56|0
1659332400000|2022-08-01 05:40:00|642.06|639.26|642.51|639.71|642.97|640.17|641.84|639.04|0
1659332700000|2022-08-01 05:45:00|642.63|639.83|640.93|638.13|642.63|639.83|640.93|638.13|0
1659333000000|2022-08-01 05:50:00|640.71|637.91|639.13|636.33|640.93|638.13|639.13|636.33|0
1659333300000|2022-08-01 05:55:00|638.9|636.1|638|635.2|639.25|636.45|638|635.2|0
1659333600000|2022-08-01 06:00:00|637.78|634.98|637.1|634.3|638|635.2|636.87|634.07|0
1659333900000|2022-08-01 06:05:00|636.87|634.07|638|635.2|638|635.2|636.87|634.07|0
1659334200000|2022-08-01 06:10:00|637.77|634.97|636.87|634.07|638.45|635.65|636.87|634.07|0
1659334500000|2022-08-01 06:15:00|636.65|633.85|638.45|635.65|638.56|635.76|636.65|633.85|0
1659334800000|2022-08-01 06:20:00|638.22|635.42|639.35|636.55|639.35|636.55|637.55|634.75|0
1659335100000|2022-08-01 06:25:00|639.24|636.44|637.99|635.19|639.69|636.89|637.99|635.19|0
1659335400000|2022-08-01 06:30:00|638.22|635.42|639.12|636.32|640.02|637.22|638.11|635.31|0
1659335700000|2022-08-01 06:35:00|639.35|636.55|639.34|636.54|640.02|637.22|638.67|635.87|0
1659336000000|2022-08-01 06:40:00|639.12|636.32|638.22|635.42|639.34|636.54|637.77|634.97|0
1659336300000|2022-08-01 06:45:00|637.99|635.19|637.32|634.52|638.22|635.42|636.76|633.96|0
1659336600000|2022-08-01 06:50:00|637.09|634.29|637.09|634.29|637.99|635.19|636.86|634.06|0
1659336900000|2022-08-01 06:55:00|637.21|634.41|636.86|634.06|637.31|634.51|636.53|633.73|0
1659337200000|2022-08-01 07:00:00|635.06|632.26|633.38|630.58|635.96|633.16|633.04|630.24|0
1659337500000|2022-08-01 07:05:00|633.06|630.66|632.84|630.44|634.19|631.79|632.16|629.76|0
1659337800000|2022-08-01 07:10:00|632.95|630.55|633.06|630.66|633.51|631.11|631.61|629.21|0
1659338100000|2022-08-01 07:15:00|632.95|630.55|633.96|631.56|634.63|632.23|632.84|630.44|0
1659338400000|2022-08-01 07:20:00|634.08|631.68|632.61|630.21|634.3|631.9|632.16|629.76|0
1659338700000|2022-08-01 07:25:00|632.38|629.98|633.51|631.11|633.96|631.56|632.28|629.88|0
1659339000000|2022-08-01 07:30:00|633.28|630.88|630.14|627.74|633.28|630.88|629.46|627.06|0
1659339300000|2022-08-01 07:35:00|629.91|627.51|628.57|626.17|629.91|627.51|627.45|625.05|0
1659339600000|2022-08-01 07:40:00|628.79|626.39|629.24|626.84|629.91|627.51|627.89|625.49|0
1659339900000|2022-08-01 07:45:00|629.13|626.73|629.69|627.29|629.91|627.51|628.56|626.16|0
1659340200000|2022-08-01 07:50:00|629.8|627.4|630.92|628.52|631.82|629.42|629.69|627.29|0
1659340500000|2022-08-01 07:55:00|630.81|628.41|630.81|628.41|631.7|629.3|630.13|627.73|0
1659340800000|2022-08-01 08:00:00|631.03|628.63|630.8|628.4|631.48|629.08|630.13|627.73|0
1659341100000|2022-08-01 08:05:00|630.58|628.18|629.68|627.28|631.25|628.85|629.46|627.06|0
1659341400000|2022-08-01 08:10:00|629.46|627.06|631.25|628.85|632.38|629.98|627.89|625.49|0
1659341700000|2022-08-01 08:15:00|631.48|629.08|631.48|629.08|631.7|629.3|630.35|627.95|0
1659342000000|2022-08-01 08:20:00|631.7|629.3|632.71|630.31|632.82|630.42|631.25|628.85|0
1659342300000|2022-08-01 08:25:00|632.37|629.97|632.6|630.2|633.5|631.1|632.37|629.97|0
1659342600000|2022-08-01 08:30:00|632.82|630.42|631.7|629.3|632.82|630.42|631.47|629.07|0
1659342900000|2022-08-01 08:35:00|631.92|629.52|632.82|630.42|633.49|631.09|631.47|629.07|0
1659343200000|2022-08-01 08:40:00|632.59|630.19|634.62|632.22|634.62|632.22|632.59|630.19|0
1659343500000|2022-08-01 08:45:00|634.17|631.77|636.42|634.02|636.42|634.02|633.94|631.54|0
1659343800000|2022-08-01 08:50:00|636.31|633.91|636.08|633.68|637.32|634.92|636.08|633.68|0
1659344100000|2022-08-01 08:55:00|636.19|633.79|635.96|633.56|636.64|634.24|635.86|633.46|0
1659344400000|2022-08-01 09:00:00|635.74|633.34|634.73|632.33|636.19|633.79|634.39|631.99|0
1659344700000|2022-08-01 09:05:00|634.61|632.21|634.39|631.99|635.29|632.89|634.16|631.76|0
1659345000000|2022-08-01 09:10:00|634.28|631.88|632.59|630.19|634.39|631.99|632.14|629.74|0
1659345300000|2022-08-01 09:15:00|632.7|630.3|632.93|630.53|633.49|631.09|632.59|630.19|0
1659345600000|2022-08-01 09:20:00|633.04|630.64|632.59|630.19|633.26|630.86|632.48|630.08|0
1659345900000|2022-08-01 09:25:00|632.36|629.96|633.48|631.08|633.71|631.31|631.91|629.51|0
1659346200000|2022-08-01 09:30:00|633.6|631.2|630.11|627.71|633.6|631.2|629.67|627.27|0
1659346500000|2022-08-01 09:35:00|629.89|627.49|629.33|626.93|630.56|628.16|628.66|626.26|0
1659346800000|2022-08-01 09:40:00|629.44|627.04|630.11|627.71|630.56|628.16|629.22|626.82|0
1659347100000|2022-08-01 09:45:00|629.89|627.49|628.76|626.36|630.45|628.05|628.76|626.36|0
1659347400000|2022-08-01 09:50:00|628.54|626.14|630.33|627.93|630.33|627.93|628.54|626.14|0
1659347700000|2022-08-01 09:55:00|630.45|628.05|630.11|627.71|630.56|628.16|629.44|627.04|0
1659348000000|2022-08-01 10:00:00|629.88|627.48|628.76|626.36|630.67|628.27|628.76|626.36|0
1659348300000|2022-08-01 10:05:00|628.54|626.14|629.1|626.7|629.66|627.26|627.42|625.02|0
1659348600000|2022-08-01 10:10:00|628.99|626.59|630.78|628.38|631.23|628.83|628.99|626.59|0
1659348900000|2022-08-01 10:15:00|631|628.6|629.66|627.26|631.23|628.83|629.43|627.03|0
1659349200000|2022-08-01 10:20:00|629.43|627.03|630.55|628.15|631.45|629.05|629.43|627.03|0
1659349500000|2022-08-01 10:25:00|630.67|628.27|629.88|627.48|631|628.6|629.88|627.48|0
1659349800000|2022-08-01 10:30:00|630.1|627.7|629.88|627.48|631.57|629.17|629.88|627.48|0
1659350100000|2022-08-01 10:35:00|629.99|627.59|630.33|627.93|630.55|628.15|629.65|627.25|0
1659350400000|2022-08-01 10:40:00|630.55|628.15|630.77|628.37|631.12|628.72|630.1|627.7|0
1659350700000|2022-08-01 10:45:00|630.89|628.49|631.45|629.05|631.67|629.27|630.44|628.04|0
1659351000000|2022-08-01 10:50:00|631.56|629.16|631|628.6|631.67|629.27|630.55|628.15|0
1659351300000|2022-08-01 10:55:00|630.89|628.49|630.32|627.92|631.45|629.05|629.87|627.47|0
1659351600000|2022-08-01 11:00:00|629.99|627.59|629.65|627.25|630.55|628.15|629.42|627.02|0
1659351900000|2022-08-01 11:05:00|629.87|627.47|629.65|627.25|630.1|627.7|628.75|626.35|0
1659352200000|2022-08-01 11:10:00|629.54|627.14|627.85|625.45|629.99|627.59|627.3|624.9|0
1659352500000|2022-08-01 11:15:00|627.63|625.23|627.97|625.57|628.52|626.12|627.4|625|0
1659352800000|2022-08-01 11:20:00|627.85|625.45|628.07|625.67|628.3|625.9|626.73|624.33|0
1659353100000|2022-08-01 11:25:00|627.97|625.57|627.6|625.2|628.07|625.67|626.7|624.3|0
1659353400000|2022-08-01 11:30:00|627.15|624.75|628.72|626.32|628.94|626.54|627.04|624.64|0
1659353700000|2022-08-01 11:35:00|628.61|626.21|628.04|625.64|628.94|626.54|628.04|625.64|0
1659354000000|2022-08-01 11:40:00|627.82|625.42|625.69|623.29|627.82|625.42|624.01|621.61|0
1659354300000|2022-08-01 11:45:00|625.8|623.4|624.46|622.06|625.8|623.4|622.44|620.04|0
1659354600000|2022-08-01 11:50:00|624.57|622.17|626.02|623.62|626.02|623.62|624.46|622.06|0
1659354900000|2022-08-01 11:55:00|626.47|624.07|627.37|624.97|627.82|625.42|626.47|624.07|0
1659355200000|2022-08-01 12:00:00|627.59|625.19|629.61|627.21|629.61|627.21|627.37|624.97|0
1659355500000|2022-08-01 12:05:00|629.73|627.33|632.08|629.68|632.98|630.58|629.73|627.33|0
1659355800000|2022-08-01 12:10:00|631.85|629.45|632.75|630.35|633.65|631.25|631.63|629.23|0
1659356100000|2022-08-01 12:15:00|632.98|630.58|633.65|631.25|633.87|631.47|632.3|629.9|0
1659356400000|2022-08-01 12:20:00|633.42|631.02|634.55|632.15|635|632.6|633.2|630.8|0
1659356700000|2022-08-01 12:25:00|634.32|631.92|635.22|632.82|637.25|634.85|634.32|631.92|0
1659357000000|2022-08-01 12:30:00|635.45|633.05|636.12|633.72|636.92|634.52|633.65|631.25|0
1659357300000|2022-08-01 12:35:00|636.35|633.95|637.02|634.62|637.7|635.3|635.9|633.5|0
1659357600000|2022-08-01 12:40:00|637.25|634.85|637.25|634.85|639.28|636.88|637.02|634.62|0
1659357900000|2022-08-01 12:45:00|637.14|634.74|641.31|638.91|641.98|639.58|637.02|634.62|0
1659358200000|2022-08-01 12:50:00|641.08|638.68|645.82|643.42|646.05|643.65|639.73|637.33|0
1659358500000|2022-08-01 12:55:00|645.6|643.2|646.05|643.65|646.05|643.65|644.02|641.62|0
1659358800000|2022-08-01 13:00:00|646.5|644.1|651.03|648.63|652.62|650.22|645.82|643.42|0
1659359100000|2022-08-01 13:05:00|650.58|648.18|645.82|643.42|650.81|648.41|645.82|643.42|0
1659359400000|2022-08-01 13:10:00|645.71|643.31|645.14|642.74|647.18|644.78|645.14|642.74|0
1659359700000|2022-08-01 13:15:00|645.37|642.97|649.22|646.82|649.67|647.27|645.14|642.74|0
1659360000000|2022-08-01 13:20:00|649.44|647.04|646.27|643.87|650.35|647.95|646.16|643.76|0
1659360300000|2022-08-01 13:25:00|646.39|643.99|648.76|646.36|649.67|647.27|646.05|643.65|0
1659360600000|2022-08-01 13:30:00|648.08|645.68|651.04|648.64|655.34|652.94|644.69|642.29|0
1659360900000|2022-08-01 13:35:00|651.71|649.31|646.08|643.68|651.71|649.31|645.63|643.23|0
1659361200000|2022-08-01 13:40:00|645.63|643.23|639.35|636.95|647.43|645.03|637.33|634.93|0
1659361500000|2022-08-01 13:45:00|639.57|637.17|639.12|636.72|642.26|639.86|637.11|634.71|0
1659361800000|2022-08-01 13:50:00|638.9|636.5|630.41|628.01|639.8|637.4|628.85|626.45|0
1659362100000|2022-08-01 13:55:00|630.63|628.23|631.64|629.24|632.19|629.79|626.84|624.44|0
1659362400000|2022-08-01 14:00:00|632.08|629.68|628.62|626.22|635.54|633.14|624.84|622.44|0
1659362700000|2022-08-01 14:05:00|629.07|626.67|621.28|618.88|629.07|626.67|617.29|614.89|0
1659363000000|2022-08-01 14:10:00|621.62|619.22|619.56|617.16|622.17|619.77|616.67|614.27|0
1659363300000|2022-08-01 14:15:00|619.12|616.72|631.41|629.01|631.41|629.01|618.67|616.27|0
1659363600000|2022-08-01 14:20:00|631.63|629.23|631.41|629.01|635.45|633.05|629.62|627.22|0
1659363900000|2022-08-01 14:25:00|631.86|629.46|638.15|635.75|640.62|638.22|631.41|629.01|0
1659364200000|2022-08-01 14:30:00|637.81|635.41|635.22|632.82|637.92|635.52|632.75|630.35|0
1659364500000|2022-08-01 14:35:00|635|632.6|630.51|628.11|635.9|633.5|630.51|628.11|0
1659364800000|2022-08-01 14:40:00|630.06|627.66|623.13|620.73|630.06|627.66|622.46|620.06|0
1659365100000|2022-08-01 14:45:00|622.68|620.28|618|615.6|623.8|621.4|616.44|614.04|0
1659365400000|2022-08-01 14:50:00|617.77|615.37|612.66|610.26|617.77|615.37|611.33|608.93|0
1659365700000|2022-08-01 14:55:00|613.1|610.7|614.21|611.81|615.33|612.93|612.88|610.48|0
1659366000000|2022-08-01 15:00:00|613.77|611.37|617.33|614.93|617.99|615.59|611.11|608.71|0
1659366300000|2022-08-01 15:05:00|617.1|614.7|619.11|616.71|621.11|618.71|616.88|614.48|0
1659366600000|2022-08-01 15:10:00|618.66|616.26|614.88|612.48|619.77|617.37|614.66|612.26|0
1659366900000|2022-08-01 15:15:00|614.66|612.26|626.25|623.85|626.25|623.85|614.66|612.26|0
1659367200000|2022-08-01 15:20:00|626.69|624.29|617.32|614.92|627.59|625.19|616.65|614.25|0
1659367500000|2022-08-01 15:25:00|617.44|615.04|615.54|613.14|618.66|616.26|613.21|610.81|0
1659367800000|2022-08-01 15:30:00|615.1|612.7|621.11|618.71|622.56|620.16|615.1|612.7|0
1659368100000|2022-08-01 15:35:00|620.66|618.26|620.66|618.26|623.12|620.72|619.55|617.15|0
1659368400000|2022-08-01 15:40:00|620.88|618.48|616.43|614.03|621.78|619.38|616.21|613.81|0
1659368700000|2022-08-01 15:45:00|616.21|613.81|612.21|609.81|617.99|615.59|612.21|609.81|0
1659369000000|2022-08-01 15:50:00|612.43|610.03|615.09|612.69|615.09|612.69|611.54|609.14|0
1659369300000|2022-08-01 15:55:00|614.87|612.47|617.32|614.92|617.32|614.92|614.87|612.47|0
1659369600000|2022-08-01 16:00:00|617.09|614.69|620.21|617.81|621.1|618.7|615.98|613.58|0
1659369900000|2022-08-01 16:05:00|619.99|617.59|622.66|620.26|622.66|620.26|618.65|616.25|0
1659370200000|2022-08-01 16:10:00|622.44|620.04|627.35|624.95|629.82|627.42|620.21|617.81|0
1659370500000|2022-08-01 16:15:00|627.13|624.73|625.34|622.94|628.7|626.3|624.89|622.49|0
1659370800000|2022-08-01 16:20:00|625.56|623.16|622.44|620.04|626.01|623.61|620.87|618.47|0
1659371100000|2022-08-01 16:25:00|622.66|620.26|622.21|619.81|623|620.6|620.65|618.25|0
1659371400000|2022-08-01 16:30:00|621.99|619.59|622.43|620.03|625.34|622.94|621.77|619.37|0
1659371700000|2022-08-01 16:35:00|622.21|619.81|624.22|621.82|626.01|623.61|621.99|619.59|0
1659372000000|2022-08-01 16:40:00|624.44|622.04|623.77|621.37|626.9|624.5|623.1|620.7|0
1659372300000|2022-08-01 16:45:00|623.55|621.15|623.99|621.59|624.89|622.49|619.76|617.36|0
1659372600000|2022-08-01 16:50:00|623.55|621.15|625.56|623.16|626.01|623.61|623.32|620.92|0
1659372900000|2022-08-01 16:55:00|625.33|622.93|624.66|622.26|628.69|626.29|624.44|622.04|0
1659373200000|2022-08-01 17:00:00|625.11|622.71|634.07|631.67|634.52|632.12|624.66|622.26|0
1659373500000|2022-08-01 17:05:00|633.85|631.45|628.69|626.29|635.19|632.79|627.34|624.94|0
1659373800000|2022-08-01 17:10:00|628.91|626.51|627.79|625.39|632.05|629.65|627.57|625.17|0
1659374100000|2022-08-01 17:15:00|627.12|624.72|634.97|632.57|635.19|632.79|626.22|623.82|0
1659374400000|2022-08-01 17:20:00|634.74|632.34|634.96|632.56|637.66|635.26|632.27|629.87|0
1659374700000|2022-08-01 17:25:00|634.52|632.12|639.91|637.51|640.14|637.74|634.41|632.01|0
1659375000000|2022-08-01 17:30:00|640.36|637.96|643.52|641.12|643.52|641.12|637.89|635.49|0
1659375300000|2022-08-01 17:35:00|643.29|640.89|641.49|639.09|643.97|641.57|640.36|637.96|0
1659375600000|2022-08-01 17:40:00|641.26|638.86|643.97|641.57|646|643.6|640.36|637.96|0
1659375900000|2022-08-01 17:45:00|644.31|641.91|645.1|642.7|649.84|647.44|644.19|641.79|0
1659376200000|2022-08-01 17:50:00|645.55|643.15|645.55|643.15|648.94|646.54|644.87|642.47|0
1659376500000|2022-08-01 17:55:00|645.77|643.37|643.02|640.62|648.03|645.63|642.35|639.95|0
1659376800000|2022-08-01 18:00:00|644.14|641.74|645.71|643.31|649.76|647.36|643.25|640.85|0
1659377100000|2022-08-01 18:05:00|645.94|643.54|643.02|640.62|647.96|645.56|642.8|640.4|0
1659377400000|2022-08-01 18:10:00|643.92|641.52|638.99|636.59|646.16|643.76|638.99|636.59|0
1659377700000|2022-08-01 18:15:00|638.54|636.14|642.35|639.95|643.47|641.07|636.98|634.58|0
1659378000000|2022-08-01 18:20:00|642.12|639.72|638.76|636.36|644.14|641.74|638.76|636.36|0
1659378300000|2022-08-01 18:25:00|639.21|636.81|639.88|637.48|642.35|639.95|638.76|636.36|0
1659378600000|2022-08-01 18:30:00|640.11|637.71|638.76|636.36|640.78|638.38|637.64|635.24|0
1659378900000|2022-08-01 18:35:00|638.54|636.14|636.97|634.57|638.76|636.36|636.08|633.68|0
1659379200000|2022-08-01 18:40:00|636.75|634.35|641.67|639.27|641.67|639.27|635.63|633.23|0
1659379500000|2022-08-01 18:45:00|641.45|639.05|640.33|637.93|643.01|640.61|639.21|636.81|0
1659379800000|2022-08-01 18:50:00|641.45|639.05|636.97|634.57|643.46|641.06|636.52|634.12|0
1659380100000|2022-08-01 18:55:00|636.75|634.35|630.84|628.44|637.19|634.79|627.83|625.43|0
1659380400000|2022-08-01 19:00:00|630.72|628.32|633.21|630.81|634.51|632.11|630.27|627.87|0
1659380700000|2022-08-01 19:05:00|632.99|630.59|628.97|626.57|634.78|632.38|628.07|625.67|0
1659381000000|2022-08-01 19:10:00|629.19|626.79|627.85|625.45|631.87|629.47|627.63|625.23|0
1659381300000|2022-08-01 19:15:00|627.4|625|629.41|627.01|629.86|627.46|625.84|623.44|0
1659381600000|2022-08-01 19:20:00|629.63|627.23|635.22|632.82|635.67|633.27|629.63|627.23|0
1659381900000|2022-08-01 19:25:00|635.67|633.27|635.67|633.27|637.24|634.84|634.77|632.37|0
1659382200000|2022-08-01 19:30:00|636.12|633.72|634.1|631.7|637.46|635.06|633.43|631.03|0
1659382500000|2022-08-01 19:35:00|634.32|631.92|634.1|631.7|636.12|633.72|633.65|631.25|0
1659382800000|2022-08-01 19:40:00|633.88|631.48|636.11|633.71|636.79|634.39|630.3|627.9|0
1659383100000|2022-08-01 19:45:00|636.34|633.94|632.76|630.36|637.01|634.61|631.19|628.79|0
1659383400000|2022-08-01 19:50:00|629.18|626.78|636.11|633.71|636.34|633.94|629.18|626.78|0
1659383700000|2022-08-01 19:55:00|636.56|634.16|636.56|634.16|638.35|635.95|633.65|631.25|0
1659384000000|2022-08-01 20:00:00|635.66|633.26|634.09|631.69|637.68|635.28|632.98|630.58|0
1659384300000|2022-08-01 20:05:00|633.87|631.47|634.54|632.14|634.77|632.37|633.2|630.8|0
1659384600000|2022-08-01 20:10:00|634.32|631.92|633.65|631.25|634.32|631.92|632.97|630.57|0
1659384900000|2022-08-01 20:15:00|634.07|631.27|635.86|633.06|636.53|633.73|634.07|631.27|0
1659385200000|2022-08-01 20:20:00|636.08|633.28|635.63|632.83|636.53|633.73|635.41|632.61|0
1659385500000|2022-08-01 20:25:00|635.41|632.61|635.18|632.38|635.41|632.61|634.41|631.61|0
1659385800000|2022-08-01 20:30:00|634.96|632.16|635.18|632.38|635.18|632.38|634.74|631.94|0
1659386100000|2022-08-01 20:35:00|635.08|632.28|634.51|631.71|635.18|632.38|634.51|631.71|0
1659386400000|2022-08-01 20:40:00|634.29|631.49|634.51|631.71|634.51|631.71|634.29|631.49|0
1659386700000|2022-08-01 20:45:00|634.29|631.49|634.51|631.71|634.51|631.71|634.18|631.38|0
1659387000000|2022-08-01 20:50:00|634.63|631.83|634.28|631.48|634.73|631.93|634.28|631.48|0
1659387300000|2022-08-01 20:55:00|634.18|631.38|633.28|630.48|634.51|631.71|633.28|630.48|0
1659387600000|2022-08-01 21:00:00|633.33|630.53|634.21|631.41|634.21|631.41|633.33|630.53|0
1659387900000|2022-08-01 21:05:00|634.25|631.45|634.6|631.8|634.8|632|634.09|631.29|0
1659388200000|2022-08-01 21:10:00|634.68|631.88|634.9|632.1|635.23|632.43|634.5|631.7|0
1659388500000|2022-08-01 21:15:00|634.84|632.04|635.26|632.46|635.49|632.69|634.6|631.8|0
1659388800000|2022-08-01 21:20:00|635.23|632.43|635.59|632.79|635.72|632.92|635.03|632.23|0
1659389100000|2022-08-01 21:25:00|635.49|632.69|635.55|632.75|635.72|632.92|635.19|632.39|0
1659389400000|2022-08-01 21:30:00|635.42|632.62|635.88|633.08|635.94|633.14|635.19|632.39|0
1659389700000|2022-08-01 21:35:00|635.94|633.14|636.01|633.21|636.3|633.5|635.58|632.78|0
1659390000000|2022-08-01 21:40:00|635.94|633.14|635.32|632.52|635.94|633.14|635.29|632.49|0
1659390300000|2022-08-01 21:45:00|635.29|632.49|635.81|633.01|636.04|633.24|635.03|632.23|0
1659390600000|2022-08-01 21:50:00|635.88|633.08|635.38|632.58|635.88|633.08|635.25|632.45|0
1659390900000|2022-08-01 21:55:00|635.42|632.62|635.97|633.17|635.97|633.17|635.38|632.58|0
1659391200000|2022-08-01 22:00:00|635.06|632.26|637.85|635.05|638.2|635.4|635.06|632.26|0
1659391500000|2022-08-01 22:05:00|638.08|635.28|639.42|636.62|639.65|636.85|637.18|634.38|0
1659391800000|2022-08-01 22:10:00|639.09|636.29|638.3|635.5|639.42|636.62|638.3|635.5|0
1659392100000|2022-08-01 22:15:00|638.08|635.28|639.2|636.4|639.2|636.4|637.18|634.38|0
1659392400000|2022-08-01 22:20:00|638.97|636.17|639.2|636.4|640.09|637.29|638.97|636.17|0
1659392700000|2022-08-01 22:25:00|639.42|636.62|639.42|636.62|640.09|637.29|639.42|636.62|0
1659393000000|2022-08-01 22:30:00|638.97|636.17|639.42|636.62|639.53|636.73|637.85|635.05|0
1659393300000|2022-08-01 22:35:00|639.64|636.84|638.07|635.27|640.21|637.41|637.85|635.05|0
1659393600000|2022-08-01 22:40:00|637.96|635.16|638.29|635.49|638.97|636.17|637.4|634.6|0
1659393900000|2022-08-01 22:45:00|638.07|635.27|637.62|634.82|638.07|635.27|637.17|634.37|0
1659394200000|2022-08-01 22:50:00|637.4|634.6|637.4|634.6|637.74|634.94|637.4|634.6|0
1659394500000|2022-08-01 22:55:00|637.17|634.37|637.62|634.82|637.62|634.82|636.5|633.7|0
1659394800000|2022-08-01 23:00:00|637.84|635.04|636.27|633.47|638.18|635.38|635.6|632.8|0
1659395100000|2022-08-01 23:05:00|636.5|633.7|635.38|632.58|637.17|634.37|634.48|631.68|0
1659395400000|2022-08-01 23:10:00|635.6|632.8|635.38|632.58|636.05|633.25|634.93|632.13|0
1659395700000|2022-08-01 23:15:00|635.49|632.69|637.61|634.81|637.84|635.04|635.49|632.69|0
1659396000000|2022-08-01 23:20:00|637.39|634.59|637.61|634.81|637.84|635.04|637.17|634.37|0
1659396300000|2022-08-01 23:25:00|637.84|635.04|639.41|636.61|639.41|636.61|637.84|635.04|0
1659396600000|2022-08-01 23:30:00|639.63|636.83|640.08|637.28|640.98|638.18|639.63|636.83|0
1659396900000|2022-08-01 23:35:00|639.85|637.05|639.4|636.6|640.2|637.4|639.4|636.6|0
1659397200000|2022-08-01 23:40:00|639.18|636.38|640.08|637.28|640.19|637.39|638.51|635.71|0
1659397500000|2022-08-01 23:45:00|639.85|637.05|640.97|638.17|641.87|639.07|638.73|635.93|0
1659397800000|2022-08-01 23:50:00|641.42|638.62|640.97|638.17|641.65|638.85|639.63|636.83|0
1659398100000|2022-08-01 23:55:00|640.86|638.06|641.65|638.85|642.09|639.29|639.63|636.83|0
1659398400000|2022-08-02 00:00:00|641.2|638.4|642.77|639.97|642.99|640.19|640.3|637.5|0
1659398700000|2022-08-02 00:05:00|642.99|640.19|642.99|640.19|644.12|641.32|642.77|639.97|0
1659399000000|2022-08-02 00:10:00|643.22|640.42|642.09|639.29|643.89|641.09|641.64|638.84|0
1659399300000|2022-08-02 00:15:00|642.32|639.52|644.46|641.66|645.01|642.21|641.64|638.84|0
1659399600000|2022-08-02 00:20:00|644.34|641.54|645.01|642.21|646.14|643.34|644.11|641.31|0
1659399900000|2022-08-02 00:25:00|645.24|642.44|645.24|642.44|646.59|643.79|645.01|642.21|0
1659400200000|2022-08-02 00:30:00|645.13|642.33|645.69|642.89|645.91|643.11|644.56|641.76|0
1659400500000|2022-08-02 00:35:00|645.46|642.66|645.69|642.89|646.14|643.34|644.79|641.99|0
1659400800000|2022-08-02 00:40:00|645.46|642.66|645.23|642.43|646.81|644.01|645.23|642.43|0
1659401100000|2022-08-02 00:45:00|645.46|642.66|646.36|643.56|646.58|643.78|645.23|642.43|0
1659401400000|2022-08-02 00:50:00|646.48|643.68|647.26|644.46|648.84|646.04|646.48|643.68|0
1659401700000|2022-08-02 00:55:00|647.71|644.91|648.83|646.03|648.95|646.15|647.71|644.91|0
1659402000000|2022-08-02 01:00:00|649.06|646.26|648.61|645.81|649.96|647.16|647.71|644.91|0
1659402300000|2022-08-02 01:05:00|648.83|646.03|648.61|645.81|648.83|646.03|647.93|645.13|0
1659402600000|2022-08-02 01:10:00|648.5|645.7|649.51|646.71|649.73|646.93|648.38|645.58|0
1659402900000|2022-08-02 01:15:00|649.73|646.93|647.93|645.13|650.41|647.61|647.93|645.13|0
1659403200000|2022-08-02 01:20:00|647.7|644.9|647.7|644.9|649.06|646.26|646.8|644|0
1659403500000|2022-08-02 01:25:00|648.15|645.35|649.73|646.93|650.18|647.38|647.59|644.79|0
1659403800000|2022-08-02 01:30:00|649.85|647.05|652.66|649.86|652.89|650.09|649.51|646.71|0
1659404100000|2022-08-02 01:35:00|652.89|650.09|654.47|651.67|654.92|652.12|651.76|648.96|0
1659404400000|2022-08-02 01:40:00|654.7|651.9|653.79|650.99|654.92|652.12|653.57|650.77|0
1659404700000|2022-08-02 01:45:00|654.02|651.22|653.79|650.99|654.02|651.22|652.66|649.86|0
1659405000000|2022-08-02 01:50:00|653.56|650.76|651.98|649.18|654.02|651.22|651.31|648.51|0
1659405300000|2022-08-02 01:55:00|651.76|648.96|651.53|648.73|653.11|650.31|651.53|648.73|0
1659405600000|2022-08-02 02:00:00|651.76|648.96|652.21|649.41|652.88|650.08|650.63|647.83|0
1659405900000|2022-08-02 02:05:00|652.43|649.63|651.98|649.18|652.43|649.63|650.85|648.05|0
1659406200000|2022-08-02 02:10:00|652.1|649.3|652.55|649.75|653.33|650.53|652.1|649.3|0
1659406500000|2022-08-02 02:15:00|652.66|649.86|654.24|651.44|654.35|651.55|652.66|649.86|0
1659406800000|2022-08-02 02:20:00|654.46|651.66|655.48|652.68|655.82|653.02|654.35|651.55|0
1659407100000|2022-08-02 02:25:00|655.37|652.57|656.5|653.7|657.4|654.6|655.37|652.57|0
1659407400000|2022-08-02 02:30:00|656.27|653.47|655.14|652.34|656.5|653.7|654.91|652.11|0
1659407700000|2022-08-02 02:35:00|655.36|652.56|654.69|651.89|655.36|652.56|654.23|651.43|0
1659408000000|2022-08-02 02:40:00|654.46|651.66|655.36|652.56|655.36|652.56|654.23|651.43|0
1659408300000|2022-08-02 02:45:00|655.25|652.45|654.46|651.66|655.36|652.56|654.23|651.43|0
1659408600000|2022-08-02 02:50:00|654.68|651.88|654.46|651.66|655.36|652.56|654.23|651.43|0
1659408900000|2022-08-02 02:55:00|654.68|651.88|652.09|649.29|654.91|652.11|652.09|649.29|0
1659409200000|2022-08-02 03:00:00|652.2|649.4|652.09|649.29|652.65|649.85|651.74|648.94|0
1659409500000|2022-08-02 03:05:00|651.97|649.17|652.19|649.39|653.32|650.52|651.97|649.17|0
1659409800000|2022-08-02 03:10:00|652.42|649.62|651.18|648.38|652.87|650.07|651.06|648.26|0
1659410100000|2022-08-02 03:15:00|651.29|648.49|651.86|649.06|652.19|649.39|651.29|648.49|0
1659410400000|2022-08-02 03:20:00|651.97|649.17|651.63|648.83|652.19|649.39|651.51|648.71|0
1659410700000|2022-08-02 03:25:00|651.51|648.71|651.06|648.26|651.74|648.94|650.84|648.04|0
1659411000000|2022-08-02 03:30:00|651.29|648.49|648.81|646.01|651.29|648.49|648.81|646.01|0
1659411300000|2022-08-02 03:35:00|649.03|646.23|649.15|646.35|649.71|646.91|648.81|646.01|0
1659411600000|2022-08-02 03:40:00|649.26|646.46|648.8|646|649.26|646.46|647.9|645.1|0
1659411900000|2022-08-02 03:45:00|648.58|645.78|649.48|646.68|649.82|647.02|648.58|645.78|0
1659412200000|2022-08-02 03:50:00|649.6|646.8|649.7|646.9|650.16|647.36|649.37|646.57|0
1659412500000|2022-08-02 03:55:00|649.48|646.68|650.6|647.8|651.06|648.26|649.48|646.68|0
1659412800000|2022-08-02 04:00:00|650.5|647.7|651.06|648.26|651.28|648.48|650.38|647.58|0
1659413100000|2022-08-02 04:05:00|651.28|648.48|650.15|647.35|651.28|648.48|649.7|646.9|0
1659413400000|2022-08-02 04:10:00|649.93|647.13|650.15|647.35|650.49|647.69|649.7|646.9|0
1659413700000|2022-08-02 04:15:00|650.04|647.24|651.05|648.25|651.05|648.25|650.04|647.24|0
1659414000000|2022-08-02 04:20:00|650.83|648.03|651.5|648.7|651.95|649.15|650.83|648.03|0
1659414300000|2022-08-02 04:25:00|651.73|648.93|651.62|648.82|652.18|649.38|651.28|648.48|0
1659414600000|2022-08-02 04:30:00|651.73|648.93|651.5|648.7|652.63|649.83|650.82|648.02|0
1659414900000|2022-08-02 04:35:00|651.28|648.48|651.95|649.15|652.18|649.38|651.28|648.48|0
1659415200000|2022-08-02 04:40:00|652.18|649.38|652.4|649.6|652.63|649.83|651.73|648.93|0
1659415500000|2022-08-02 04:45:00|652.29|649.49|651.72|648.92|652.4|649.6|651.5|648.7|0
1659415800000|2022-08-02 04:50:00|651.62|648.82|652.17|649.37|652.63|649.83|651.5|648.7|0
1659416100000|2022-08-02 04:55:00|652.4|649.6|651.04|648.24|652.4|649.6|651.04|648.24|0
1659416400000|2022-08-02 05:00:00|651.27|648.47|650.03|647.23|651.27|648.47|649.46|646.66|0
1659416700000|2022-08-02 05:05:00|649.92|647.12|649.69|646.89|649.92|647.12|648.34|645.54|0
1659417000000|2022-08-02 05:10:00|649.81|647.01|649.24|646.44|650.14|647.34|649.24|646.44|0
1659417300000|2022-08-02 05:15:00|649.01|646.21|651.94|649.14|652.06|649.26|648.79|645.99|0
1659417600000|2022-08-02 05:20:00|652.17|649.37|651.04|648.24|652.4|649.6|650.59|647.79|0
1659417900000|2022-08-02 05:25:00|651.27|648.47|652.39|649.59|652.62|649.82|650.36|647.56|0
1659418200000|2022-08-02 05:30:00|652.51|649.71|653.97|651.17|654.43|651.63|651.94|649.14|0
1659418500000|2022-08-02 05:35:00|653.75|650.95|654.65|651.85|655.33|652.53|653.52|650.72|0
1659418800000|2022-08-02 05:40:00|654.43|651.63|654.2|651.4|654.43|651.63|653.52|650.72|0
1659419100000|2022-08-02 05:45:00|654.32|651.52|653.07|650.27|654.42|651.62|652.62|649.82|0
1659419400000|2022-08-02 05:50:00|652.84|650.04|653.29|650.49|653.75|650.95|652.84|650.04|0
1659419700000|2022-08-02 05:55:00|653.07|650.27|653.74|650.94|654.65|651.85|653.07|650.27|0
1659420000000|2022-08-02 06:00:00|653.97|651.17|652.36|649.56|653.97|651.17|651.26|648.46|0
1659420300000|2022-08-02 06:05:00|652.14|649.34|653.02|650.22|653.02|650.22|651.01|648.21|0
1659420600000|2022-08-02 06:10:00|653.25|650.45|652.12|649.32|653.25|650.45|651.67|648.87|0
1659420900000|2022-08-02 06:15:00|652.02|649.22|651.45|648.65|652.57|649.77|651|648.2|0
1659421200000|2022-08-02 06:20:00|651.22|648.42|653.02|650.22|655.04|652.24|651|648.2|0
1659421500000|2022-08-02 06:25:00|652.8|650|652.91|650.11|653.92|651.12|652.57|649.77|0
1659421800000|2022-08-02 06:30:00|652.79|649.99|655.04|652.24|655.49|652.69|652.12|649.32|0
1659422100000|2022-08-02 06:35:00|655.27|652.47|655.27|652.47|655.94|653.14|654.37|651.57|0
1659422400000|2022-08-02 06:40:00|655.49|652.69|654.82|652.02|656.17|653.37|654.59|651.79|0
1659422700000|2022-08-02 06:45:00|654.71|651.91|653.91|651.11|655.04|652.24|653.46|650.66|0
1659423000000|2022-08-02 06:50:00|654.14|651.34|654.81|652.01|655.49|652.69|653.69|650.89|0
1659423300000|2022-08-02 06:55:00|654.71|651.91|653.69|650.89|654.93|652.13|653.69|650.89|0
1659423600000|2022-08-02 07:00:00|653.91|651.11|656.16|653.36|656.61|653.81|652.56|649.76|0
1659423900000|2022-08-02 07:05:00|655.96|653.56|660.58|658.18|663.18|660.78|655.74|653.34|0
1659424200000|2022-08-02 07:10:00|660.47|658.07|661.37|658.97|661.82|659.42|659.11|656.71|0
1659424500000|2022-08-02 07:15:00|661.49|659.09|662.05|659.65|665.89|663.49|661.14|658.74|0
1659424800000|2022-08-02 07:20:00|662.5|660.1|660.46|658.06|663.85|661.45|659.56|657.16|0
1659425100000|2022-08-02 07:25:00|660.24|657.84|659.9|657.5|662.04|659.64|659.79|657.39|0
1659425400000|2022-08-02 07:30:00|660.24|657.84|658.71|656.31|662.44|660.04|658.71|656.31|0
1659425700000|2022-08-02 07:35:00|658.48|656.08|654.85|652.45|659.51|657.11|654.17|651.77|0
1659426000000|2022-08-02 07:40:00|654.63|652.23|655.31|652.91|655.31|652.91|653.5|651.1|0
1659426300000|2022-08-02 07:45:00|655.08|652.68|653.04|650.64|655.08|652.68|652.36|649.96|0
1659426600000|2022-08-02 07:50:00|652.81|650.41|653.72|651.32|653.84|651.44|651.46|649.06|0
1659426900000|2022-08-02 07:55:00|653.49|651.09|654.85|652.45|655.08|652.68|652.36|649.96|0
1659427200000|2022-08-02 08:00:00|655.08|652.68|654.17|651.77|655.3|652.9|652.59|650.19|0
1659427500000|2022-08-02 08:05:00|654.29|651.89|654.6|652.2|655.19|652.79|652.59|650.19|0
1659427800000|2022-08-02 08:10:00|654.49|652.09|657.2|654.8|657.65|655.25|654.49|652.09|0
1659428100000|2022-08-02 08:15:00|656.97|654.57|659.12|656.72|659.46|657.06|656.86|654.46|0
1659428400000|2022-08-02 08:20:00|659.46|657.06|655.73|653.33|659.91|657.51|655.16|652.76|0
1659428700000|2022-08-02 08:25:00|655.61|653.21|655.61|653.21|656.74|654.34|654.94|652.54|0
1659429000000|2022-08-02 08:30:00|655.39|652.99|656.74|654.34|657.42|655.02|654.93|652.53|0
1659429300000|2022-08-02 08:35:00|657.19|654.79|660.58|658.18|660.81|658.41|657.19|654.79|0
1659429600000|2022-08-02 08:40:00|660.81|658.41|661.26|658.86|661.49|659.09|660.02|657.62|0
1659429900000|2022-08-02 08:45:00|661.04|658.64|661.49|659.09|662.96|660.56|660.93|658.53|0
1659430200000|2022-08-02 08:50:00|661.94|659.54|660.25|657.85|662.17|659.77|659.9|657.5|0
1659430500000|2022-08-02 08:55:00|660.35|657.95|659.9|657.5|660.81|658.41|659.67|657.27|0
1659430800000|2022-08-02 09:00:00|660.02|657.62|659.11|656.71|660.81|658.41|658.54|656.14|0
1659431100000|2022-08-02 09:05:00|659|656.6|659.22|656.82|659.79|657.39|658.77|656.37|0
1659431400000|2022-08-02 09:10:00|658.99|656.59|656.32|653.92|659.56|657.16|656.21|653.81|0
1659431700000|2022-08-02 09:15:00|656.55|654.15|655.64|653.24|656.55|654.15|655.41|653.01|0
1659432000000|2022-08-02 09:20:00|655.41|653.01|658.44|656.04|658.44|656.04|655.41|653.01|0
1659432300000|2022-08-02 09:25:00|658.66|656.26|658.21|655.81|659.92|657.52|658.1|655.7|0
1659432600000|2022-08-02 09:30:00|657.98|655.58|659.15|656.75|662.07|659.67|657.3|654.9|0
1659432900000|2022-08-02 09:35:00|659.26|656.86|658.48|656.08|659.26|656.86|656.42|654.02|0
1659433200000|2022-08-02 09:40:00|658.37|655.97|656.19|653.79|658.37|655.97|655.73|653.33|0
1659433500000|2022-08-02 09:45:00|656.31|653.91|656.38|653.98|657.18|654.78|656.03|653.63|0
1659433800000|2022-08-02 09:50:00|656.49|654.09|659.94|657.54|660.17|657.77|656.26|653.86|0
1659434100000|2022-08-02 09:55:00|659.71|657.31|660.85|658.45|661.08|658.68|659.14|656.74|0
1659434400000|2022-08-02 10:00:00|660.62|658.22|660.39|657.99|660.62|658.22|658.79|656.39|0
1659434700000|2022-08-02 10:05:00|660.62|658.22|660.85|658.45|662|659.6|660.62|658.22|0
1659435000000|2022-08-02 10:10:00|660.97|658.57|659.24|656.84|661.31|658.91|659.24|656.84|0
1659435300000|2022-08-02 10:15:00|659.59|657.19|663.15|660.75|665.45|663.05|659.24|656.84|0
1659435600000|2022-08-02 10:20:00|663.38|660.98|662.92|660.52|663.5|661.1|662|659.6|0
1659435900000|2022-08-02 10:25:00|662.69|660.29|663.38|660.98|663.61|661.21|662.23|659.83|0
1659436200000|2022-08-02 10:30:00|663.61|661.21|664.53|662.13|664.76|662.36|662.81|660.41|0
1659436500000|2022-08-02 10:35:00|664.65|662.25|662.69|660.29|665.45|663.05|662.23|659.83|0
1659436800000|2022-08-02 10:40:00|662.92|660.52|661.08|658.68|663.15|660.75|660.62|658.22|0
1659437100000|2022-08-02 10:45:00|661.31|658.91|664.65|662.25|664.65|662.25|660.85|658.45|0
1659437400000|2022-08-02 10:50:00|664.76|662.36|664.76|662.36|665.22|662.82|663.17|660.77|0
1659437700000|2022-08-02 10:55:00|665.22|662.82|662.48|660.08|665.45|663.05|662.25|659.85|0
1659438000000|2022-08-02 11:00:00|662.6|660.2|657.47|655.07|663.17|660.77|656.34|653.94|0
1659438300000|2022-08-02 11:05:00|657.7|655.3|660.2|657.8|660.66|658.26|657.7|655.3|0
1659438600000|2022-08-02 11:10:00|660.43|658.03|658.95|656.55|660.43|658.03|658.15|655.75|0
1659438900000|2022-08-02 11:15:00|659.06|656.66|658.38|655.98|659.29|656.89|657.24|654.84|0
1659439200000|2022-08-02 11:20:00|658.15|655.75|656.1|653.7|658.61|656.21|655.88|653.48|0
1659439500000|2022-08-02 11:25:00|655.88|653.48|656.79|654.39|657.24|654.84|655.88|653.48|0
1659439800000|2022-08-02 11:30:00|656.9|654.5|654.74|652.34|657.24|654.84|654.06|651.66|0
1659440100000|2022-08-02 11:35:00|654.97|652.57|655.42|653.02|656.33|653.93|654.74|652.34|0
1659440400000|2022-08-02 11:40:00|655.54|653.14|657.92|655.52|658.15|655.75|655.19|652.79|0
1659440700000|2022-08-02 11:45:00|658.04|655.64|656.78|654.38|658.15|655.75|656.1|653.7|0
1659441000000|2022-08-02 11:50:00|656.9|654.5|656.33|653.93|658.15|655.75|656.1|653.7|0
1659441300000|2022-08-02 11:55:00|656.44|654.04|657.46|655.06|657.92|655.52|656.1|653.7|0
1659441600000|2022-08-02 12:00:00|657.92|655.52|654.96|652.56|657.92|655.52|654.73|652.33|0
1659441900000|2022-08-02 12:05:00|655.19|652.79|655.64|653.24|656.55|654.15|654.96|652.56|0
1659442200000|2022-08-02 12:10:00|655.87|653.47|656.55|654.15|657.01|654.61|655.08|652.68|0
1659442500000|2022-08-02 12:15:00|656.67|654.27|659.28|656.88|659.28|656.88|656.32|653.92|0
1659442800000|2022-08-02 12:20:00|659.51|657.11|656.78|654.38|659.73|657.33|656.55|654.15|0
1659443100000|2022-08-02 12:25:00|656.55|654.15|658.14|655.74|659.51|657.11|656.55|654.15|0
1659443400000|2022-08-02 12:30:00|657.91|655.51|657.91|655.51|658.03|655.63|655.86|653.46|0
1659443700000|2022-08-02 12:35:00|657.68|655.28|658.37|655.97|659.28|656.88|657.68|655.28|0
1659444000000|2022-08-02 12:40:00|658.03|655.63|661.1|658.7|661.1|658.7|658.03|655.63|0
1659444300000|2022-08-02 12:45:00|660.87|658.47|661.1|658.7|661.78|659.38|659.5|657.1|0
1659444600000|2022-08-02 12:50:00|660.87|658.47|661.32|658.92|661.55|659.15|660.18|657.78|0
1659444900000|2022-08-02 12:55:00|661.09|658.69|657.22|654.82|661.21|658.81|657.11|654.71|0
1659445200000|2022-08-02 13:00:00|657|654.6|658.36|655.96|658.59|656.19|656.54|654.14|0
1659445500000|2022-08-02 13:05:00|657.91|655.51|652.6|650.2|658.36|655.96|652.15|649.75|0
1659445800000|2022-08-02 13:10:00|651.92|649.52|649.88|647.48|652.83|650.43|649.43|647.03|0
1659446100000|2022-08-02 13:15:00|650|647.6|652.15|649.75|652.37|649.97|649.66|647.26|0
1659446400000|2022-08-02 13:20:00|652.37|649.97|652.6|650.2|653.73|651.33|651.69|649.29|0
1659446700000|2022-08-02 13:25:00|652.37|649.97|649.88|647.48|652.6|650.2|649.65|647.25|0
1659447000000|2022-08-02 13:30:00|650.79|648.39|649.43|647.03|653.05|650.65|644.23|641.83|0
1659447300000|2022-08-02 13:35:00|649.65|647.25|651.69|649.29|657.59|655.19|649.43|647.03|0
1659447600000|2022-08-02 13:40:00|650.78|648.38|656.02|653.62|656.48|654.08|649.82|647.42|0
1659447900000|2022-08-02 13:45:00|655.34|652.94|653.52|651.12|656.25|653.85|645.8|643.4|0
1659448200000|2022-08-02 13:50:00|653.75|651.35|659.44|657.04|660.35|657.95|650.34|647.94|0
1659448500000|2022-08-02 13:55:00|660.12|657.72|653.52|651.12|662.17|659.77|650.34|647.94|0
1659448800000|2022-08-02 14:00:00|653.97|651.57|657.84|655.44|660.12|657.72|653.74|651.34|0
1659449100000|2022-08-02 14:05:00|658.07|655.67|662.85|660.45|662.85|660.45|653.29|650.89|0
1659449400000|2022-08-02 14:10:00|663.54|661.14|660.7|658.3|669.26|666.86|658.29|655.89|0
1659449700000|2022-08-02 14:15:00|660.47|658.07|655.7|653.3|661.15|658.75|655.25|652.85|0
1659450000000|2022-08-02 14:20:00|655.25|652.85|657.74|655.34|659.56|657.16|651.4|649|0
1659450300000|2022-08-02 14:25:00|657.97|655.57|650.04|647.64|659.33|656.93|650.04|647.64|0
1659450600000|2022-08-02 14:30:00|648.23|645.83|650.26|647.86|652.08|649.68|645.97|643.57|0
1659450900000|2022-08-02 14:35:00|649.81|647.41|648.45|646.05|652.53|650.13|646.87|644.47|0
1659451200000|2022-08-02 14:40:00|648.68|646.28|641.69|639.29|649.81|647.41|640.56|638.16|0
1659451500000|2022-08-02 14:45:00|641.23|638.83|639.21|636.81|645.52|643.12|639.21|636.81|0
1659451800000|2022-08-02 14:50:00|638.98|636.58|630.23|627.83|639.66|637.26|629.56|627.16|0
1659452100000|2022-08-02 14:55:00|630.45|628.05|637.41|635.01|638.76|636.36|630.23|627.83|0
1659452400000|2022-08-02 15:00:00|637.18|634.78|637.8|635.4|638.26|635.86|634.86|632.46|0
1659452700000|2022-08-02 15:05:00|637.35|634.95|639.16|636.76|640.97|638.57|636.67|634.27|0
1659453000000|2022-08-02 15:10:00|638.93|636.53|641.9|639.5|641.9|639.5|638.93|636.53|0
1659453300000|2022-08-02 15:15:00|641.67|639.27|639.85|637.45|643.49|641.09|638.27|635.87|0
1659453600000|2022-08-02 15:20:00|640.08|637.68|640.76|638.36|643.71|641.31|639.4|637|0
1659453900000|2022-08-02 15:25:00|640.53|638.13|635.81|633.41|641.44|639.04|634.67|632.27|0
1659454200000|2022-08-02 15:30:00|635.58|633.18|640.34|637.94|643.98|641.58|635.35|632.95|0
1659454500000|2022-08-02 15:35:00|640.57|638.17|634.22|631.82|640.57|638.17|633.54|631.14|0
1659454800000|2022-08-02 15:40:00|634.44|632.04|631.5|629.1|635.58|633.18|629.92|627.52|0
1659455100000|2022-08-02 15:45:00|631.05|628.65|631.27|628.87|634.22|631.82|630.82|628.42|0
1659455400000|2022-08-02 15:50:00|631.05|628.65|631.72|629.32|633.08|630.68|630.82|628.42|0
1659455700000|2022-08-02 15:55:00|631.5|629.1|633.31|630.91|633.99|631.59|629.91|627.51|0
1659456000000|2022-08-02 16:00:00|632.85|630.45|626.78|624.38|634.44|632.04|626.1|623.7|0
1659456300000|2022-08-02 16:05:00|627.24|624.84|629.05|626.65|629.05|626.65|626.78|624.38|0
1659456600000|2022-08-02 16:10:00|628.59|626.19|624.34|621.94|629.5|627.1|623.66|621.26|0
1659456900000|2022-08-02 16:15:00|624.11|621.71|619.22|616.82|624.57|622.17|619.22|616.82|0
1659457200000|2022-08-02 16:20:00|618.99|616.59|615.6|613.2|619.9|617.5|615.37|612.97|0
1659457500000|2022-08-02 16:25:00|615.37|612.97|614.92|612.52|617.41|615.01|614.92|612.52|0
1659457800000|2022-08-02 16:30:00|614.69|612.29|615.82|613.42|617.41|615.01|614.24|611.84|0
1659458100000|2022-08-02 16:35:00|615.59|613.19|612.88|610.48|617.4|615|612.65|610.25|0
1659458400000|2022-08-02 16:40:00|613.33|610.93|611.07|608.67|613.78|611.38|611.07|608.67|0
1659458700000|2022-08-02 16:45:00|611.52|609.12|611.97|609.57|614.24|611.84|611.52|609.12|0
1659459000000|2022-08-02 16:50:00|612.2|609.8|611.3|608.9|614.01|611.61|610.62|608.22|0
1659459300000|2022-08-02 16:55:00|611.52|609.12|613.78|611.38|614.91|612.51|611.07|608.67|0
1659459600000|2022-08-02 17:00:00|614.23|611.83|616.27|613.87|618.76|616.36|613.78|611.38|0
1659459900000|2022-08-02 17:05:00|616.39|613.99|616.72|614.32|620.35|617.95|615.81|613.41|0
1659460200000|2022-08-02 17:10:00|616.95|614.55|617.17|614.77|618.3|615.9|615.81|613.41|0
1659460500000|2022-08-02 17:15:00|616.95|614.55|617.85|615.45|617.85|615.45|616.04|613.64|0
1659460800000|2022-08-02 17:20:00|618.08|615.68|623.29|620.89|623.29|620.89|617.62|615.22|0
1659461100000|2022-08-02 17:25:00|623.52|621.12|630.8|628.4|632.4|630|622.84|620.44|0
1659461400000|2022-08-02 17:30:00|631.26|628.86|642.14|639.74|642.14|639.74|631.26|628.86|0
1659461700000|2022-08-02 17:35:00|642.59|640.19|644.87|642.47|646.69|644.29|640.32|637.92|0
1659462000000|2022-08-02 17:40:00|644.64|642.24|642.25|639.85|646.13|643.73|641.22|638.82|0
1659462300000|2022-08-02 17:45:00|642.36|639.96|647.15|644.75|647.83|645.43|641.22|638.82|0
1659462600000|2022-08-02 17:50:00|647.83|645.43|644.91|642.51|649.84|647.44|644.91|642.51|0
1659462900000|2022-08-02 17:55:00|645.14|642.74|644.91|642.51|647.18|644.78|644.23|641.83|0
1659463200000|2022-08-02 18:00:00|645.37|642.97|645.71|643.31|648.32|645.92|643.55|641.15|0
1659463500000|2022-08-02 18:05:00|645.82|643.42|637.21|634.81|646.73|644.33|637.21|634.81|0
1659463800000|2022-08-02 18:10:00|637.44|635.04|639.7|637.3|641.06|638.66|636.99|634.59|0
1659464100000|2022-08-02 18:15:00|639.93|637.53|642.64|640.24|643.78|641.38|639.7|637.3|0
1659464400000|2022-08-02 18:20:00|642.42|640.02|639.25|636.85|643.55|641.15|636.99|634.59|0
1659464700000|2022-08-02 18:25:00|638.79|636.39|637.44|635.04|639.7|637.3|636.76|634.36|0
1659465000000|2022-08-02 18:30:00|637.89|635.49|635.4|633|638.34|635.94|633.6|631.2|0
1659465300000|2022-08-02 18:35:00|635.63|633.23|639.24|636.84|640.83|638.43|635.4|633|0
1659465600000|2022-08-02 18:40:00|639.02|636.62|637.66|635.26|639.02|636.62|636.53|634.13|0
1659465900000|2022-08-02 18:45:00|638.11|635.71|638.79|636.39|644.91|642.51|638.11|635.71|0
1659466200000|2022-08-02 18:50:00|638.56|636.16|642.41|640.01|645.13|642.73|636.3|633.9|0
1659466500000|2022-08-02 18:55:00|642.86|640.46|644.9|642.5|647.63|645.23|642.41|640.01|0
1659466800000|2022-08-02 19:00:00|645.13|642.73|643.54|641.14|645.81|643.41|641.96|639.56|0
1659467100000|2022-08-02 19:05:00|643.77|641.37|646.04|643.64|646.72|644.32|642.18|639.78|0
1659467400000|2022-08-02 19:10:00|646.26|643.86|645.35|642.95|649.21|646.81|644.9|642.5|0
1659467700000|2022-08-02 19:15:00|645.13|642.73|652.63|650.23|654.45|652.05|643.99|641.59|0
1659468000000|2022-08-02 19:20:00|653.31|650.91|653.31|650.91|654.9|652.5|650.58|648.18|0
1659468300000|2022-08-02 19:25:00|653.08|650.68|646.26|643.86|653.54|651.14|645.58|643.18|0
1659468600000|2022-08-02 19:30:00|646.94|644.54|646.49|644.09|649.89|647.49|645.58|643.18|0
1659468900000|2022-08-02 19:35:00|646.03|643.63|645.8|643.4|646.71|644.31|641.04|638.64|0
1659469200000|2022-08-02 19:40:00|645.35|642.95|645.35|642.95|649.21|646.81|645.35|642.95|0
1659469500000|2022-08-02 19:45:00|644.9|642.5|651.25|648.85|652.85|650.45|644.9|642.5|0
1659469800000|2022-08-02 19:50:00|650.8|648.4|654.9|652.5|655.35|652.95|650.34|647.94|0
1659470100000|2022-08-02 19:55:00|655.58|653.18|657.18|654.78|659.23|656.83|654.67|652.27|0
1659470400000|2022-08-02 20:00:00|657.63|655.23|657.63|655.23|657.63|655.23|656.04|653.64|0
1659470700000|2022-08-02 20:05:00|657.4|655|659.23|656.83|661.74|659.34|657.18|654.78|0
1659471000000|2022-08-02 20:10:00|659|656.6|658.77|656.37|661.06|658.66|658.77|656.37|0
1659471300000|2022-08-02 20:15:00|659.43|656.63|660.8|658|660.8|658|658.86|656.06|0
1659471600000|2022-08-02 20:20:00|660.57|657.77|661.32|658.52|661.88|659.08|660.57|657.77|0
1659471900000|2022-08-02 20:25:00|661.09|658.29|661.78|658.98|662.23|659.43|660.64|657.84|0
1659472200000|2022-08-02 20:30:00|661.55|658.75|661.32|658.52|661.78|658.98|660.86|658.06|0
1659472500000|2022-08-02 20:35:00|661.21|658.41|661.55|658.75|661.55|658.75|660.86|658.06|0
1659472800000|2022-08-02 20:40:00|661.32|658.52|659.27|656.47|661.77|658.97|658.7|655.9|0
1659473100000|2022-08-02 20:45:00|659.5|656.7|657.67|654.87|659.5|656.7|657.22|654.42|0
1659473400000|2022-08-02 20:50:00|657.57|654.77|657.34|654.54|658.13|655.33|657.34|654.54|0
1659473700000|2022-08-02 20:55:00|657.22|654.42|656.43|653.63|658.02|655.22|655.97|653.17|0
1659474000000|2022-08-02 21:00:00|657|654.2|657.13|654.33|657.17|654.37|656.67|653.87|0
1659474300000|2022-08-02 21:05:00|657.1|654.3|656.7|653.9|657.1|654.3|656.67|653.87|0
1659474600000|2022-08-02 21:10:00|656.67|653.87|656.43|653.63|656.67|653.87|656.43|653.63|0
1659474900000|2022-08-02 21:15:00|656.47|653.67|656.14|653.34|656.47|653.67|656|653.2|0
1659475200000|2022-08-02 21:20:00|656|653.2|655.98|653.18|656.14|653.34|655.94|653.14|0
1659475500000|2022-08-02 21:25:00|656.08|653.28|656.14|653.34|656.47|653.67|656.08|653.28|0
1659475800000|2022-08-02 21:30:00|656.2|653.4|656.17|653.37|656.3|653.5|656.04|653.24|0
1659476100000|2022-08-02 21:35:00|656.14|653.34|656.17|653.37|656.47|653.67|656.1|653.3|0
1659476400000|2022-08-02 21:40:00|656.14|653.34|656|653.2|656.17|653.37|655.7|652.9|0
1659476700000|2022-08-02 21:45:00|656.07|653.27|655.97|653.17|656.33|653.53|655.97|653.17|0
1659477000000|2022-08-02 21:50:00|656|653.2|656.03|653.23|656.36|653.56|655.7|652.9|0
1659477300000|2022-08-02 21:55:00|656.1|653.3|655.79|652.99|656.31|653.51|655.69|652.89|0
1659477600000|2022-08-02 22:00:00|655.05|652.25|654.93|652.13|655.05|652.25|652.66|649.86|0
1659477900000|2022-08-02 22:05:00|654.71|651.91|652.21|649.41|655.16|652.36|651.75|648.95|0
1659478200000|2022-08-02 22:10:00|651.98|649.18|654.25|651.45|654.48|651.68|651.53|648.73|0
1659478500000|2022-08-02 22:15:00|654.02|651.22|653.8|651|654.25|651.45|653.11|650.31|0
1659478800000|2022-08-02 22:20:00|653.91|651.11|656.29|653.49|656.29|653.49|653.34|650.54|0
1659479100000|2022-08-02 22:25:00|656.52|653.72|655.38|652.58|656.52|653.72|654.47|651.67|0
1659479400000|2022-08-02 22:30:00|654.93|652.13|653.57|650.77|655.16|652.36|653.34|650.54|0
1659479700000|2022-08-02 22:35:00|653.34|650.54|651.75|648.95|653.34|650.54|650.84|648.04|0
1659480000000|2022-08-02 22:40:00|651.98|649.18|651.29|648.49|651.98|649.18|651.07|648.27|0
1659480300000|2022-08-02 22:45:00|651.07|648.27|652.2|649.4|652.88|650.08|650.84|648.04|0
1659480600000|2022-08-02 22:50:00|652.43|649.63|651.75|648.95|652.43|649.63|651.29|648.49|0
1659480900000|2022-08-02 22:55:00|651.52|648.72|653.91|651.11|654.24|651.44|651.52|648.72|0
1659481200000|2022-08-02 23:00:00|654.01|651.21|654.24|651.44|655.15|652.35|654.01|651.21|0
1659481500000|2022-08-02 23:05:00|654.01|651.21|653.33|650.53|654.7|651.9|653.33|650.53|0
1659481800000|2022-08-02 23:10:00|653.56|650.76|653.79|650.99|654.01|651.21|652.42|649.62|0
1659482100000|2022-08-02 23:15:00|653.56|650.76|653.1|650.3|654.47|651.67|653.1|650.3|0
1659482400000|2022-08-02 23:20:00|653.33|650.53|653.56|650.76|653.78|650.98|653.1|650.3|0
1659482700000|2022-08-02 23:25:00|653.33|650.53|652.42|649.62|653.33|650.53|652.42|649.62|0
1659483000000|2022-08-02 23:30:00|652.31|649.51|653.67|650.87|654.46|651.66|652.31|649.51|0
1659483300000|2022-08-02 23:35:00|653.78|650.98|656.51|653.71|657.19|654.39|653.33|650.53|0
1659483600000|2022-08-02 23:40:00|656.73|653.93|656.28|653.48|657.42|654.62|656.28|653.48|0
1659483900000|2022-08-02 23:45:00|656.51|653.71|657.41|654.61|657.64|654.84|656.28|653.48|0
1659484200000|2022-08-02 23:50:00|657.64|654.84|658.55|655.75|658.78|655.98|656.96|654.16|0
1659484500000|2022-08-02 23:55:00|658.78|655.98|658.78|655.98|659.46|656.66|658.32|655.52|0
1659484800000|2022-08-03 00:00:00|659.23|656.43|659|656.2|660.6|657.8|658.55|655.75|0
1659485100000|2022-08-03 00:05:00|659.46|656.66|657.07|654.27|659.46|656.66|655.37|652.57|0
1659485400000|2022-08-03 00:10:00|657.18|654.38|659.91|657.11|660.6|657.8|657.18|654.38|0
1659485700000|2022-08-03 00:15:00|659.69|656.89|657.86|655.06|660.6|657.8|657.18|654.38|0
1659486000000|2022-08-03 00:20:00|657.64|654.84|661.05|658.25|662.42|659.62|657.18|654.38|0
1659486300000|2022-08-03 00:25:00|660.82|658.02|662.87|660.07|663.56|660.76|660.82|658.02|0
1659486600000|2022-08-03 00:30:00|662.19|659.39|661.73|658.93|662.87|660.07|661.28|658.48|0
1659486900000|2022-08-03 00:35:00|661.85|659.05|660.94|658.14|662.64|659.84|659.91|657.11|0
1659487200000|2022-08-03 00:40:00|661.05|658.25|666.98|664.18|667.1|664.3|661.05|658.25|0
1659487500000|2022-08-03 00:45:00|666.52|663.72|665.73|662.93|666.98|664.18|665.38|662.58|0
1659487800000|2022-08-03 00:50:00|665.38|662.58|663.78|660.98|665.61|662.81|663.32|660.52|0
1659488100000|2022-08-03 00:55:00|664.01|661.21|662.18|659.38|664.58|661.78|661.96|659.16|0
1659488400000|2022-08-03 01:00:00|661.96|659.16|661.96|659.16|662.76|659.96|661.27|658.47|0
1659488700000|2022-08-03 01:05:00|662.18|659.38|660.13|657.33|662.3|659.5|660.13|657.33|0
1659489000000|2022-08-03 01:10:00|659.68|656.88|659.22|656.42|660.13|657.33|658.99|656.19|0
1659489300000|2022-08-03 01:15:00|658.99|656.19|657.17|654.37|658.99|656.19|656.03|653.23|0
1659489600000|2022-08-03 01:20:00|657.29|654.49|658.08|655.28|658.08|655.28|656.26|653.46|0
1659489900000|2022-08-03 01:25:00|658.31|655.51|658.08|655.28|659.22|656.42|657.4|654.6|0
1659490200000|2022-08-03 01:30:00|657.85|655.05|655.12|652.32|658.88|656.08|654.9|652.1|0
1659490500000|2022-08-03 01:35:00|655.01|652.21|657.17|654.37|657.85|655.05|654.9|652.1|0
1659490800000|2022-08-03 01:40:00|657.06|654.26|655.58|652.78|657.85|655.05|654.67|651.87|0
1659491100000|2022-08-03 01:45:00|655.35|652.55|656.26|653.46|657.17|654.37|654.44|651.64|0
1659491400000|2022-08-03 01:50:00|656.03|653.23|654.89|652.09|656.03|653.23|652.85|650.05|0
1659491700000|2022-08-03 01:55:00|655.12|652.32|654.89|652.09|655.35|652.55|654.33|651.53|0
1659492000000|2022-08-03 02:00:00|654.66|651.86|652.06|649.26|654.89|652.09|650.8|648|0
1659492300000|2022-08-03 02:05:00|651.83|649.03|652.85|650.05|652.85|650.05|651.26|648.46|0
1659492600000|2022-08-03 02:10:00|652.62|649.82|653.3|650.5|653.75|650.95|652.62|649.82|0
1659492900000|2022-08-03 02:15:00|653.53|650.73|654.43|651.63|654.43|651.63|653.3|650.5|0
1659493200000|2022-08-03 02:20:00|654.21|651.41|655.57|652.77|655.57|652.77|653.98|651.18|0
1659493500000|2022-08-03 02:25:00|655.34|652.54|655.57|652.77|656.25|653.45|654.89|652.09|0
1659493800000|2022-08-03 02:30:00|655.34|652.54|654.66|651.86|655.34|652.54|653.98|651.18|0
1659494100000|2022-08-03 02:35:00|654.88|652.08|654.2|651.4|655.11|652.31|654.2|651.4|0
1659494400000|2022-08-03 02:40:00|653.98|651.18|655.56|652.76|655.56|652.76|653.29|650.49|0
1659494700000|2022-08-03 02:45:00|655.34|652.54|655.34|652.54|656.47|653.67|654.66|651.86|0
1659495000000|2022-08-03 02:50:00|655.56|652.76|654.88|652.08|656.7|653.9|654.88|652.08|0
1659495300000|2022-08-03 02:55:00|654.65|651.85|653.52|650.72|654.65|651.85|652.84|650.04|0
1659495600000|2022-08-03 03:00:00|653.29|650.49|652.38|649.58|653.52|650.72|651.7|648.9|0
1659495900000|2022-08-03 03:05:00|652.61|649.81|653.06|650.26|653.52|650.72|652.15|649.35|0
1659496200000|2022-08-03 03:10:00|652.83|650.03|653.06|650.26|653.06|650.26|652.38|649.58|0
1659496500000|2022-08-03 03:15:00|652.95|650.15|653.74|650.94|653.97|651.17|651.7|648.9|0
1659496800000|2022-08-03 03:20:00|653.97|651.17|653.29|650.49|654.31|651.51|652.15|649.35|0
1659497100000|2022-08-03 03:25:00|653.06|650.26|653.51|650.71|653.51|650.71|651.92|649.12|0
1659497400000|2022-08-03 03:30:00|653.74|650.94|654.65|651.85|655.1|652.3|653.74|650.94|0
1659497700000|2022-08-03 03:35:00|654.54|651.74|653.96|651.16|654.65|651.85|653.51|650.71|0
1659498000000|2022-08-03 03:40:00|653.86|651.06|653.74|650.94|654.42|651.62|653.17|650.37|0
1659498300000|2022-08-03 03:45:00|653.63|650.83|652.72|649.92|653.74|650.94|652.37|649.57|0
1659498600000|2022-08-03 03:50:00|652.6|649.8|653.73|650.93|653.73|650.93|652.15|649.35|0
1659498900000|2022-08-03 03:55:00|653.96|651.16|653.4|650.6|654.19|651.39|652.83|650.03|0
1659499200000|2022-08-03 04:00:00|653.51|650.71|651.69|648.89|654.19|651.39|651.69|648.89|0
1659499500000|2022-08-03 04:05:00|651.92|649.12|649.87|647.07|652.6|649.8|648.86|646.06|0
1659499800000|2022-08-03 04:10:00|650.1|647.3|651.23|648.43|651.58|648.78|649.54|646.74|0
1659500100000|2022-08-03 04:15:00|651.35|648.55|650.44|647.64|651.92|649.12|650.33|647.53|0
1659500400000|2022-08-03 04:20:00|650.33|647.53|650.78|647.98|650.78|647.98|649.87|647.07|0
1659500700000|2022-08-03 04:25:00|650.67|647.87|650.78|647.98|651.46|648.66|650.55|647.75|0
1659501000000|2022-08-03 04:30:00|650.55|647.75|651.23|648.43|651.91|649.11|650.55|647.75|0
1659501300000|2022-08-03 04:35:00|651.12|648.32|651|648.2|651.91|649.11|651|648.2|0
1659501600000|2022-08-03 04:40:00|651.12|648.32|650.78|647.98|651.46|648.66|650.78|647.98|0
1659501900000|2022-08-03 04:45:00|650.55|647.75|650.09|647.29|650.78|647.98|649.31|646.51|0
1659502200000|2022-08-03 04:50:00|649.87|647.07|651.23|648.43|652.36|649.56|649.87|647.07|0
1659502500000|2022-08-03 04:55:00|651.45|648.65|652.59|649.79|653.04|650.24|651.23|648.43|0
1659502800000|2022-08-03 05:00:00|652.36|649.56|651.91|649.11|652.36|649.56|651|648.2|0
1659503100000|2022-08-03 05:05:00|652.02|649.22|651.45|648.65|652.59|649.79|650.77|647.97|0
1659503400000|2022-08-03 05:10:00|651.57|648.77|649.86|647.06|651.91|649.11|649.86|647.06|0
1659503700000|2022-08-03 05:15:00|649.41|646.61|650.54|647.74|650.54|647.74|649.41|646.61|0
1659504000000|2022-08-03 05:20:00|650.77|647.97|648.95|646.15|650.77|647.97|648.95|646.15|0
1659504300000|2022-08-03 05:25:00|648.5|645.7|649.18|646.38|649.18|646.38|647.14|644.34|0
1659504600000|2022-08-03 05:30:00|649.3|646.5|647.37|644.57|649.3|646.5|647.14|644.34|0
1659504900000|2022-08-03 05:35:00|647.59|644.79|647.59|644.79|648.73|645.93|647.26|644.46|0
1659505200000|2022-08-03 05:40:00|647.48|644.68|648.27|645.47|648.27|645.47|647.14|644.34|0
1659505500000|2022-08-03 05:45:00|648.5|645.7|649.18|646.38|649.63|646.83|648.16|645.36|0
1659505800000|2022-08-03 05:50:00|648.95|646.15|648.84|646.04|649.18|646.38|648.04|645.24|0
1659506100000|2022-08-03 05:55:00|648.95|646.15|649.17|646.37|649.4|646.6|648.27|645.47|0
1659506400000|2022-08-03 06:00:00|648.95|646.15|649.17|646.37|649.63|646.83|647.36|644.56|0
1659506700000|2022-08-03 06:05:00|648.95|646.15|647.25|644.45|649.4|646.6|646.12|643.32|0
1659507000000|2022-08-03 06:10:00|647.13|644.33|647.59|644.79|647.81|645.01|646.68|643.88|0
1659507300000|2022-08-03 06:15:00|647.48|644.68|647.81|645.01|648.04|645.24|646.68|643.88|0
1659507600000|2022-08-03 06:20:00|648.04|645.24|649.17|646.37|649.52|646.72|647.81|645.01|0
1659507900000|2022-08-03 06:25:00|648.94|646.14|649.17|646.37|649.62|646.82|648.04|645.24|0
1659508200000|2022-08-03 06:30:00|648.94|646.14|649.85|647.05|650.3|647.5|648.83|646.03|0
1659508500000|2022-08-03 06:35:00|649.97|647.17|649.62|646.82|650.3|647.5|648.49|645.69|0
1659508800000|2022-08-03 06:40:00|649.39|646.59|650.98|648.18|651.21|648.41|649.17|646.37|0
1659509100000|2022-08-03 06:45:00|650.75|647.95|651.28|648.48|652.38|649.58|650.07|647.27|0
1659509400000|2022-08-03 06:50:00|650.88|648.08|649.75|646.95|650.88|648.08|649.52|646.72|0
1659509700000|2022-08-03 06:55:00|649.52|646.72|649.64|646.84|649.97|647.17|649.06|646.26|0
1659510000000|2022-08-03 07:00:00|649.74|646.94|656.76|653.96|657.68|654.88|649.74|646.94|0
1659510300000|2022-08-03 07:05:00|656.34|653.94|653.83|651.43|657.25|654.85|653.15|650.75|0
1659510600000|2022-08-03 07:10:00|653.61|651.21|656.56|654.16|657.02|654.62|652.24|649.84|0
1659510900000|2022-08-03 07:15:00|657.02|654.62|651.91|649.51|657.7|655.3|651.56|649.16|0
1659511200000|2022-08-03 07:20:00|652.02|649.62|650.54|648.14|652.24|649.84|649.29|646.89|0
1659511500000|2022-08-03 07:25:00|650.43|648.03|650.2|647.8|651.68|649.28|649.29|646.89|0
1659511800000|2022-08-03 07:30:00|650.32|647.92|652.01|649.61|652.24|649.84|649.29|646.89|0
1659512100000|2022-08-03 07:35:00|652.24|649.84|652.13|649.73|652.69|650.29|650.88|648.48|0
1659512400000|2022-08-03 07:40:00|651.9|649.5|654.06|651.66|654.51|652.11|651.78|649.38|0
1659512700000|2022-08-03 07:45:00|654.51|652.11|656.78|654.38|657.13|654.73|654.17|651.77|0
1659513000000|2022-08-03 07:50:00|657.01|654.61|654.74|652.34|657.01|654.61|654.63|652.23|0
1659513300000|2022-08-03 07:55:00|655.08|652.68|655.19|652.79|656.78|654.38|654.28|651.88|0
1659513600000|2022-08-03 08:00:00|654.96|652.56|655.19|652.79|655.64|653.24|653.14|650.74|0
1659513900000|2022-08-03 08:05:00|655.08|652.68|657.69|655.29|658.37|655.97|654.96|652.56|0
1659514200000|2022-08-03 08:10:00|657.81|655.41|657.23|654.83|659.28|656.88|656.55|654.15|0
1659514500000|2022-08-03 08:15:00|657.01|654.61|656.32|653.92|657.01|654.61|655.87|653.47|0
1659514800000|2022-08-03 08:20:00|656.1|653.7|652.91|650.51|656.32|653.92|652.69|650.29|0
1659515100000|2022-08-03 08:25:00|652.69|650.29|652.58|650.18|653.14|650.74|651.78|649.38|0
1659515400000|2022-08-03 08:30:00|652.46|650.06|650.3|647.9|652.46|650.06|649.96|647.56|0
1659515700000|2022-08-03 08:35:00|650.41|648.01|651.44|649.04|652|649.6|650.41|648.01|0
1659516000000|2022-08-03 08:40:00|651.55|649.15|650.53|648.13|652.23|649.83|650.53|648.13|0
1659516300000|2022-08-03 08:45:00|650.18|647.78|650.86|648.46|651.32|648.92|650.18|647.78|0
1659516600000|2022-08-03 08:50:00|650.76|648.36|649.5|647.1|651.66|649.26|649.28|646.88|0
1659516900000|2022-08-03 08:55:00|649.62|647.22|650.86|648.46|650.86|648.46|648.82|646.42|0
1659517200000|2022-08-03 09:00:00|650.64|648.24|650.18|647.78|651.66|649.26|649.73|647.33|0
1659517500000|2022-08-03 09:05:00|650.07|647.67|649.05|646.65|650.75|648.35|648.82|646.42|0
1659517800000|2022-08-03 09:10:00|649.27|646.87|644.74|642.34|649.39|646.99|644.29|641.89|0
1659518100000|2022-08-03 09:15:00|644.51|642.11|641.83|639.43|645.42|643.02|641.12|638.72|0
1659518400000|2022-08-03 09:20:00|641.95|639.55|641.41|639.01|642.29|639.89|640.73|638.33|0
1659518700000|2022-08-03 09:25:00|641.18|638.78|642.08|639.68|642.76|640.36|641.18|638.78|0
1659519000000|2022-08-03 09:30:00|641.98|639.58|640.5|638.1|642.76|640.36|640.5|638.1|0
1659519300000|2022-08-03 09:35:00|640.73|638.33|641.4|639|641.63|639.23|640.27|637.87|0
1659519600000|2022-08-03 09:40:00|640.95|638.55|642.76|640.36|643.21|640.81|640.95|638.55|0
1659519900000|2022-08-03 09:45:00|642.88|640.48|643.89|641.49|644.35|641.95|642.76|640.36|0
1659520200000|2022-08-03 09:50:00|644.01|641.61|643.67|641.27|644.12|641.72|642.76|640.36|0
1659520500000|2022-08-03 09:55:00|643.78|641.38|644.12|641.72|644.34|641.94|643.66|641.26|0
1659520800000|2022-08-03 10:00:00|644.24|641.84|644.23|641.83|644.57|642.17|643.21|640.81|0
1659521100000|2022-08-03 10:05:00|644.12|641.72|643.89|641.49|644.69|642.29|643.21|640.81|0
1659521400000|2022-08-03 10:10:00|644.01|641.61|641.74|639.34|644.01|641.61|641.17|638.77|0
1659521700000|2022-08-03 10:15:00|641.85|639.45|644.79|642.39|645.25|642.85|641.62|639.22|0
1659522000000|2022-08-03 10:20:00|645.02|642.62|645.7|643.3|645.93|643.53|644.57|642.17|0
1659522300000|2022-08-03 10:25:00|645.47|643.07|645.25|642.85|645.93|643.53|644.57|642.17|0
1659522600000|2022-08-03 10:30:00|645.02|642.62|644.68|642.28|645.36|642.96|644.11|641.71|0
1659522900000|2022-08-03 10:35:00|644.56|642.16|644.79|642.39|645.59|643.19|643.66|641.26|0
1659523200000|2022-08-03 10:40:00|645.02|642.62|646.38|643.98|646.72|644.32|644.56|642.16|0
1659523500000|2022-08-03 10:45:00|646.15|643.75|645.24|642.84|646.6|644.2|644.79|642.39|0
1659523800000|2022-08-03 10:50:00|645.13|642.73|645.01|642.61|646.38|643.98|644.79|642.39|0
1659524100000|2022-08-03 10:55:00|645.24|642.84|644.33|641.93|646.15|643.75|644.11|641.71|0
1659524400000|2022-08-03 11:00:00|644.56|642.16|642.29|639.89|645.69|643.29|642.19|639.79|0
1659524700000|2022-08-03 11:05:00|642.52|640.12|639.8|637.4|642.52|640.12|639.8|637.4|0
1659525000000|2022-08-03 11:10:00|639.92|637.52|639.8|637.4|640.71|638.31|639.35|636.95|0
1659525300000|2022-08-03 11:15:00|639.69|637.29|640.25|637.85|640.48|638.08|639.35|636.95|0
1659525600000|2022-08-03 11:20:00|640.48|638.08|640.93|638.53|641.61|639.21|640.25|637.85|0
1659525900000|2022-08-03 11:25:00|640.82|638.42|638.67|636.27|641.38|638.98|638.44|636.04|0
1659526200000|2022-08-03 11:30:00|638.9|636.5|641.84|639.44|642.29|639.89|638.22|635.82|0
1659526500000|2022-08-03 11:35:00|642.06|639.66|643.42|641.02|643.87|641.47|641.38|638.98|0
1659526800000|2022-08-03 11:40:00|643.65|641.25|643.19|640.79|644.55|642.15|642.97|640.57|0
1659527100000|2022-08-03 11:45:00|642.97|640.57|642.06|639.66|643.87|641.47|641.83|639.43|0
1659527400000|2022-08-03 11:50:00|641.83|639.43|640.14|637.74|642.06|639.66|640.14|637.74|0
1659527700000|2022-08-03 11:55:00|640.02|637.62|640.36|637.96|640.93|638.53|639.8|637.4|0
1659528000000|2022-08-03 12:00:00|640.7|638.3|639.34|636.94|640.93|638.53|639.12|636.72|0
1659528300000|2022-08-03 12:05:00|639.57|637.17|641.15|638.75|642.17|639.77|639.57|637.17|0
1659528600000|2022-08-03 12:10:00|641.38|638.98|636.18|633.78|641.38|638.98|636.18|633.78|0
1659528900000|2022-08-03 12:15:00|635.72|633.32|635.05|632.65|636.52|634.12|635.05|632.65|0
1659529200000|2022-08-03 12:20:00|634.82|632.42|636.43|634.03|636.85|634.45|633.47|631.07|0
1659529500000|2022-08-03 12:25:00|636.66|634.26|636.2|633.8|636.88|634.48|635.53|633.13|0
1659529800000|2022-08-03 12:30:00|635.98|633.58|635.07|632.67|636.43|634.03|634.4|632|0
1659530100000|2022-08-03 12:35:00|634.97|632.57|636.88|634.48|636.88|634.48|634.17|631.77|0
1659530400000|2022-08-03 12:40:00|636.77|634.37|635.07|632.67|636.77|634.37|634.85|632.45|0
1659530700000|2022-08-03 12:45:00|634.85|632.45|634.39|631.99|635.97|633.57|633.49|631.09|0
1659531000000|2022-08-03 12:50:00|634.62|632.22|633.83|631.43|635.52|633.12|633.72|631.32|0
1659531300000|2022-08-03 12:55:00|633.94|631.54|635.07|632.67|635.07|632.67|631.91|629.51|0
1659531600000|2022-08-03 13:00:00|634.74|632.34|634.84|632.44|635.52|633.12|634.39|631.99|0
1659531900000|2022-08-03 13:05:00|634.96|632.56|636.87|634.47|637.78|635.38|634.39|631.99|0
1659532200000|2022-08-03 13:10:00|636.65|634.25|635.29|632.89|636.65|634.25|634.62|632.22|0
1659532500000|2022-08-03 13:15:00|635.07|632.67|637.78|635.38|637.89|635.49|635.07|632.67|0
1659532800000|2022-08-03 13:20:00|637.55|635.15|637.32|634.92|638|635.6|636.65|634.25|0
1659533100000|2022-08-03 13:25:00|637.55|635.15|638.23|635.83|638.45|636.05|636.64|634.24|0
1659533400000|2022-08-03 13:30:00|636.42|634.02|636.64|634.24|640.49|638.09|632.13|629.73|0
1659533700000|2022-08-03 13:35:00|635.97|633.57|628.3|625.9|635.97|633.57|625.61|623.21|0
1659534000000|2022-08-03 13:40:00|627.86|625.46|632.2|629.8|632.77|630.37|627.18|624.78|0
1659534300000|2022-08-03 13:45:00|631.64|629.24|629.72|627.32|637.18|634.78|629.26|626.86|0
1659534600000|2022-08-03 13:50:00|629.04|626.64|627.68|625.28|631.75|629.35|627.23|624.83|0
1659534900000|2022-08-03 13:55:00|627.46|625.06|626|623.6|628.59|626.19|625.43|623.03|0
1659535200000|2022-08-03 14:00:00|628.81|626.41|622.5|620.1|632.88|630.48|621.83|619.43|0
1659535500000|2022-08-03 14:05:00|622.05|619.65|620.7|618.3|622.05|619.65|618.68|616.28|0
1659535800000|2022-08-03 14:10:00|620.25|617.85|620.07|617.67|620.98|618.58|617.38|614.98|0
1659536100000|2022-08-03 14:15:00|619.4|617|631.13|628.73|632.72|630.32|618.5|616.1|0
1659536400000|2022-08-03 14:20:00|631.59|629.19|630.68|628.28|632.49|630.09|629.78|627.38|0
1659536700000|2022-08-03 14:25:00|630.23|627.83|624.35|621.95|631.36|628.96|623.23|620.83|0
1659537000000|2022-08-03 14:30:00|624.8|622.4|630.68|628.28|632.04|629.64|622.55|620.15|0
1659537300000|2022-08-03 14:35:00|630.23|627.83|632.26|629.86|637.48|635.08|630|627.6|0
1659537600000|2022-08-03 14:40:00|632.49|630.09|631.22|628.82|637.55|635.15|630.55|628.15|0
1659537900000|2022-08-03 14:45:00|631.45|629.05|625.59|623.19|631.9|629.5|624.69|622.29|0
1659538200000|2022-08-03 14:50:00|625.36|622.96|628.29|625.89|628.74|626.34|624.69|622.29|0
1659538500000|2022-08-03 14:55:00|627.61|625.21|625.59|623.19|627.84|625.44|624.69|622.29|0
1659538800000|2022-08-03 15:00:00|624.69|622.29|625.14|622.74|627.17|624.77|621.77|619.37|0
1659539100000|2022-08-03 15:05:00|625.03|622.63|621.32|618.92|625.37|622.97|621.32|618.92|0
1659539400000|2022-08-03 15:10:00|621.09|618.69|618.4|616|622.44|620.04|615.93|613.53|0
1659539700000|2022-08-03 15:15:00|618.62|616.22|622.21|619.81|622.44|620.04|616.49|614.09|0
1659540000000|2022-08-03 15:20:00|621.99|619.59|619.07|616.67|622.21|619.81|618.17|615.77|0
1659540300000|2022-08-03 15:25:00|618.84|616.44|617.61|615.21|619.29|616.89|615.03|612.63|0
1659540600000|2022-08-03 15:30:00|617.72|615.32|616.92|614.52|619.29|616.89|616.02|613.62|0
1659540900000|2022-08-03 15:35:00|616.69|614.29|611.97|609.57|616.69|614.29|611.97|609.57|0
1659541200000|2022-08-03 15:40:00|610.85|608.45|611.29|608.89|612.19|609.79|609.72|607.32|0
1659541500000|2022-08-03 15:45:00|611.07|608.67|611.29|608.89|611.74|609.34|608.6|606.2|0
1659541800000|2022-08-03 15:50:00|610.84|608.44|611.52|609.12|615.11|612.71|610.84|608.44|0
1659542100000|2022-08-03 15:55:00|611.74|609.34|608.38|605.98|611.74|609.34|607.48|605.08|0
1659542400000|2022-08-03 16:00:00|608.15|605.75|608.37|605.97|610.39|607.99|607.93|605.53|0
1659542700000|2022-08-03 16:05:00|608.15|605.75|610.39|607.99|611.07|608.67|607.25|604.85|0
1659543000000|2022-08-03 16:10:00|610.62|608.22|611.29|608.89|613.54|611.14|609.72|607.32|0
1659543300000|2022-08-03 16:15:00|611.06|608.66|611.06|608.66|614.43|612.03|611.06|608.66|0
1659543600000|2022-08-03 16:20:00|611.29|608.89|607.47|605.07|611.29|608.89|607.03|604.63|0
1659543900000|2022-08-03 16:25:00|607.7|605.3|609.94|607.54|610.16|607.76|607.25|604.85|0
1659544200000|2022-08-03 16:30:00|609.71|607.31|603.89|601.49|609.94|607.54|603.89|601.49|0
1659544500000|2022-08-03 16:35:00|604.11|601.71|603.22|600.82|604.79|602.39|601.43|599.03|0
1659544800000|2022-08-03 16:40:00|603.44|601.04|601.67|599.27|604.11|601.71|600.11|597.71|0
1659545100000|2022-08-03 16:45:00|601.9|599.5|597.2|594.8|602.12|599.72|597.2|594.8|0
1659545400000|2022-08-03 16:50:00|597.43|595.03|598.54|596.14|598.99|596.59|596.53|594.13|0
1659545700000|2022-08-03 16:55:00|598.77|596.37|599.44|597.04|599.66|597.26|597.2|594.8|0
1659546000000|2022-08-03 17:00:00|598.99|596.59|595.42|593.02|599.21|596.81|595.42|593.02|0
1659546300000|2022-08-03 17:05:00|595.64|593.24|596.53|594.13|597.65|595.25|595.19|592.79|0
1659546600000|2022-08-03 17:10:00|596.09|593.69|598.21|595.81|598.99|596.59|596.09|593.69|0
1659546900000|2022-08-03 17:15:00|598.09|595.69|599.66|597.26|599.66|597.26|597.42|595.02|0
1659547200000|2022-08-03 17:20:00|599.88|597.48|599.21|596.81|602.34|599.94|598.31|595.91|0
1659547500000|2022-08-03 17:25:00|598.98|596.58|596.75|594.35|599.65|597.25|596.08|593.68|0
1659547800000|2022-08-03 17:30:00|596.53|594.13|595.63|593.23|597.64|595.24|595.41|593.01|0
1659548100000|2022-08-03 17:35:00|596.08|593.68|598.76|596.36|599.65|597.25|595.75|593.35|0
1659548400000|2022-08-03 17:40:00|598.98|596.58|597.64|595.24|600.99|598.59|597.19|594.79|0
1659548700000|2022-08-03 17:45:00|597.86|595.46|596.86|594.46|600.54|598.14|596.86|594.46|0
1659549000000|2022-08-03 17:50:00|596.75|594.35|595.18|592.78|597.19|594.79|594.96|592.56|0
1659549300000|2022-08-03 17:55:00|595.41|593.01|596.97|594.57|598.75|596.35|595.18|592.78|0
1659549600000|2022-08-03 18:00:00|597.19|594.79|596.52|594.12|599.65|597.25|595.63|593.23|0
1659549900000|2022-08-03 18:05:00|596.3|593.9|596.07|593.67|597.64|595.24|595.4|593|0
1659550200000|2022-08-03 18:10:00|595.85|593.45|594.96|592.56|597.19|594.79|594.07|591.67|0
1659550500000|2022-08-03 18:15:00|595.07|592.67|592.73|590.33|595.85|593.45|592.73|590.33|0
1659550800000|2022-08-03 18:20:00|592.95|590.55|592.06|589.66|593.17|590.77|591.39|588.99|0
1659551100000|2022-08-03 18:25:00|591.84|589.44|593.84|591.44|594.29|591.89|591.39|588.99|0
1659551400000|2022-08-03 18:30:00|593.62|591.22|593.84|591.44|594.73|592.33|592.06|589.66|0
1659551700000|2022-08-03 18:35:00|594.06|591.66|595.4|593|595.4|593|592.5|590.1|0
1659552000000|2022-08-03 18:40:00|595.18|592.78|596.29|593.89|598.75|596.35|594.06|591.66|0
1659552300000|2022-08-03 18:45:00|596.07|593.67|594.28|591.88|598.07|595.67|593.61|591.21|0
1659552600000|2022-08-03 18:50:00|594.95|592.55|593.39|590.99|596.07|593.67|592.72|590.32|0
1659552900000|2022-08-03 18:55:00|593.17|590.77|594.5|592.1|595.06|592.66|592.28|589.88|0
1659553200000|2022-08-03 19:00:00|594.95|592.55|591.83|589.43|596.29|593.89|591.16|588.76|0
1659553500000|2022-08-03 19:05:00|591.16|588.76|593.39|590.99|593.61|591.21|590.05|587.65|0
1659553800000|2022-08-03 19:10:00|593.61|591.21|594.5|592.1|596.28|593.88|593.16|590.76|0
1659554100000|2022-08-03 19:15:00|594.95|592.55|594.28|591.88|596.73|594.33|593.38|590.98|0
1659554400000|2022-08-03 19:20:00|594.05|591.65|594.27|591.87|595.17|592.77|593.16|590.76|0
1659554700000|2022-08-03 19:25:00|594.72|592.32|594.72|592.32|596.06|593.66|594.27|591.87|0
1659555000000|2022-08-03 19:30:00|594.94|592.54|592.49|590.09|595.39|592.99|592.49|590.09|0
1659555300000|2022-08-03 19:35:00|592.27|589.87|592.04|589.64|593.16|590.76|590.93|588.53|0
1659555600000|2022-08-03 19:40:00|591.82|589.42|587.82|585.42|592.93|590.53|587.38|584.98|0
1659555900000|2022-08-03 19:45:00|588.71|586.31|591.05|588.65|591.72|589.32|588.26|585.86|0
1659556200000|2022-08-03 19:50:00|590.82|588.42|590.6|588.2|591.49|589.09|588.15|585.75|0
1659556500000|2022-08-03 19:55:00|590.38|587.98|599.54|597.14|600.21|597.81|590.38|587.98|0
1659556800000|2022-08-03 20:00:00|598.19|595.79|600.88|598.48|602|599.6|598.19|595.79|0
1659557100000|2022-08-03 20:05:00|601.1|598.7|601.85|599.45|602.23|599.83|600.21|597.81|0
1659557400000|2022-08-03 20:10:00|601.62|599.22|600.95|598.55|601.62|599.22|600.27|597.87|0
1659557700000|2022-08-03 20:15:00|601.15|598.35|601.82|599.02|601.82|599.02|601.15|598.35|0
1659558000000|2022-08-03 20:20:00|602.04|599.24|603.62|600.82|603.62|600.82|602.04|599.24|0
1659558300000|2022-08-03 20:25:00|603.51|600.71|602.72|599.92|603.84|601.04|602.72|599.92|0
1659558600000|2022-08-03 20:30:00|602.04|599.24|602.49|599.69|602.83|600.03|601.37|598.57|0
1659558900000|2022-08-03 20:35:00|602.27|599.47|601.59|598.79|602.49|599.69|601.14|598.34|0
1659559200000|2022-08-03 20:40:00|601.48|598.68|600.69|597.89|601.59|598.79|600.47|597.67|0
1659559500000|2022-08-03 20:45:00|600.92|598.12|601.37|598.57|601.59|598.79|600.92|598.12|0
1659559800000|2022-08-03 20:50:00|601.36|598.56|601.59|598.79|601.59|598.79|600.92|598.12|0
1659560100000|2022-08-03 20:55:00|601.71|598.91|602.15|599.35|602.49|599.69|601.59|598.79|0
1659560400000|2022-08-03 21:00:00|602.05|599.25|601.58|598.78|602.05|599.25|601.52|598.72|0
1659560700000|2022-08-03 21:05:00|601.54|598.74|602.07|599.27|602.07|599.27|601.54|598.74|0
1659561000000|2022-08-03 21:10:00|602.03|599.23|602.1|599.3|602.17|599.37|601.94|599.14|0
1659561300000|2022-08-03 21:15:00|602.13|599.33|602.33|599.53|602.46|599.66|601.97|599.17|0
1659561600000|2022-08-03 21:20:00|602.27|599.47|601.83|599.03|602.53|599.73|601.83|599.03|0
1659561900000|2022-08-03 21:25:00|601.77|598.97|601.57|598.77|601.93|599.13|601.47|598.67|0
1659562200000|2022-08-03 21:30:00|601.61|598.81|601.61|598.81|601.61|598.81|601.41|598.61|0
1659562500000|2022-08-03 21:35:00|601.54|598.74|601.57|598.77|601.57|598.77|601.51|598.71|0
1659562800000|2022-08-03 21:40:00|601.61|598.81|601.47|598.67|601.71|598.91|601.44|598.64|0
1659563100000|2022-08-03 21:45:00|601.44|598.64|601.7|598.9|601.7|598.9|601.41|598.61|0
1659563400000|2022-08-03 21:50:00|601.99|599.19|601.99|599.19|602.29|599.49|601.9|599.1|0
1659563700000|2022-08-03 21:55:00|601.7|598.9|601.86|599.06|601.99|599.19|601.41|598.61|0
1659564000000|2022-08-03 22:00:00|602.14|599.34|604.27|601.47|604.72|601.92|602.14|599.34|0
1659564300000|2022-08-03 22:05:00|604.05|601.25|603.15|600.35|604.16|601.36|603.15|600.35|0
1659564600000|2022-08-03 22:10:00|603.04|600.24|602.47|599.67|603.82|601.02|602.25|599.45|0
1659564900000|2022-08-03 22:15:00|602.25|599.45|602.25|599.45|602.7|599.9|601.8|599|0
1659565200000|2022-08-03 22:20:00|602.02|599.22|601.57|598.77|602.25|599.45|601.35|598.55|0
1659565500000|2022-08-03 22:25:00|601.69|598.89|601.8|599|602.02|599.22|601.35|598.55|0
1659565800000|2022-08-03 22:30:00|601.69|598.89|602.92|600.12|603.04|600.24|601.35|598.55|0
1659566100000|2022-08-03 22:35:00|603.14|600.34|603.82|601.02|604.04|601.24|602.24|599.44|0
1659566400000|2022-08-03 22:40:00|603.37|600.57|603.59|600.79|604.27|601.47|602.92|600.12|0
1659566700000|2022-08-03 22:45:00|603.37|600.57|601.34|598.54|603.59|600.79|601.12|598.32|0
1659567000000|2022-08-03 22:50:00|601.12|598.32|602.02|599.22|602.47|599.67|600.89|598.09|0
1659567300000|2022-08-03 22:55:00|601.91|599.11|601.34|598.54|601.91|599.11|600.89|598.09|0
1659567600000|2022-08-03 23:00:00|601.46|598.66|601.79|598.99|603.14|600.34|601.46|598.66|0
1659567900000|2022-08-03 23:05:00|601.91|599.11|602.13|599.33|602.91|600.11|601.91|599.11|0
1659568200000|2022-08-03 23:10:00|602.35|599.55|602.35|599.55|602.91|600.11|601.79|598.99|0
1659568500000|2022-08-03 23:15:00|602.46|599.66|602.35|599.55|602.91|600.11|602.35|599.55|0
1659568800000|2022-08-03 23:20:00|602.46|599.66|602.23|599.43|602.91|600.11|602.23|599.43|0
1659569100000|2022-08-03 23:25:00|602.35|599.55|602.01|599.21|602.46|599.66|601.34|598.54|0
1659569400000|2022-08-03 23:30:00|602.23|599.43|602.68|599.88|602.68|599.88|601.78|598.98|0
1659569700000|2022-08-03 23:35:00|602.57|599.77|603.13|600.33|603.36|600.56|602.01|599.21|0
1659570000000|2022-08-03 23:40:00|603.36|600.56|602.68|599.88|603.36|600.56|602.46|599.66|0
1659570300000|2022-08-03 23:45:00|602.8|600|602.35|599.55|603.58|600.78|602.23|599.43|0
1659570600000|2022-08-03 23:50:00|602.23|599.43|602.45|599.65|603.13|600.33|602.23|599.43|0
1659570900000|2022-08-03 23:55:00|602.68|599.88|604.03|601.23|604.03|601.23|602.23|599.43|0
1659571200000|2022-08-04 00:00:00|604.48|601.68|605.15|602.35|605.83|603.03|604.48|601.68|0
1659571500000|2022-08-04 00:05:00|604.93|602.13|604.25|601.45|605.37|602.57|604.25|601.45|0
1659571800000|2022-08-04 00:10:00|604.02|601.22|603.35|600.55|604.47|601.67|602.79|599.99|0
1659572100000|2022-08-04 00:15:00|603.12|600.32|602|599.2|603.35|600.55|601.77|598.97|0
1659572400000|2022-08-04 00:20:00|601.77|598.97|600.99|598.19|601.77|598.97|599.53|596.73|0
1659572700000|2022-08-04 00:25:00|600.65|597.85|599.3|596.5|601.1|598.3|598.85|596.05|0
1659573000000|2022-08-04 00:30:00|599.42|596.62|599.08|596.28|599.53|596.73|597.51|594.71|0
1659573300000|2022-08-04 00:35:00|599.19|596.39|600.2|597.4|600.65|597.85|598.85|596.05|0
1659573600000|2022-08-04 00:40:00|600.42|597.62|599.97|597.17|600.42|597.62|597.95|595.15|0
1659573900000|2022-08-04 00:45:00|600.09|597.29|599.08|596.28|600.42|597.62|598.85|596.05|0
1659574200000|2022-08-04 00:50:00|598.97|596.17|598.85|596.05|599.52|596.72|598.63|595.83|0
1659574500000|2022-08-04 00:55:00|598.52|595.72|597.5|594.7|598.52|595.72|597.28|594.48|0
1659574800000|2022-08-04 01:00:00|597.73|594.93|602.39|599.59|602.61|599.81|597.5|594.7|0
1659575100000|2022-08-04 01:05:00|602.61|599.81|601.72|598.92|602.83|600.03|601.28|598.48|0
1659575400000|2022-08-04 01:10:00|601.84|599.04|603.17|600.37|603.49|600.69|601.72|598.92|0
1659575700000|2022-08-04 01:15:00|603.27|600.47|601.5|598.7|603.27|600.47|601.05|598.25|0
1659576000000|2022-08-04 01:20:00|601.39|598.59|601.27|598.47|601.72|598.92|599.94|597.14|0
1659576300000|2022-08-04 01:25:00|601.17|598.37|600.83|598.03|601.49|598.69|600.28|597.48|0
1659576600000|2022-08-04 01:30:00|600.61|597.81|599.94|597.14|601.72|598.92|599.5|596.7|0
1659576900000|2022-08-04 01:35:00|599.72|596.92|599.05|596.25|600.38|597.58|598.83|596.03|0
1659577200000|2022-08-04 01:40:00|598.83|596.03|600.16|597.36|600.38|597.58|598.83|596.03|0
1659577500000|2022-08-04 01:45:00|599.94|597.14|601.05|598.25|601.27|598.47|599.5|596.7|0
1659577800000|2022-08-04 01:50:00|601.27|598.47|601.93|599.13|601.93|599.13|601.27|598.47|0
1659578100000|2022-08-04 01:55:00|601.71|598.91|601.93|599.13|602.15|599.35|601.27|598.47|0
1659578400000|2022-08-04 02:00:00|601.82|599.02|600.82|598.02|602.15|599.35|600.6|597.8|0
1659578700000|2022-08-04 02:05:00|600.71|597.91|601.04|598.24|601.26|598.46|600.6|597.8|0
1659579000000|2022-08-04 02:10:00|601.16|598.36|603.04|600.24|603.48|600.68|601.16|598.36|0
1659579300000|2022-08-04 02:15:00|602.82|600.02|603.04|600.24|603.7|600.9|602.71|599.91|0
1659579600000|2022-08-04 02:20:00|602.81|600.01|603.92|601.12|604.15|601.35|602.81|600.01|0
1659579900000|2022-08-04 02:25:00|603.82|601.02|604.59|601.79|605.26|602.46|603.82|601.02|0
1659580200000|2022-08-04 02:30:00|604.37|601.57|604.81|602.01|605.48|602.68|604.14|601.34|0
1659580500000|2022-08-04 02:35:00|605.03|602.23|606.14|603.34|606.59|603.79|604.59|601.79|0
1659580800000|2022-08-04 02:40:00|606.26|603.46|605.48|602.68|606.59|603.79|605.37|602.57|0
1659581100000|2022-08-04 02:45:00|605.59|602.79|604.36|601.56|605.7|602.9|604.36|601.56|0
1659581400000|2022-08-04 02:50:00|604.59|601.79|604.81|602.01|605.03|602.23|604.36|601.56|0
1659581700000|2022-08-04 02:55:00|604.92|602.12|603.03|600.23|605.25|602.45|602.81|600.01|0
1659582000000|2022-08-04 03:00:00|602.81|600.01|604.14|601.34|604.36|601.56|602.81|600.01|0
1659582300000|2022-08-04 03:05:00|604.36|601.56|603.03|600.23|604.36|601.56|603.03|600.23|0
1659582600000|2022-08-04 03:10:00|602.8|600|603.25|600.45|603.91|601.11|602.8|600|0
1659582900000|2022-08-04 03:15:00|603.47|600.67|603.02|600.22|603.47|600.67|602.8|600|0
1659583200000|2022-08-04 03:20:00|603.25|600.45|603.25|600.45|603.25|600.45|602.8|600|0
1659583500000|2022-08-04 03:25:00|603.24|600.44|604.69|601.89|604.8|602|603.24|600.44|0
1659583800000|2022-08-04 03:30:00|604.58|601.78|604.58|601.78|605.91|603.11|604.13|601.33|0
1659584100000|2022-08-04 03:35:00|604.69|601.89|604.8|602|605.46|602.66|604.58|601.78|0
1659584400000|2022-08-04 03:40:00|605.02|602.22|606.35|603.55|606.35|603.55|604.57|601.77|0
1659584700000|2022-08-04 03:45:00|606.57|603.77|607.91|605.11|607.91|605.11|606.57|603.77|0
1659585000000|2022-08-04 03:50:00|607.8|605|606.57|603.77|607.91|605.11|606.57|603.77|0
1659585300000|2022-08-04 03:55:00|606.47|603.67|605.9|603.1|606.91|604.11|605.9|603.1|0
1659585600000|2022-08-04 04:00:00|606.13|603.33|605.68|602.88|606.13|603.33|605.46|602.66|0
1659585900000|2022-08-04 04:05:00|605.9|603.1|605.35|602.55|606.02|603.22|605.01|602.21|0
1659586200000|2022-08-04 04:10:00|605.46|602.66|605.01|602.21|605.46|602.66|604.35|601.55|0
1659586500000|2022-08-04 04:15:00|605.13|602.33|605.23|602.43|605.68|602.88|605.13|602.33|0
1659586800000|2022-08-04 04:20:00|605.35|602.55|606.01|603.21|606.12|603.32|605.23|602.43|0
1659587100000|2022-08-04 04:25:00|605.9|603.1|605.9|603.1|606.34|603.54|605.68|602.88|0
1659587400000|2022-08-04 04:30:00|605.79|602.99|604.56|601.76|605.79|602.99|604.56|601.76|0
1659587700000|2022-08-04 04:35:00|604.46|601.66|605.01|602.21|605.01|602.21|604.12|601.32|0
1659588000000|2022-08-04 04:40:00|604.9|602.1|605.01|602.21|605.01|602.21|604.78|601.98|0
1659588300000|2022-08-04 04:45:00|604.78|601.98|604.56|601.76|604.9|602.1|604.34|601.54|0
1659588600000|2022-08-04 04:50:00|604.34|601.54|605|602.2|605|602.2|603.89|601.09|0
1659588900000|2022-08-04 04:55:00|604.78|601.98|605.22|602.42|605.45|602.65|604.56|601.76|0
1659589200000|2022-08-04 05:00:00|605.12|602.32|605.12|602.32|605.22|602.42|603.67|600.87|0
1659589500000|2022-08-04 05:05:00|605.22|602.42|606.78|603.98|606.78|603.98|605.12|602.32|0
1659589800000|2022-08-04 05:10:00|606.67|603.87|606.78|603.98|607.22|604.42|605.67|602.87|0
1659590100000|2022-08-04 05:15:00|606.89|604.09|605.11|602.31|606.89|604.09|604.78|601.98|0
1659590400000|2022-08-04 05:20:00|605.22|602.42|604.33|601.53|605.67|602.87|604.33|601.53|0
1659590700000|2022-08-04 05:25:00|604.11|601.31|605|602.2|605.22|602.42|603.89|601.09|0
1659591000000|2022-08-04 05:30:00|604.77|601.97|603.88|601.08|605.89|603.09|603.33|600.53|0
1659591300000|2022-08-04 05:35:00|603.66|600.86|604.67|601.87|604.77|601.97|603.22|600.42|0
1659591600000|2022-08-04 05:40:00|604.55|601.75|604.77|601.97|604.99|602.19|603.66|600.86|0
1659591900000|2022-08-04 05:45:00|604.99|602.19|606.1|603.3|606.33|603.53|604.99|602.19|0
1659592200000|2022-08-04 05:50:00|606.22|603.42|604.99|602.19|606.33|603.53|604.32|601.52|0
1659592500000|2022-08-04 05:55:00|604.88|602.08|606.66|603.86|606.99|604.19|604.1|601.3|0
1659592800000|2022-08-04 06:00:00|606.77|603.97|606.32|603.52|607.88|605.08|605.88|603.08|0
1659593100000|2022-08-04 06:05:00|606.55|603.75|605.88|603.08|606.77|603.97|604.77|601.97|0
1659593400000|2022-08-04 06:10:00|605.43|602.63|605.88|603.08|607.21|604.41|605.43|602.63|0
1659593700000|2022-08-04 06:15:00|606.1|603.3|606.77|603.97|607.43|604.63|606.1|603.3|0
1659594000000|2022-08-04 06:20:00|606.88|604.08|606.21|603.41|606.99|604.19|605.77|602.97|0
1659594300000|2022-08-04 06:25:00|606.1|603.3|606.1|603.3|606.32|603.52|604.98|602.18|0
1659594600000|2022-08-04 06:30:00|606.43|603.63|604.88|602.08|607.21|604.41|604.76|601.96|0
1659594900000|2022-08-04 06:35:00|604.98|602.18|605.76|602.96|606.32|603.52|604.76|601.96|0
1659595200000|2022-08-04 06:40:00|605.65|602.85|605.76|602.96|606.32|603.52|605.2|602.4|0
1659595500000|2022-08-04 06:45:00|605.87|603.07|606.09|603.29|606.54|603.74|605.65|602.85|0
1659595800000|2022-08-04 06:50:00|606.31|603.51|606.87|604.07|607.43|604.63|606.31|603.51|0
1659596100000|2022-08-04 06:55:00|606.76|603.96|607.65|604.85|607.87|605.07|606.31|603.51|0
1659596400000|2022-08-04 07:00:00|607.2|604.4|605.87|603.07|608.54|605.74|605.2|602.4|0
1659596700000|2022-08-04 07:05:00|605.67|603.27|602.55|600.15|605.89|603.49|601.67|599.27|0
1659597000000|2022-08-04 07:10:00|602.78|600.38|603.66|601.26|605.34|602.94|602.78|600.38|0
1659597300000|2022-08-04 07:15:00|603.44|601.04|602.22|599.82|604.55|602.15|601.89|599.49|0
1659597600000|2022-08-04 07:20:00|602.11|599.71|601.22|598.82|603.66|601.26|601|598.6|0
1659597900000|2022-08-04 07:25:00|601.44|599.04|600.33|597.93|601.56|599.16|600.33|597.93|0
1659598200000|2022-08-04 07:30:00|600.11|597.71|600.77|598.37|601|598.6|598.78|596.38|0
1659598500000|2022-08-04 07:35:00|600.89|598.49|601.88|599.48|601.88|599.48|599.78|597.38|0
1659598800000|2022-08-04 07:40:00|602|599.6|602.55|600.15|602.99|600.59|602|599.6|0
1659599100000|2022-08-04 07:45:00|602.66|600.26|602.55|600.15|603.11|600.71|602.1|599.7|0
1659599400000|2022-08-04 07:50:00|602.44|600.04|602.66|600.26|602.77|600.37|601.21|598.81|0
1659599700000|2022-08-04 07:55:00|602.77|600.37|602.1|599.7|603.21|600.81|600.99|598.59|0
1659600000000|2022-08-04 08:00:00|601.88|599.48|604.99|602.59|605.43|603.03|601.88|599.48|0
1659600300000|2022-08-04 08:05:00|604.76|602.36|603.65|601.25|604.99|602.59|603.65|601.25|0
1659600600000|2022-08-04 08:10:00|603.87|601.47|603.43|601.03|604.88|602.48|603.32|600.92|0
1659600900000|2022-08-04 08:15:00|603.32|600.92|600.99|598.59|603.54|601.14|600.88|598.48|0
1659601200000|2022-08-04 08:20:00|601.1|598.7|601.87|599.47|602.54|600.14|600.76|598.36|0
1659601500000|2022-08-04 08:25:00|601.99|599.59|603.2|600.8|603.43|601.03|601.99|599.59|0
1659601800000|2022-08-04 08:30:00|603.1|600.7|603.65|601.25|603.87|601.47|602.76|600.36|0
1659602100000|2022-08-04 08:35:00|603.42|601.02|604.21|601.81|604.53|602.13|603.32|600.92|0
1659602400000|2022-08-04 08:40:00|604.09|601.69|604.53|602.13|605.09|602.69|603.87|601.47|0
1659602700000|2022-08-04 08:45:00|604.76|602.36|604.53|602.13|604.87|602.47|604.09|601.69|0
1659603000000|2022-08-04 08:50:00|604.65|602.25|604.09|601.69|605.31|602.91|603.98|601.58|0
1659603300000|2022-08-04 08:55:00|604.2|601.8|604.97|602.57|605.2|602.8|604.09|601.69|0
1659603600000|2022-08-04 09:00:00|604.87|602.47|604.53|602.13|604.97|602.57|604.09|601.69|0
1659603900000|2022-08-04 09:05:00|604.75|602.35|604.97|602.57|606.65|604.25|604.75|602.35|0
1659604200000|2022-08-04 09:10:00|604.75|602.35|603.19|600.79|604.87|602.47|602.75|600.35|0
1659604500000|2022-08-04 09:15:00|602.97|600.57|602.53|600.13|603.42|601.02|601.64|599.24|0
1659604800000|2022-08-04 09:20:00|602.3|599.9|600.97|598.57|602.3|599.9|600.97|598.57|0
1659605100000|2022-08-04 09:25:00|600.53|598.13|597.65|595.25|600.53|598.13|597.42|595.02|0
1659605400000|2022-08-04 09:30:00|597.87|595.47|600.2|597.8|600.2|597.8|597.42|595.02|0
1659605700000|2022-08-04 09:35:00|600.3|597.9|598.97|596.57|600.53|598.13|598.75|596.35|0
1659606000000|2022-08-04 09:40:00|599.09|596.69|599.64|597.24|599.64|597.24|598.75|596.35|0
1659606300000|2022-08-04 09:45:00|599.19|596.79|595.43|593.03|599.64|597.24|595.1|592.7|0
1659606600000|2022-08-04 09:50:00|595.21|592.81|596.31|593.91|596.53|594.13|594.32|591.92|0
1659606900000|2022-08-04 09:55:00|596.98|594.58|596.09|593.69|596.98|594.58|595.43|593.03|0
1659607200000|2022-08-04 10:00:00|596.21|593.81|592.33|589.93|596.53|594.13|592.33|589.93|0
1659607500000|2022-08-04 10:05:00|592.55|590.15|592.99|590.59|593.21|590.81|591.45|589.05|0
1659607800000|2022-08-04 10:10:00|592.77|590.37|591.67|589.27|593.66|591.26|591.67|589.27|0
1659608100000|2022-08-04 10:15:00|591.45|589.05|590.34|587.94|591.56|589.16|589.8|587.4|0
1659608400000|2022-08-04 10:20:00|590.12|587.72|590.56|588.16|591.23|588.83|589.68|587.28|0
1659608700000|2022-08-04 10:25:00|590.68|588.28|591.05|588.65|591.67|589.27|590.34|587.94|0
1659609000000|2022-08-04 10:30:00|590.82|588.42|588.62|586.22|591.93|589.53|588.18|585.78|0
1659609300000|2022-08-04 10:35:00|588.52|586.12|587.08|584.68|589.72|587.32|586.87|584.47|0
1659609600000|2022-08-04 10:40:00|587.3|584.9|589.94|587.54|589.94|587.54|587.08|584.68|0
1659609900000|2022-08-04 10:45:00|589.72|587.32|590.16|587.76|590.6|588.2|589.28|586.88|0
1659610200000|2022-08-04 10:50:00|590.05|587.65|591.26|588.86|591.7|589.3|589.94|587.54|0
1659610500000|2022-08-04 10:55:00|591.48|589.08|592.03|589.63|592.36|589.96|591.15|588.75|0
1659610800000|2022-08-04 11:00:00|592.14|589.74|591.92|589.52|594.12|591.72|591.04|588.64|0
1659611100000|2022-08-04 11:05:00|591.81|589.41|593.68|591.28|593.9|591.5|590.82|588.42|0
1659611400000|2022-08-04 11:10:00|593.46|591.06|594.78|592.38|595.22|592.82|593.46|591.06|0
1659611700000|2022-08-04 11:15:00|594.56|592.16|595|592.6|595.56|593.16|593.9|591.5|0
1659612000000|2022-08-04 11:20:00|595.22|592.82|596.77|594.37|596.77|594.37|595.22|592.82|0
1659612300000|2022-08-04 11:25:00|596.66|594.26|596.99|594.59|597.21|594.81|595.66|593.26|0
1659612600000|2022-08-04 11:30:00|597.21|594.81|595.22|592.82|597.21|594.81|595|592.6|0
1659612900000|2022-08-04 11:35:00|595.44|593.04|594.56|592.16|596.32|593.92|594.56|592.16|0
1659613200000|2022-08-04 11:40:00|594.78|592.38|595.88|593.48|595.88|593.48|594.33|591.93|0
1659613500000|2022-08-04 11:45:00|596.1|593.7|596.76|594.36|598.09|595.69|596.1|593.7|0
1659613800000|2022-08-04 11:50:00|596.98|594.58|598.22|595.82|598.75|596.35|596.54|594.14|0
1659614100000|2022-08-04 11:55:00|598.44|596.04|600.66|598.26|600.66|598.26|597.55|595.15|0
1659614400000|2022-08-04 12:00:00|600.44|598.04|598.22|595.82|601.55|599.15|597.33|594.93|0
1659614700000|2022-08-04 12:05:00|598|595.6|598.66|596.26|598.66|596.26|596.89|594.49|0
1659615000000|2022-08-04 12:10:00|598.88|596.48|600.66|598.26|600.77|598.37|598.44|596.04|0
1659615300000|2022-08-04 12:15:00|600.88|598.48|598.66|596.26|600.99|598.59|598.44|596.04|0
1659615600000|2022-08-04 12:20:00|598.44|596.04|597.77|595.37|599.1|596.7|597.33|594.93|0
1659615900000|2022-08-04 12:25:00|597.99|595.59|597.22|594.82|598.43|596.03|596.66|594.26|0
1659616200000|2022-08-04 12:30:00|597.32|594.92|595.33|592.93|599.32|596.92|594.89|592.49|0
1659616500000|2022-08-04 12:35:00|595.11|592.71|593.78|591.38|596.22|593.82|593.78|591.38|0
1659616800000|2022-08-04 12:40:00|594|591.6|594.68|592.28|595.22|592.82|593.78|591.38|0
1659617100000|2022-08-04 12:45:00|594.56|592.16|594.78|592.38|596.99|594.59|594.12|591.72|0
1659617400000|2022-08-04 12:50:00|595|592.6|592.57|590.17|595.67|593.27|591.91|589.51|0
1659617700000|2022-08-04 12:55:00|592.79|590.39|593.45|591.05|593.89|591.49|592.79|590.39|0
1659618000000|2022-08-04 13:00:00|593.89|591.49|599.65|597.25|600.32|597.92|593.67|591.27|0
1659618300000|2022-08-04 13:05:00|599.87|597.47|600.15|597.75|601.43|599.03|598.1|595.7|0
1659618600000|2022-08-04 13:10:00|600.37|597.97|599.49|597.09|600.6|598.2|598.38|595.98|0
1659618900000|2022-08-04 13:15:00|599.27|596.87|604.15|601.75|604.59|602.19|598.6|596.2|0
1659619200000|2022-08-04 13:20:00|603.92|601.52|602.37|599.97|605.03|602.63|602.15|599.75|0
1659619500000|2022-08-04 13:25:00|602.59|600.19|602.37|599.97|605.03|602.63|602.15|599.75|0
1659619800000|2022-08-04 13:30:00|602.15|599.75|606.59|604.19|607.92|605.52|600.93|598.53|0
1659620100000|2022-08-04 13:35:00|607.48|605.08|609.71|607.31|610.37|607.97|602.81|600.41|0
1659620400000|2022-08-04 13:40:00|609.04|606.64|598.37|595.97|609.93|607.53|597.82|595.42|0
1659620700000|2022-08-04 13:45:00|597.93|595.53|599.7|597.3|601.25|598.85|596.16|593.76|0
1659621000000|2022-08-04 13:50:00|599.92|597.52|600.75|598.35|606.14|603.74|598.71|596.31|0
1659621300000|2022-08-04 13:55:00|600.97|598.57|602.17|599.77|602.57|600.17|598.41|596.01|0
1659621600000|2022-08-04 14:00:00|601.73|599.33|598.63|596.23|603.5|601.1|598.09|595.69|0
1659621900000|2022-08-04 14:05:00|599.07|596.67|601.06|598.66|602.5|600.1|596.65|594.25|0
1659622200000|2022-08-04 14:10:00|600.62|598.22|604.6|602.2|605.04|602.64|599.74|597.34|0
1659622500000|2022-08-04 14:15:00|604.16|601.76|608.37|605.97|612.81|610.41|602.17|599.77|0
1659622800000|2022-08-04 14:20:00|608.81|606.41|608.81|606.41|611.92|609.52|606.15|603.75|0
1659623100000|2022-08-04 14:25:00|609.03|606.63|610.14|607.74|611.47|609.07|605.93|603.53|0
1659623400000|2022-08-04 14:30:00|610.59|608.19|615.26|612.86|615.93|613.53|608.59|606.19|0
1659623700000|2022-08-04 14:35:00|615.7|613.3|618.38|615.98|619.72|617.32|615.48|613.08|0
1659624000000|2022-08-04 14:40:00|618.6|616.2|616.95|614.55|619.94|617.54|614.81|612.41|0
1659624300000|2022-08-04 14:45:00|617.84|615.44|610.05|607.65|617.84|615.44|608.94|606.54|0
1659624600000|2022-08-04 14:50:00|609.83|607.43|607.83|605.43|610.94|608.54|607.16|604.76|0
1659624900000|2022-08-04 14:55:00|607.39|604.99|606.5|604.1|607.94|605.54|604.06|601.66|0
1659625200000|2022-08-04 15:00:00|606.28|603.88|608.27|605.87|608.71|606.31|603.84|601.44|0
1659625500000|2022-08-04 15:05:00|608.49|606.09|607.6|605.2|608.49|606.09|604.5|602.1|0
1659625800000|2022-08-04 15:10:00|607.83|605.43|613.38|610.98|613.38|610.98|606.05|603.65|0
1659626100000|2022-08-04 15:15:00|614.04|611.64|610.04|607.64|615.38|612.98|608.93|606.53|0
1659626400000|2022-08-04 15:20:00|609.82|607.42|612.07|609.67|612.3|609.9|605.61|603.21|0
1659626700000|2022-08-04 15:25:00|611.85|609.45|610.95|608.55|613.41|611.01|608.28|605.88|0
1659627000000|2022-08-04 15:30:00|610.73|608.33|608.95|606.55|611.18|608.78|607.17|604.77|0
1659627300000|2022-08-04 15:35:00|608.5|606.1|616.09|613.69|616.09|613.69|608.06|605.66|0
1659627600000|2022-08-04 15:40:00|615.87|613.47|611.62|609.22|616.09|613.69|610.51|608.11|0
1659627900000|2022-08-04 15:45:00|611.18|608.78|606.49|604.09|611.4|609|605.6|603.2|0
1659628200000|2022-08-04 15:50:00|606.72|604.32|602.71|600.31|606.94|604.54|601.83|599.43|0
1659628500000|2022-08-04 15:55:00|602.94|600.54|602.49|600.09|604.05|601.65|601.16|598.76|0
1659628800000|2022-08-04 16:00:00|602.27|599.87|605.72|603.32|606.05|603.65|601.38|598.98|0
1659629100000|2022-08-04 16:05:00|605.82|603.42|603.6|601.2|606.27|603.87|603.38|600.98|0
1659629400000|2022-08-04 16:10:00|603.82|601.42|602.49|600.09|604.04|601.64|599.6|597.2|0
1659629700000|2022-08-04 16:15:00|602.93|600.53|603.15|600.75|605.6|603.2|602.26|599.86|0
1659630000000|2022-08-04 16:20:00|603.37|600.97|600.93|598.53|604.26|601.86|600.71|598.31|0
1659630300000|2022-08-04 16:25:00|600.71|598.31|600.04|597.64|601.6|599.2|599.82|597.42|0
1659630600000|2022-08-04 16:30:00|600.26|597.86|601.15|598.75|603.59|601.19|600.26|597.86|0
1659630900000|2022-08-04 16:35:00|600.93|598.53|602.93|600.53|604.48|602.08|600.93|598.53|0
1659631200000|2022-08-04 16:40:00|603.15|600.75|604.7|602.3|607.15|604.75|602.26|599.86|0
1659631500000|2022-08-04 16:45:00|604.48|602.08|612.95|610.55|613.62|611.22|604.48|602.08|0
1659631800000|2022-08-04 16:50:00|613.39|610.99|611.16|608.76|613.62|611.22|610.39|607.99|0
1659632100000|2022-08-04 16:55:00|610.94|608.54|612.5|610.1|613.17|610.77|610.71|608.31|0
1659632400000|2022-08-04 17:00:00|612.72|610.32|611.61|609.21|612.72|610.32|608.71|606.31|0
1659632700000|2022-08-04 17:05:00|611.83|609.43|608.26|605.86|612.72|610.32|608.04|605.64|0
1659633000000|2022-08-04 17:10:00|608.48|606.08|606.25|603.85|609.6|607.2|605.59|603.19|0
1659633300000|2022-08-04 17:15:00|606.48|604.08|605.14|602.74|606.7|604.3|604.03|601.63|0
1659633600000|2022-08-04 17:20:00|604.92|602.52|604.69|602.29|608.93|606.53|602.92|600.52|0
1659633900000|2022-08-04 17:25:00|604.47|602.07|602.47|600.07|604.47|602.07|601.58|599.18|0
1659634200000|2022-08-04 17:30:00|602.92|600.52|600.47|598.07|604.25|601.85|600.47|598.07|0
1659634500000|2022-08-04 17:35:00|600.25|597.85|600.92|598.52|601.14|598.74|599.36|596.96|0
1659634800000|2022-08-04 17:40:00|600.69|598.29|602.69|600.29|604.25|601.85|600.03|597.63|0
1659635100000|2022-08-04 17:45:00|602.91|600.51|598.03|595.63|604.25|601.85|598.03|595.63|0
1659635400000|2022-08-04 17:50:00|598.25|595.85|600.91|598.51|601.8|599.4|598.15|595.75|0
1659635700000|2022-08-04 17:55:00|601.13|598.73|602.02|599.62|604.24|601.84|600.91|598.51|0
1659636000000|2022-08-04 18:00:00|602.24|599.84|600.91|598.51|603.8|601.4|600.91|598.51|0
1659636300000|2022-08-04 18:05:00|601.13|598.73|603.8|601.4|604.24|601.84|600.02|597.62|0
1659636600000|2022-08-04 18:10:00|604.02|601.62|605.13|602.73|606.91|604.51|602.68|600.28|0
1659636900000|2022-08-04 18:15:00|605.57|603.17|602.91|600.51|605.8|603.4|602.68|600.28|0
1659637200000|2022-08-04 18:20:00|602.9|600.5|605.13|602.73|605.35|602.95|602.9|600.5|0
1659637500000|2022-08-04 18:25:00|604.9|602.5|601.79|599.39|605.35|602.95|601.13|598.73|0
1659637800000|2022-08-04 18:30:00|601.57|599.17|601.79|599.39|602.13|599.73|600.02|597.62|0
1659638100000|2022-08-04 18:35:00|601.57|599.17|603.35|600.95|605.57|603.17|601.57|599.17|0
1659638400000|2022-08-04 18:40:00|603.79|601.39|602.46|600.06|606.9|604.5|602.46|600.06|0
1659638700000|2022-08-04 18:45:00|602.68|600.28|602.01|599.61|604.68|602.28|601.34|598.94|0
1659639000000|2022-08-04 18:50:00|601.79|599.39|600.68|598.28|602.01|599.61|598.9|596.5|0
1659639300000|2022-08-04 18:55:00|600.9|598.5|601.34|598.94|602.23|599.83|599.57|597.17|0
1659639600000|2022-08-04 19:00:00|601.79|599.39|600.35|597.95|602.9|600.5|600.23|597.83|0
1659639900000|2022-08-04 19:05:00|600.45|598.05|599.79|597.39|602.01|599.61|599.34|596.94|0
1659640200000|2022-08-04 19:10:00|599.57|597.17|596.68|594.28|599.9|597.5|595.8|593.4|0
1659640500000|2022-08-04 19:15:00|596.24|593.84|595.8|593.4|597.13|594.73|594.69|592.29|0
1659640800000|2022-08-04 19:20:00|595.58|593.18|599.12|596.72|599.34|596.94|595.58|593.18|0
1659641100000|2022-08-04 19:25:00|599.34|596.94|598.01|595.61|600.45|598.05|597.12|594.72|0
1659641400000|2022-08-04 19:30:00|597.79|595.39|601.3|598.9|602.22|599.82|597.79|595.39|0
1659641700000|2022-08-04 19:35:00|601.52|599.12|601.52|599.12|601.74|599.34|598.19|595.79|0
1659642000000|2022-08-04 19:40:00|601.86|599.46|605.53|603.13|605.53|603.13|601.3|598.9|0
1659642300000|2022-08-04 19:45:00|605.31|602.91|605.08|602.68|606.42|604.02|603.52|601.12|0
1659642600000|2022-08-04 19:50:00|603.08|600.68|603.08|600.68|604.64|602.24|602.19|599.79|0
1659642900000|2022-08-04 19:55:00|603.52|601.12|602.41|600.01|605.75|603.35|601.52|599.12|0
1659643200000|2022-08-04 20:00:00|601.96|599.56|598.85|596.45|601.96|599.56|597.96|595.56|0
1659643500000|2022-08-04 20:05:00|599.29|596.89|601.29|598.89|601.29|598.89|599.07|596.67|0
1659643800000|2022-08-04 20:10:00|601.07|598.67|601.96|599.56|602.63|600.23|600.85|598.45|0
1659644100000|2022-08-04 20:15:00|602.83|600.03|602.83|600.03|603.94|601.14|602.6|599.8|0
1659644400000|2022-08-04 20:20:00|602.72|599.92|603.05|600.25|603.49|600.69|602.6|599.8|0
1659644700000|2022-08-04 20:25:00|602.82|600.02|602.82|600.02|603.05|600.25|602.6|599.8|0
1659645000000|2022-08-04 20:30:00|603.05|600.25|602.6|599.8|603.05|600.25|602.38|599.58|0
1659645300000|2022-08-04 20:35:00|601.93|599.13|602.38|599.58|602.82|600.02|601.71|598.91|0
1659645600000|2022-08-04 20:40:00|602.6|599.8|603.04|600.24|603.04|600.24|602.38|599.58|0
1659645900000|2022-08-04 20:45:00|602.82|600.02|602.15|599.35|602.82|600.02|601.48|598.68|0
1659646200000|2022-08-04 20:50:00|601.93|599.13|602.15|599.35|602.37|599.57|601.71|598.91|0
1659646500000|2022-08-04 20:55:00|602.27|599.47|603.16|600.36|603.16|600.36|602.15|599.35|0
1659646800000|2022-08-04 21:00:00|602.62|599.82|602.4|599.6|602.62|599.82|602.4|599.6|0
1659647100000|2022-08-04 21:05:00|602.5|599.7|602.42|599.62|602.5|599.7|602.4|599.6|0
1659647400000|2022-08-04 21:10:00|602.49|599.69|602.24|599.44|602.49|599.69|602.08|599.28|0
1659647700000|2022-08-04 21:15:00|602.14|599.34|601.98|599.18|602.14|599.34|601.98|599.18|0
1659648000000|2022-08-04 21:20:00|602.01|599.21|602.33|599.53|602.33|599.53|602.01|599.21|0
1659648300000|2022-08-04 21:25:00|602.37|599.57|602.39|599.59|602.42|599.62|602.27|599.47|0
1659648900000|2022-08-04 21:35:00|602.21|599.41|602.42|599.62|602.61|599.81|602.21|599.41|0
1659649200000|2022-08-04 21:40:00|602.33|599.53|601.91|599.11|602.39|599.59|601.74|598.94|0
1659649500000|2022-08-04 21:45:00|601.68|598.88|601.84|599.04|602.2|599.4|601.35|598.55|0
1659649800000|2022-08-04 21:50:00|601.91|599.11|601.54|598.74|602.17|599.37|601.32|598.52|0
1659650100000|2022-08-04 21:55:00|601.64|598.84|601.97|599.17|602.26|599.46|601.64|598.84|0
1659650400000|2022-08-04 22:00:00|602.92|600.12|602.58|599.78|603.7|600.9|602.48|599.68|0
1659650700000|2022-08-04 22:05:00|602.47|599.67|604.14|601.34|604.14|601.34|602.14|599.34|0
1659651000000|2022-08-04 22:10:00|603.92|601.12|603.81|601.01|604.58|601.78|603.03|600.23|0
1659651300000|2022-08-04 22:15:00|603.69|600.89|602.8|600|603.69|600.89|602.58|599.78|0
1659651600000|2022-08-04 22:20:00|602.69|599.89|602.13|599.33|602.69|599.89|601.24|598.44|0
1659651900000|2022-08-04 22:25:00|602.25|599.45|602.58|599.78|603.02|600.22|602.25|599.45|0
1659652200000|2022-08-04 22:30:00|602.47|599.67|601.69|598.89|602.58|599.78|601.46|598.66|0
1659652500000|2022-08-04 22:35:00|601.8|599|601.46|598.66|602.13|599.33|601.24|598.44|0
1659652800000|2022-08-04 22:40:00|601.24|598.44|601.68|598.88|601.68|598.88|600.79|597.99|0
1659653100000|2022-08-04 22:45:00|601.8|599|601.9|599.1|602.13|599.33|601.46|598.66|0
1659653400000|2022-08-04 22:50:00|602.02|599.22|601.68|598.88|602.13|599.33|601.46|598.66|0
1659653700000|2022-08-04 22:55:00|601.9|599.1|601.9|599.1|601.9|599.1|601.24|598.44|0
1659654000000|2022-08-04 23:00:00|601.68|598.88|600.34|597.54|601.9|599.1|599.68|596.88|0
1659654300000|2022-08-04 23:05:00|599.9|597.1|599.35|596.55|599.9|597.1|598.68|595.88|0
1659654600000|2022-08-04 23:10:00|599.23|596.43|599.68|596.88|599.68|596.88|598.34|595.54|0
1659654900000|2022-08-04 23:15:00|599.57|596.77|599.67|596.87|599.9|597.1|599.01|596.21|0
1659655200000|2022-08-04 23:20:00|599.57|596.77|599.23|596.43|599.9|597.1|599.01|596.21|0
1659655500000|2022-08-04 23:25:00|599.34|596.54|599.9|597.1|599.9|597.1|599.23|596.43|0
1659655800000|2022-08-04 23:30:00|600.12|597.32|599.23|596.43|600.12|597.32|598.68|595.88|0
1659656100000|2022-08-04 23:35:00|599.34|596.54|599|596.2|599.34|596.54|598.78|595.98|0
1659656400000|2022-08-04 23:40:00|599.23|596.43|599|596.2|599.45|596.65|599|596.2|0
1659656700000|2022-08-04 23:45:00|598.78|595.98|598.67|595.87|599.45|596.65|598.56|595.76|0
1659657000000|2022-08-04 23:50:00|598.56|595.76|599.45|596.65|599.45|596.65|598.56|595.76|0
1659657300000|2022-08-04 23:55:00|599.22|596.42|601.45|598.65|601.45|598.65|599.22|596.42|0
1659657600000|2022-08-05 00:00:00|600.78|597.98|601.11|598.31|601.34|598.54|598.67|595.87|0
1659657900000|2022-08-05 00:05:00|601|598.2|600.33|597.53|601.67|598.87|599.89|597.09|0
1659658200000|2022-08-05 00:10:00|600.11|597.31|599.66|596.86|600.55|597.75|599.44|596.64|0
1659658500000|2022-08-05 00:15:00|599.22|596.42|598.55|595.75|599.66|596.86|597.66|594.86|0
1659658800000|2022-08-05 00:20:00|598.67|595.87|598.55|595.75|598.77|595.97|597.66|594.86|0
1659659100000|2022-08-05 00:25:00|598.33|595.53|598.22|595.42|598.55|595.75|598|595.2|0
1659659400000|2022-08-05 00:30:00|598.33|595.53|598.77|595.97|598.77|595.97|597.88|595.08|0
1659659700000|2022-08-05 00:35:00|598.55|595.75|598.99|596.19|598.99|596.19|598.1|595.3|0
1659660000000|2022-08-05 00:40:00|598.89|596.09|600.32|597.52|600.32|597.52|598.77|595.97|0
1659660300000|2022-08-05 00:45:00|600.1|597.3|599.43|596.63|600.1|597.3|599.11|596.31|0
1659660600000|2022-08-05 00:50:00|599.33|596.53|598.66|595.86|599.33|596.53|598.32|595.52|0
1659660900000|2022-08-05 00:55:00|598.77|595.97|598.77|595.97|598.88|596.08|597.88|595.08|0
1659661200000|2022-08-05 01:00:00|598.99|596.19|598.44|595.64|598.99|596.19|598.32|595.52|0
1659661500000|2022-08-05 01:05:00|598.32|595.52|596.1|593.3|598.54|595.74|595.21|592.41|0
1659661800000|2022-08-05 01:10:00|596.22|593.42|595.88|593.08|596.77|593.97|595.88|593.08|0
1659662100000|2022-08-05 01:15:00|595.66|592.86|594.66|591.86|596.1|593.3|594.55|591.75|0
1659662400000|2022-08-05 01:20:00|594.55|591.75|594.32|591.52|594.99|592.19|594.1|591.3|0
1659662700000|2022-08-05 01:25:00|594.54|591.74|595.87|593.07|595.87|593.07|594.54|591.74|0
1659663000000|2022-08-05 01:30:00|595.65|592.85|597.2|594.4|597.2|594.4|595.65|592.85|0
1659663300000|2022-08-05 01:35:00|597.43|594.63|596.65|593.85|597.87|595.07|596.32|593.52|0
1659663600000|2022-08-05 01:40:00|596.76|593.96|595.21|592.41|596.76|593.96|594.54|591.74|0
1659663900000|2022-08-05 01:45:00|594.98|592.18|592.77|589.97|595.43|592.63|592.77|589.97|0
1659664200000|2022-08-05 01:50:00|592.88|590.08|592.55|589.75|593.65|590.85|592.1|589.3|0
1659664500000|2022-08-05 01:55:00|592.66|589.86|592.88|590.08|592.99|590.19|592.1|589.3|0
1659664800000|2022-08-05 02:00:00|592.77|589.97|593.43|590.63|593.87|591.07|592.32|589.52|0
1659665100000|2022-08-05 02:05:00|593.54|590.74|593.21|590.41|593.54|590.74|592.54|589.74|0
1659665400000|2022-08-05 02:10:00|593.32|590.52|593.43|590.63|593.65|590.85|592.76|589.96|0
1659665700000|2022-08-05 02:15:00|593.32|590.52|593.87|591.07|593.87|591.07|593.32|590.52|0
1659666000000|2022-08-05 02:20:00|593.65|590.85|592.98|590.18|593.65|590.85|592.76|589.96|0
1659666300000|2022-08-05 02:25:00|592.88|590.08|592.76|589.96|592.98|590.18|592.32|589.52|0
1659666600000|2022-08-05 02:30:00|592.54|589.74|590.77|587.97|592.54|589.74|590.77|587.97|0
1659666900000|2022-08-05 02:35:00|590.99|588.19|592.54|589.74|592.54|589.74|590.99|588.19|0
1659667200000|2022-08-05 02:40:00|592.43|589.63|592.09|589.29|592.54|589.74|591.87|589.07|0
1659667500000|2022-08-05 02:45:00|592.21|589.41|592.31|589.51|592.53|589.73|592.09|589.29|0
1659667800000|2022-08-05 02:50:00|592.21|589.41|591.87|589.07|592.53|589.73|591.87|589.07|0
1659668100000|2022-08-05 02:55:00|591.98|589.18|592.31|589.51|592.31|589.51|591.87|589.07|0
1659668400000|2022-08-05 03:00:00|592.09|589.29|591.87|589.07|592.31|589.51|591.65|588.85|0
1659668700000|2022-08-05 03:05:00|592.09|589.29|593.42|590.62|593.64|590.84|592.09|589.29|0
1659669000000|2022-08-05 03:10:00|593.31|590.51|594.52|591.72|594.97|592.17|592.97|590.17|0
1659669300000|2022-08-05 03:15:00|594.74|591.94|594.08|591.28|594.74|591.94|594.08|591.28|0
1659669600000|2022-08-05 03:20:00|594.19|591.39|593.41|590.61|594.41|591.61|593.19|590.39|0
1659669900000|2022-08-05 03:25:00|593.31|590.51|593.41|590.61|593.75|590.95|593.19|590.39|0
1659670200000|2022-08-05 03:30:00|593.19|590.39|593.85|591.05|593.85|591.05|593.08|590.28|0
1659670500000|2022-08-05 03:35:00|593.75|590.95|593.19|590.39|593.85|591.05|593.19|590.39|0
1659670800000|2022-08-05 03:40:00|593.3|590.5|594.07|591.27|594.19|591.39|593.19|590.39|0
1659671100000|2022-08-05 03:45:00|594.19|591.39|594.51|591.71|594.51|591.71|593.85|591.05|0
1659671400000|2022-08-05 03:50:00|594.41|591.61|593.63|590.83|594.41|591.61|593.63|590.83|0
1659671700000|2022-08-05 03:55:00|593.18|590.38|592.96|590.16|593.63|590.83|592.96|590.16|0
1659672000000|2022-08-05 04:00:00|593.18|590.38|593.18|590.38|593.3|590.5|592.74|589.94|0
1659672300000|2022-08-05 04:05:00|592.96|590.16|592.96|590.16|592.96|590.16|592.52|589.72|0
1659672600000|2022-08-05 04:10:00|592.74|589.94|592.74|589.94|592.74|589.94|592.07|589.27|0
1659672900000|2022-08-05 04:15:00|592.63|589.83|592.85|590.05|592.96|590.16|592.63|589.83|0
1659673200000|2022-08-05 04:20:00|592.96|590.16|593.4|590.6|593.4|590.6|592.96|590.16|0
1659673500000|2022-08-05 04:25:00|593.62|590.82|594.18|591.38|594.28|591.48|593.62|590.82|0
1659673800000|2022-08-05 04:30:00|594.06|591.26|593.18|590.38|594.18|591.38|593.18|590.38|0
1659674100000|2022-08-05 04:35:00|592.95|590.15|593.17|590.37|593.51|590.71|592.95|590.15|0
1659674400000|2022-08-05 04:40:00|593.29|590.49|592.73|589.93|593.4|590.6|592.73|589.93|0
1659674700000|2022-08-05 04:45:00|592.51|589.71|592.95|590.15|592.95|590.15|592.29|589.49|0
1659675000000|2022-08-05 04:50:00|592.84|590.04|592.51|589.71|593.17|590.37|592.51|589.71|0
1659675300000|2022-08-05 04:55:00|592.73|589.93|592.51|589.71|592.95|590.15|592.28|589.48|0
1659675600000|2022-08-05 05:00:00|592.4|589.6|593.17|590.37|593.83|591.03|592.28|589.48|0
1659675900000|2022-08-05 05:05:00|593.28|590.48|594.05|591.25|594.61|591.81|593.17|590.37|0
1659676200000|2022-08-05 05:10:00|594.28|591.48|593.83|591.03|594.72|591.92|593.39|590.59|0
1659676500000|2022-08-05 05:15:00|593.73|590.93|594.5|591.7|594.61|591.81|593.73|590.93|0
1659676800000|2022-08-05 05:20:00|594.49|591.69|593.83|591.03|594.72|591.92|593.61|590.81|0
1659677100000|2022-08-05 05:25:00|593.61|590.81|594.71|591.91|594.71|591.91|593.39|590.59|0
1659677400000|2022-08-05 05:30:00|594.49|591.69|594.27|591.47|594.71|591.91|594.05|591.25|0
1659677700000|2022-08-05 05:35:00|594.39|591.59|593.83|591.03|594.49|591.69|593.83|591.03|0
1659678000000|2022-08-05 05:40:00|593.6|590.8|593.6|590.8|594.27|591.47|593.6|590.8|0
1659678300000|2022-08-05 05:45:00|593.38|590.58|594.93|592.13|594.93|592.13|592.94|590.14|0
1659678600000|2022-08-05 05:50:00|594.71|591.91|594.93|592.13|595.37|592.57|594.71|591.91|0
1659678900000|2022-08-05 05:55:00|594.71|591.91|592.94|590.14|594.71|591.91|592.94|590.14|0
1659679200000|2022-08-05 06:00:00|593.16|590.36|593.38|590.58|594.71|591.91|593.16|590.36|0
1659679500000|2022-08-05 06:05:00|593.16|590.36|594.48|591.68|594.93|592.13|593.16|590.36|0
1659679800000|2022-08-05 06:10:00|594.71|591.91|594.7|591.9|594.71|591.91|593.6|590.8|0
1659680100000|2022-08-05 06:15:00|594.93|592.13|594.48|591.68|595.15|592.35|594.26|591.46|0
1659680400000|2022-08-05 06:20:00|594.7|591.9|595.15|592.35|596.03|593.23|594.48|591.68|0
1659680700000|2022-08-05 06:25:00|595.37|592.57|594.7|591.9|595.59|592.79|594.7|591.9|0
1659681000000|2022-08-05 06:30:00|594.48|591.68|594.48|591.68|595.59|592.79|594.48|591.68|0
1659681300000|2022-08-05 06:35:00|594.59|591.79|595.7|592.9|596.03|593.23|594.59|591.79|0
1659681600000|2022-08-05 06:40:00|595.59|592.79|595.81|593.01|596.25|593.45|595.59|592.79|0
1659681900000|2022-08-05 06:45:00|595.92|593.12|596.14|593.34|596.25|593.45|594.92|592.12|0
1659682200000|2022-08-05 06:50:00|596.03|593.23|595.36|592.56|596.03|593.23|594.92|592.12|0
1659682500000|2022-08-05 06:55:00|595.58|592.78|597.58|594.78|597.58|594.78|595.58|592.78|0
1659682800000|2022-08-05 07:00:00|597.36|594.56|598.24|595.44|598.69|595.89|596.47|593.67|0
1659683100000|2022-08-05 07:05:00|598.04|595.64|596.49|594.09|598.27|595.87|596.16|593.76|0
1659683400000|2022-08-05 07:10:00|596.27|593.87|596.04|593.64|596.93|594.53|595.6|593.2|0
1659683700000|2022-08-05 07:15:00|595.82|593.42|596.93|594.53|597.6|595.2|595.6|593.2|0
1659684000000|2022-08-05 07:20:00|596.49|594.09|596.04|593.64|596.49|594.09|595.27|592.87|0
1659684300000|2022-08-05 07:25:00|596.16|593.76|596.26|593.86|596.49|594.09|595.15|592.75|0
1659684600000|2022-08-05 07:30:00|596.04|593.64|596.04|593.64|596.71|594.31|594.49|592.09|0
1659684900000|2022-08-05 07:35:00|595.82|593.42|596.04|593.64|596.48|594.08|595.15|592.75|0
1659685200000|2022-08-05 07:40:00|596.15|593.75|595.85|593.45|596.48|594.08|595.07|592.67|0
1659685500000|2022-08-05 07:45:00|595.52|593.12|598.52|596.12|598.52|596.12|595.3|592.9|0
1659685800000|2022-08-05 07:50:00|598.4|596|597.07|594.67|599.07|596.67|597.07|594.67|0
1659686100000|2022-08-05 07:55:00|596.96|594.56|596.18|593.78|597.51|595.11|596.18|593.78|0
1659686400000|2022-08-05 08:00:00|596.62|594.22|596.62|594.22|597.51|595.11|596.4|594|0
1659686700000|2022-08-05 08:05:00|596.84|594.44|596.18|593.78|597.07|594.67|595.51|593.11|0
1659687000000|2022-08-05 08:10:00|596.4|594|597.95|595.55|598.4|596|596.4|594|0
1659687300000|2022-08-05 08:15:00|598.07|595.67|598.84|596.44|599.73|597.33|597.73|595.33|0
1659687600000|2022-08-05 08:20:00|599.06|596.66|599.28|596.88|599.73|597.33|598.62|596.22|0
1659687900000|2022-08-05 08:25:00|599.06|596.66|600.62|598.22|600.84|598.44|599.06|596.66|0
1659688200000|2022-08-05 08:30:00|600.84|598.44|600.62|598.22|601.06|598.66|599.73|597.33|0
1659688500000|2022-08-05 08:35:00|600.84|598.44|601.95|599.55|601.95|599.55|600.39|597.99|0
1659688800000|2022-08-05 08:40:00|601.73|599.33|603.51|601.11|603.73|601.33|600.95|598.55|0
1659689100000|2022-08-05 08:45:00|603.29|600.89|603.51|601.11|604.18|601.78|602.62|600.22|0
1659689400000|2022-08-05 08:50:00|603.29|600.89|602.17|599.77|603.51|601.11|602.06|599.66|0
1659689700000|2022-08-05 08:55:00|602.06|599.66|601.95|599.55|603.06|600.66|601.84|599.44|0
1659690000000|2022-08-05 09:00:00|602.17|599.77|602.62|600.22|603.28|600.88|602.17|599.77|0
1659690300000|2022-08-05 09:05:00|602.61|600.21|603.73|601.33|603.73|601.33|602.17|599.77|0
1659690600000|2022-08-05 09:10:00|603.95|601.55|602.39|599.99|603.95|601.55|602.39|599.99|0
1659690900000|2022-08-05 09:15:00|602.61|600.21|600.61|598.21|602.61|600.21|600.61|598.21|0
1659691200000|2022-08-05 09:20:00|600.39|597.99|600.38|597.98|600.83|598.43|599.94|597.54|0
1659691500000|2022-08-05 09:25:00|600.61|598.21|600.94|598.54|601.05|598.65|600.16|597.76|0
1659691800000|2022-08-05 09:30:00|600.83|598.43|601.94|599.54|601.94|599.54|600.38|597.98|0
1659692100000|2022-08-05 09:35:00|601.72|599.32|601.94|599.54|602.39|599.99|601.39|598.99|0
1659692400000|2022-08-05 09:40:00|601.83|599.43|601.72|599.32|602.16|599.76|600.6|598.2|0
1659692700000|2022-08-05 09:45:00|601.83|599.43|603.05|600.65|604.17|601.77|601.83|599.43|0
1659693000000|2022-08-05 09:50:00|602.83|600.43|600.38|597.98|602.83|600.43|600.16|597.76|0
1659693300000|2022-08-05 09:55:00|600.6|598.2|600.94|598.54|601.27|598.87|600.16|597.76|0
1659693600000|2022-08-05 10:00:00|600.82|598.42|602.83|600.43|603.72|601.32|600.6|598.2|0
1659693900000|2022-08-05 10:05:00|603.72|601.32|602.05|599.65|604.16|601.76|601.71|599.31|0
1659694200000|2022-08-05 10:10:00|602.16|599.76|603.94|601.54|604.16|601.76|602.16|599.76|0
1659694500000|2022-08-05 10:15:00|603.83|601.43|603.27|600.87|603.83|601.43|602.6|600.2|0
1659694800000|2022-08-05 10:20:00|603.05|600.65|603.27|600.87|604.16|601.76|603.05|600.65|0
1659695100000|2022-08-05 10:25:00|603.16|600.76|602.6|600.2|603.94|601.54|602.37|599.97|0
1659695400000|2022-08-05 10:30:00|602.71|600.31|602.6|600.2|604.6|602.2|602.49|600.09|0
1659695700000|2022-08-05 10:35:00|602.49|600.09|604.16|601.76|604.16|601.76|602.15|599.75|0
1659696000000|2022-08-05 10:40:00|604.38|601.98|603.6|601.2|604.6|602.2|603.49|601.09|0
1659696300000|2022-08-05 10:45:00|603.49|601.09|603.6|601.2|604.15|601.75|603.48|601.08|0
1659696600000|2022-08-05 10:50:00|603.48|601.08|603.04|600.64|603.71|601.31|602.15|599.75|0
1659696900000|2022-08-05 10:55:00|603.26|600.86|604.37|601.97|606.16|603.76|603.26|600.86|0
1659697200000|2022-08-05 11:00:00|604.15|601.75|604.6|602.2|604.6|602.2|603.04|600.64|0
1659697500000|2022-08-05 11:05:00|604.49|602.09|606.16|603.76|606.6|604.2|604.49|602.09|0
1659697800000|2022-08-05 11:10:00|605.93|603.53|605.93|603.53|606.27|603.87|605.04|602.64|0
1659698100000|2022-08-05 11:15:00|606.27|603.87|604.15|601.75|607.27|604.87|603.7|601.3|0
1659698400000|2022-08-05 11:20:00|603.92|601.52|604.26|601.86|605.26|602.86|603.92|601.52|0
1659698700000|2022-08-05 11:25:00|603.92|601.52|603.03|600.63|604.15|601.75|602.81|600.41|0
1659699000000|2022-08-05 11:30:00|603.25|600.85|603.48|601.08|603.7|601.3|602.92|600.52|0
1659699300000|2022-08-05 11:35:00|603.25|600.85|601.47|599.07|603.25|600.85|601.25|598.85|0
1659699600000|2022-08-05 11:40:00|601.59|599.19|601.91|599.51|602.14|599.74|601.02|598.62|0
1659699900000|2022-08-05 11:45:00|601.69|599.29|600.35|597.95|602.14|599.74|600.35|597.95|0
1659700200000|2022-08-05 11:50:00|600.58|598.18|598.57|596.17|600.58|598.18|597.69|595.29|0
1659700500000|2022-08-05 11:55:00|598.8|596.4|597.68|595.28|599.02|596.62|597.24|594.84|0
1659700800000|2022-08-05 12:00:00|597.91|595.51|596.79|594.39|598.57|596.17|596.79|594.39|0
1659701100000|2022-08-05 12:05:00|596.57|594.17|598.57|596.17|599.02|596.62|596.57|594.17|0
1659701400000|2022-08-05 12:10:00|598.69|596.29|597.9|595.5|598.79|596.39|597.13|594.73|0
1659701700000|2022-08-05 12:15:00|598.13|595.73|596.57|594.17|598.13|595.73|596.46|594.06|0
1659702000000|2022-08-05 12:20:00|596.79|594.39|597.23|594.83|597.23|594.83|595.9|593.5|0
1659702300000|2022-08-05 12:25:00|597.13|594.73|595.68|593.28|598.12|595.72|594.13|591.73|0
1659702600000|2022-08-05 12:30:00|604.47|602.07|631.53|629.13|633.01|630.61|604.47|602.07|0
1659702900000|2022-08-05 12:35:00|631.19|628.79|629.93|627.53|632.77|630.37|626.89|624.49|0
1659703200000|2022-08-05 12:40:00|630.15|627.75|634.32|631.92|634.32|631.92|627.68|625.28|0
1659703500000|2022-08-05 12:45:00|635.22|632.82|642.31|639.91|642.99|640.59|635.22|632.82|0
1659703800000|2022-08-05 12:50:00|642.2|639.8|641.85|639.45|642.65|640.25|637.66|635.26|0
1659704100000|2022-08-05 12:55:00|641.4|639|642.13|639.73|647.11|644.71|640.78|638.38|0
1659704400000|2022-08-05 13:00:00|642.59|640.19|639.87|637.47|644.62|642.22|639.2|636.8|0
1659704700000|2022-08-05 13:05:00|640.1|637.7|642.81|640.41|642.81|640.41|639.19|636.79|0
1659705000000|2022-08-05 13:10:00|642.58|640.18|645.07|642.67|645.3|642.9|640.55|638.15|0
1659705300000|2022-08-05 13:15:00|645.3|642.9|640.55|638.15|645.3|642.9|640.32|637.92|0
1659705600000|2022-08-05 13:20:00|640.77|638.37|641.79|639.39|644.39|641.99|639.42|637.02|0
1659705900000|2022-08-05 13:25:00|641.68|639.28|643.26|640.86|645.3|642.9|641|638.6|0
1659706200000|2022-08-05 13:30:00|643.48|641.08|631.3|628.9|643.48|641.08|629.5|627.1|0
1659706500000|2022-08-05 13:35:00|630.4|628|627.03|624.63|632.2|629.8|625.68|623.28|0
1659706800000|2022-08-05 13:40:00|627.25|624.85|626.81|624.41|629.95|627.55|623.22|620.82|0
1659707100000|2022-08-05 13:45:00|626.58|624.18|626.8|624.4|631.52|629.12|625.01|622.61|0
1659707400000|2022-08-05 13:50:00|626.58|624.18|622.54|620.14|626.58|624.18|620.31|617.91|0
1659707700000|2022-08-05 13:55:00|622.1|619.7|621.65|619.25|626.58|624.18|621.2|618.8|0
1659708000000|2022-08-05 14:00:00|621.42|619.02|614.28|611.88|623.66|621.26|612.72|610.32|0
1659708300000|2022-08-05 14:05:00|613.61|611.21|609.38|606.98|615.84|613.44|609.15|606.75|0
1659708600000|2022-08-05 14:10:00|609.15|606.75|606.08|603.68|613.16|610.76|603.85|601.45|0
1659708900000|2022-08-05 14:15:00|605.85|603.45|604.49|602.09|606.72|604.32|601.6|599.2|0
1659709200000|2022-08-05 14:20:00|603.82|601.42|604.05|601.65|605.16|602.76|602.04|599.64|0
1659709500000|2022-08-05 14:25:00|604.27|601.87|608.51|606.11|611.19|608.79|603.82|601.42|0
1659709800000|2022-08-05 14:30:00|608.06|605.66|612.42|610.02|613.65|611.25|607.61|605.21|0
1659710100000|2022-08-05 14:35:00|612.31|609.91|607.39|604.99|612.53|610.13|607.17|604.77|0
1659710400000|2022-08-05 14:40:00|607.61|605.21|610.74|608.34|611.64|609.24|607.61|605.21|0
1659710700000|2022-08-05 14:45:00|610.52|608.12|610.07|607.67|610.96|608.56|607.61|605.21|0
1659711000000|2022-08-05 14:50:00|610.29|607.89|611.19|608.79|616.34|613.94|610.07|607.67|0
1659711300000|2022-08-05 14:55:00|611.41|609.01|611.18|608.78|611.52|609.12|608.94|606.54|0
1659711600000|2022-08-05 15:00:00|610.95|608.55|615.22|612.82|617.46|615.06|610.73|608.33|0
1659711900000|2022-08-05 15:05:00|615.89|613.49|615.66|613.26|620.61|618.21|615.44|613.04|0
1659712200000|2022-08-05 15:10:00|615.44|613.04|621.29|618.89|621.74|619.34|614.77|612.37|0
1659712500000|2022-08-05 15:15:00|621.51|619.11|622.19|619.79|623.54|621.14|618.81|616.41|0
1659712800000|2022-08-05 15:20:00|622.42|620.02|629.64|627.24|629.87|627.47|621.51|619.11|0
1659713100000|2022-08-05 15:25:00|630.1|627.7|636.9|634.5|636.9|634.5|628.63|626.23|0
1659713400000|2022-08-05 15:30:00|637.12|634.72|630.49|628.09|637.81|635.41|628.91|626.51|0
1659713700000|2022-08-05 15:35:00|630.27|627.87|630.72|628.32|632.53|630.13|628.23|625.83|0
1659714000000|2022-08-05 15:40:00|631.17|628.77|632.08|629.68|633.66|631.26|629.81|627.41|0
1659714300000|2022-08-05 15:45:00|631.85|629.45|634.26|631.86|635.84|633.44|631.62|629.22|0
1659714600000|2022-08-05 15:50:00|634.49|632.09|632.01|629.61|635.39|632.99|629.08|626.68|0
1659714900000|2022-08-05 15:55:00|632.46|630.06|633.81|631.41|635.16|632.76|630.88|628.48|0
1659715200000|2022-08-05 16:00:00|634.26|631.86|628.18|625.78|634.26|631.86|627.5|625.1|0
1659715500000|2022-08-05 16:05:00|628.4|626|629.98|627.58|631.33|628.93|625.25|622.85|0
1659715800000|2022-08-05 16:10:00|629.75|627.35|626.15|623.75|629.75|627.35|626.04|623.64|0
1659716100000|2022-08-05 16:15:00|625.93|623.53|624.58|622.18|626.15|623.75|623.01|620.61|0
1659716400000|2022-08-05 16:20:00|624.8|622.4|627.05|624.65|628.4|626|623.68|621.28|0
1659716700000|2022-08-05 16:25:00|627.5|625.1|625.02|622.62|628.17|625.77|624.58|622.18|0
1659717000000|2022-08-05 16:30:00|624.8|622.4|629.07|626.67|630.87|628.47|624.8|622.4|0
1659717300000|2022-08-05 16:35:00|629.52|627.12|628.62|626.22|630.87|628.47|626.82|624.42|0
1659717600000|2022-08-05 16:40:00|628.84|626.44|623.9|621.5|629.29|626.89|623.67|621.27|0
1659717900000|2022-08-05 16:45:00|624.35|621.95|618.74|616.34|624.35|621.95|618.29|615.89|0
1659718200000|2022-08-05 16:50:00|618.52|616.12|617.62|615.22|620.09|617.69|617.4|615|0
1659718500000|2022-08-05 16:55:00|617.85|615.45|617.4|615|619.19|616.79|616.73|614.33|0
1659718800000|2022-08-05 17:00:00|616.95|614.55|614.94|612.54|619.64|617.24|614.94|612.54|0
1659719100000|2022-08-05 17:05:00|614.71|612.31|614.71|612.31|616.17|613.77|612.7|610.3|0
1659719400000|2022-08-05 17:10:00|614.27|611.87|611.36|608.96|614.94|612.54|610.92|608.52|0
1659719700000|2022-08-05 17:15:00|611.14|608.74|614.04|611.64|614.04|611.64|609.8|607.4|0
1659720000000|2022-08-05 17:20:00|613.82|611.42|611.33|608.93|615.83|613.43|611.33|608.93|0
1659720300000|2022-08-05 17:25:00|611.55|609.15|613.57|611.17|613.8|611.4|609.31|606.91|0
1659720600000|2022-08-05 17:30:00|613.35|610.95|609.53|607.13|613.35|610.95|609.31|606.91|0
1659720900000|2022-08-05 17:35:00|609.31|606.91|608.41|606.01|609.76|607.36|606.84|604.44|0
1659721200000|2022-08-05 17:40:00|608.19|605.79|609.98|607.58|609.98|607.58|607.07|604.67|0
1659721500000|2022-08-05 17:45:00|610.2|607.8|612.22|609.82|612.45|610.05|609.31|606.91|0
1659721800000|2022-08-05 17:50:00|612|609.6|613.34|610.94|614.02|611.62|611.77|609.37|0
1659722100000|2022-08-05 17:55:00|613.12|610.72|615.14|612.74|617.39|614.99|612.89|610.49|0
1659722400000|2022-08-05 18:00:00|615.37|612.97|615.37|612.97|617.62|615.22|614.92|612.52|0
1659722700000|2022-08-05 18:05:00|615.59|613.19|618.07|615.67|618.07|615.67|614.69|612.29|0
1659723000000|2022-08-05 18:10:00|617.84|615.44|618.52|616.12|619.87|617.47|616.61|614.21|0
1659723300000|2022-08-05 18:15:00|618.74|616.34|615.59|613.19|619.42|617.02|615.14|612.74|0
1659723600000|2022-08-05 18:20:00|615.81|613.41|614.91|612.51|616.49|614.09|614.24|611.84|0
1659723900000|2022-08-05 18:25:00|615.14|612.74|623.08|620.68|623.08|620.68|614.69|612.29|0
1659724200000|2022-08-05 18:30:00|623.2|620.8|619.02|616.62|624.89|622.49|618.79|616.39|0
1659724500000|2022-08-05 18:35:00|619.24|616.84|620.37|617.97|621.05|618.65|618.57|616.17|0
1659724800000|2022-08-05 18:40:00|620.82|618.42|619.02|616.62|622.4|620|619.02|616.62|0
1659725100000|2022-08-05 18:45:00|619.47|617.07|619.92|617.52|620.14|617.74|617.89|615.49|0
1659725400000|2022-08-05 18:50:00|620.14|617.74|619.02|616.62|621.72|619.32|617.89|615.49|0
1659725700000|2022-08-05 18:55:00|619.24|616.84|619.92|617.52|623.98|621.58|619.24|616.84|0
1659726000000|2022-08-05 19:00:00|620.14|617.74|618.11|615.71|620.14|617.74|617.21|614.81|0
1659726300000|2022-08-05 19:05:00|618.56|616.16|618.34|615.94|621.72|619.32|617.89|615.49|0
1659726600000|2022-08-05 19:10:00|618.56|616.16|616.76|614.36|618.56|616.16|615.18|612.78|0
1659726900000|2022-08-05 19:15:00|616.53|614.13|617.43|615.03|618.33|615.93|614.73|612.33|0
1659727200000|2022-08-05 19:20:00|616.98|614.58|617.43|615.03|619.91|617.51|616.08|613.68|0
1659727500000|2022-08-05 19:25:00|616.98|614.58|615.18|612.78|618.45|616.05|614.73|612.33|0
1659727800000|2022-08-05 19:30:00|615.52|613.12|614|611.6|616.3|613.9|613.15|610.75|0
1659728100000|2022-08-05 19:35:00|613.12|610.72|614.48|612.08|614.48|612.08|612.22|609.82|0
1659728400000|2022-08-05 19:40:00|614.7|612.3|612.22|609.82|614.7|612.3|611.54|609.14|0
1659728700000|2022-08-05 19:45:00|611.54|609.14|607.94|605.54|611.54|609.14|606.59|604.19|0
1659729000000|2022-08-05 19:50:00|607.72|605.32|607.04|604.64|609.51|607.11|604.34|601.94|0
1659729300000|2022-08-05 19:55:00|606.37|603.97|606.36|603.96|607.94|605.54|603.89|601.49|0
1659729600000|2022-08-05 20:00:00|606.14|603.74|609.96|607.56|609.96|607.56|606.14|603.74|0
1659729900000|2022-08-05 20:05:00|609.74|607.34|610.86|608.46|611.09|608.69|609.51|607.11|0
1659730200000|2022-08-05 20:10:00|611.09|608.69|610.86|608.46|611.54|609.14|610.41|608.01|0
1659921900000|2022-08-08 01:25:00|616.13|613.33|615.37|612.57|616.13|613.33|615.37|612.57|0
1659922200000|2022-08-08 01:30:00|615.33|612.53|615.66|612.86|616.34|613.54|613.86|611.06|0
1659922500000|2022-08-08 01:35:00|615.43|612.63|615.88|613.08|616.34|613.54|614.87|612.07|0
1659922800000|2022-08-08 01:40:00|615.66|612.86|614.98|612.18|615.88|613.08|614.75|611.95|0
1659923100000|2022-08-08 01:45:00|614.75|611.95|614.08|611.28|615.43|612.63|613.74|610.94|0
1659923400000|2022-08-08 01:50:00|614.19|611.39|614.98|612.18|615.2|612.4|613.85|611.05|0
1659923700000|2022-08-08 01:55:00|615.2|612.4|613.85|611.05|615.2|612.4|613.62|610.82|0
1659924000000|2022-08-08 02:00:00|613.62|610.82|613.62|610.82|614.3|611.5|612.95|610.15|0
1659924300000|2022-08-08 02:05:00|613.74|610.94|614.42|611.62|614.42|611.62|613.62|610.82|0
1659924600000|2022-08-08 02:10:00|614.3|611.5|611.82|609.02|614.75|611.95|611.82|609.02|0
1659924900000|2022-08-08 02:15:00|612.04|609.24|611.93|609.13|612.16|609.36|609.57|606.77|0
1659925200000|2022-08-08 02:20:00|611.82|609.02|611.14|608.34|612.27|609.47|610.92|608.12|0
1659925500000|2022-08-08 02:25:00|611.03|608.23|610.69|607.89|611.03|608.23|609.79|606.99|0
1659925800000|2022-08-08 02:30:00|610.58|607.78|610.69|607.89|611.36|608.56|610.58|607.78|0
1659926100000|2022-08-08 02:35:00|610.58|607.78|609.34|606.54|610.69|607.89|608.89|606.09|0
1659926400000|2022-08-08 02:40:00|609.11|606.31|610.46|607.66|610.91|608.11|609.11|606.31|0
1659926700000|2022-08-08 02:45:00|610.69|607.89|611.36|608.56|611.36|608.56|610.24|607.44|0
1659927000000|2022-08-08 02:50:00|611.14|608.34|610.46|607.66|611.36|608.56|609.78|606.98|0
1659927300000|2022-08-08 02:55:00|610.68|607.88|610.23|607.43|610.91|608.11|610.01|607.21|0
1659927600000|2022-08-08 03:00:00|610.46|607.66|610.91|608.11|611.36|608.56|610.23|607.43|0
1659927900000|2022-08-08 03:05:00|610.8|608|610.68|607.88|611.13|608.33|610.46|607.66|0
1659928200000|2022-08-08 03:10:00|610.46|607.66|610.01|607.21|610.68|607.88|609.78|606.98|0
1659928500000|2022-08-08 03:15:00|609.9|607.1|609.33|606.53|610.23|607.43|608.88|606.08|0
1659928800000|2022-08-08 03:20:00|609.1|606.3|609.55|606.75|609.67|606.87|608.88|606.08|0
1659929100000|2022-08-08 03:25:00|609.78|606.98|609.55|606.75|609.78|606.98|609.33|606.53|0
1659929400000|2022-08-08 03:30:00|609.67|606.87|608.54|605.74|610|607.2|608.09|605.29|0
1659929700000|2022-08-08 03:35:00|608.65|605.85|609.33|606.53|609.33|606.53|608.2|605.4|0
1659930000000|2022-08-08 03:40:00|609.1|606.3|610|607.2|610|607.2|609.1|606.3|0
1659930300000|2022-08-08 03:45:00|609.77|606.97|611.35|608.55|611.58|608.78|609.55|606.75|0
1659930600000|2022-08-08 03:50:00|611.12|608.32|611.35|608.55|611.8|609|611.12|608.32|0
1659930900000|2022-08-08 03:55:00|611.57|608.77|611.57|608.77|611.8|609|611.35|608.55|0
1659931200000|2022-08-08 04:00:00|611.35|608.55|610.45|607.65|611.35|608.55|610.45|607.65|0
1659931500000|2022-08-08 04:05:00|610.34|607.54|610.9|608.1|610.9|608.1|610.22|607.42|0
1659931800000|2022-08-08 04:10:00|610.67|607.87|609.99|607.19|610.9|608.1|609.99|607.19|0
1659932100000|2022-08-08 04:15:00|609.77|606.97|609.99|607.19|609.99|607.19|608.87|606.07|0
1659932400000|2022-08-08 04:20:00|609.77|606.97|610.44|607.64|610.67|607.87|609.54|606.74|0
1659932700000|2022-08-08 04:25:00|610.56|607.76|610.44|607.64|610.89|608.09|610.44|607.64|0
1659933000000|2022-08-08 04:30:00|610.22|607.42|609.76|606.96|610.44|607.64|609.76|606.96|0
1659933300000|2022-08-08 04:35:00|609.88|607.08|610.21|607.41|610.44|607.64|609.76|606.96|0
1659933600000|2022-08-08 04:40:00|610.11|607.31|610.33|607.53|610.44|607.64|609.99|607.19|0
1659933900000|2022-08-08 04:45:00|610.21|607.41|610.21|607.41|610.44|607.64|609.76|606.96|0
1659934200000|2022-08-08 04:50:00|610.1|607.3|608.41|605.61|610.21|607.41|608.41|605.61|0
1659934500000|2022-08-08 04:55:00|608.19|605.39|607.74|604.94|608.64|605.84|607.29|604.49|0
1659934800000|2022-08-08 05:00:00|607.96|605.16|606.61|603.81|608.18|605.38|606.61|603.81|0
1659935100000|2022-08-08 05:05:00|606.73|603.93|606.38|603.58|606.84|604.04|606.16|603.36|0
1659935400000|2022-08-08 05:10:00|605.94|603.14|605.04|602.24|605.94|603.14|604.59|601.79|0
1659935700000|2022-08-08 05:15:00|604.81|602.01|604.14|601.34|604.81|602.01|603.69|600.89|0
1659936000000|2022-08-08 05:20:00|604.36|601.56|604.48|601.68|604.48|601.68|603.69|600.89|0
1659936300000|2022-08-08 05:25:00|604.59|601.79|605.48|602.68|605.71|602.91|604.36|601.56|0
1659936600000|2022-08-08 05:30:00|605.6|602.8|604.36|601.56|606.16|603.36|603.58|600.78|0
1659936900000|2022-08-08 05:35:00|604.13|601.33|605.48|602.68|606.15|603.35|604.13|601.33|0
1659937200000|2022-08-08 05:40:00|605.71|602.91|606.15|603.35|606.15|603.35|605.48|602.68|0
1659937500000|2022-08-08 05:45:00|605.93|603.13|604.8|602|606.15|603.35|604.58|601.78|0
1659937800000|2022-08-08 05:50:00|604.58|601.78|605.03|602.23|605.03|602.23|603.91|601.11|0
1659938100000|2022-08-08 05:55:00|605.15|602.35|603.91|601.11|605.25|602.45|603.23|600.43|0
1659938400000|2022-08-08 06:00:00|603.68|600.88|602.78|599.98|604.8|602|602.56|599.76|0
1659938700000|2022-08-08 06:05:00|603.01|600.21|603.45|600.65|603.9|601.1|602.78|599.98|0
1659939000000|2022-08-08 06:10:00|603.35|600.55|602.9|600.1|603.9|601.1|602.9|600.1|0
1659939300000|2022-08-08 06:15:00|602.78|599.98|601.66|598.86|603.45|600.65|601.43|598.63|0
1659939600000|2022-08-08 06:20:00|601.43|598.63|601.43|598.63|601.43|598.63|599.64|596.84|0
1659939900000|2022-08-08 06:25:00|601.21|598.41|600.31|597.51|601.66|598.86|600.09|597.29|0
1659940200000|2022-08-08 06:30:00|600.54|597.74|600.76|597.96|601.43|598.63|600.09|597.29|0
1659940500000|2022-08-08 06:35:00|600.98|598.18|601.21|598.41|601.88|599.08|600.54|597.74|0
1659940800000|2022-08-08 06:40:00|600.98|598.18|601.1|598.3|601.21|598.41|600.76|597.96|0
1659941100000|2022-08-08 06:45:00|601.21|598.41|600.59|597.79|601.58|598.78|600.15|597.35|0
1659941400000|2022-08-08 06:50:00|600.37|597.57|597.46|594.66|600.59|597.79|597.23|594.43|0
1659941700000|2022-08-08 06:55:00|597.23|594.43|597.23|594.43|598.8|596|596.34|593.54|0
1659942000000|2022-08-08 07:00:00|597.68|594.88|591.42|588.62|597.68|594.88|590.98|588.18|0
1659942300000|2022-08-08 07:05:00|591.34|588.94|591.67|589.27|592.12|589.72|589.33|586.93|0
1659942600000|2022-08-08 07:10:00|591|588.6|592.34|589.94|592.34|589.94|589.89|587.49|0
1659942900000|2022-08-08 07:15:00|592.11|589.71|592.34|589.94|594.12|591.72|592.11|589.71|0
1659943200000|2022-08-08 07:20:00|592.45|590.05|592.34|589.94|593.01|590.61|591.67|589.27|0
1659943500000|2022-08-08 07:25:00|592.56|590.16|592.9|590.5|593.68|591.28|592.34|589.94|0
1659943800000|2022-08-08 07:30:00|592.56|590.16|593.9|591.5|593.9|591.5|591.44|589.04|0
1659944100000|2022-08-08 07:35:00|593.67|591.27|594.79|592.39|595.24|592.84|593.45|591.05|0
1659944400000|2022-08-08 07:40:00|594.91|592.51|595.46|593.06|596.13|593.73|594.34|591.94|0
1659944700000|2022-08-08 07:45:00|595.68|593.28|594.23|591.83|595.68|593.28|593.56|591.16|0
1659945000000|2022-08-08 07:50:00|594.12|591.72|593.22|590.82|594.34|591.94|593|590.6|0
1659945300000|2022-08-08 07:55:00|593.12|590.72|593.36|590.96|593.81|591.41|592.91|590.51|0
1659945600000|2022-08-08 08:00:00|593.14|590.74|589.62|587.22|594.25|591.85|588.5|586.1|0
1659945900000|2022-08-08 08:05:00|589.84|587.44|594.7|592.3|594.7|592.3|589.84|587.44|0
1659946200000|2022-08-08 08:10:00|595.14|592.74|596.93|594.53|597.15|594.75|594.03|591.63|0
1659946500000|2022-08-08 08:15:00|597.04|594.64|598.49|596.09|598.71|596.31|596.93|594.53|0
1659946800000|2022-08-08 08:20:00|598.26|595.86|598.16|595.76|598.49|596.09|596.48|594.08|0
1659947100000|2022-08-08 08:25:00|598.05|595.65|596.49|594.09|598.49|596.09|595.6|593.2|0
1659947400000|2022-08-08 08:30:00|596.26|593.86|595.82|593.42|596.26|593.86|595.37|592.97|0
1659947700000|2022-08-08 08:35:00|595.6|593.2|596.49|594.09|596.71|594.31|595.04|592.64|0
1659948000000|2022-08-08 08:40:00|596.26|593.86|595.59|593.19|596.26|593.86|594.48|592.08|0
1659948300000|2022-08-08 08:45:00|595.82|593.42|595.59|593.19|595.82|593.42|594.7|592.3|0
1659948600000|2022-08-08 08:50:00|595.37|592.97|597.15|594.75|597.6|595.2|595.15|592.75|0
1659948900000|2022-08-08 08:55:00|596.93|594.53|596.7|594.3|597.37|594.97|596.7|594.3|0
1659949200000|2022-08-08 09:00:00|596.6|594.2|595.14|592.74|597.04|594.64|594.92|592.52|0
1659949500000|2022-08-08 09:05:00|595.04|592.64|594.92|592.52|595.14|592.74|593.81|591.41|0
1659949800000|2022-08-08 09:10:00|594.81|592.41|598.71|596.31|598.71|596.31|594.7|592.3|0
1659950100000|2022-08-08 09:15:00|598.6|596.2|597.59|595.19|599.15|596.75|597.59|595.19|0
1659950400000|2022-08-08 09:20:00|597.81|595.41|599.6|597.2|599.6|597.2|597.37|594.97|0
1659950700000|2022-08-08 09:25:00|599.37|596.97|598.26|595.86|599.37|596.97|598.03|595.63|0
1659951000000|2022-08-08 09:30:00|597.81|595.41|599.97|597.57|600.19|597.79|597.37|594.97|0
1659951300000|2022-08-08 09:35:00|600.19|597.79|599.52|597.12|600.41|598.01|599.08|596.68|0
1659951600000|2022-08-08 09:40:00|599.3|596.9|599.52|597.12|600.19|597.79|599.3|596.9|0
1659951900000|2022-08-08 09:45:00|599.42|597.02|599.74|597.34|599.74|597.34|598.42|596.02|0
1659952200000|2022-08-08 09:50:00|599.96|597.56|598.64|596.24|600.19|597.79|598.42|596.02|0
1659952500000|2022-08-08 09:55:00|598.86|596.46|598.86|596.46|599.96|597.56|598.64|596.24|0
1659952800000|2022-08-08 10:00:00|598.64|596.24|597.09|594.69|599.3|596.9|597.09|594.69|0
1659953100000|2022-08-08 10:05:00|597.2|594.8|596.64|594.24|597.42|595.02|596.2|593.8|0
1659953400000|2022-08-08 10:10:00|596.42|594.02|597.31|594.91|598.3|595.9|596.42|594.02|0
1659953700000|2022-08-08 10:15:00|597.08|594.68|596.76|594.36|597.75|595.35|596.2|593.8|0
1659954000000|2022-08-08 10:20:00|596.86|594.46|596.54|594.14|596.86|594.46|596.09|593.69|0
1659954300000|2022-08-08 10:25:00|596.64|594.24|597.08|594.68|597.08|594.68|596.2|593.8|0
1659954600000|2022-08-08 10:30:00|596.86|594.46|595.98|593.58|596.86|594.46|595.98|593.58|0
1659954900000|2022-08-08 10:35:00|596.42|594.02|594.65|592.25|596.42|594.02|594.43|592.03|0
1659955200000|2022-08-08 10:40:00|594.55|592.15|589.58|587.18|594.65|592.25|588.93|586.53|0
1659955500000|2022-08-08 10:45:00|589.8|587.4|589.14|586.74|590.46|588.06|588.38|585.98|0
1659955800000|2022-08-08 10:50:00|588.92|586.52|589.36|586.96|589.8|587.4|588.48|586.08|0
1659956100000|2022-08-08 10:55:00|589.58|587.18|587.82|585.42|589.8|587.4|587.6|585.2|0
1659956400000|2022-08-08 11:00:00|588.04|585.64|589.8|587.4|590.02|587.62|588.04|585.64|0
1659956700000|2022-08-08 11:05:00|590.02|587.62|590.68|588.28|590.79|588.39|589.8|587.4|0
1659957000000|2022-08-08 11:10:00|590.46|588.06|590.68|588.28|590.9|588.5|590.24|587.84|0
1659957300000|2022-08-08 11:15:00|590.46|588.06|591.56|589.16|591.78|589.38|590.24|587.84|0
1659957600000|2022-08-08 11:20:00|591.78|589.38|591.34|588.94|591.89|589.49|590.9|588.5|0
1659957900000|2022-08-08 11:25:00|591.12|588.72|593.32|590.92|593.54|591.14|590.9|588.5|0
1659958200000|2022-08-08 11:30:00|593.54|591.14|592.88|590.48|593.54|591.14|592.66|590.26|0
1659958500000|2022-08-08 11:35:00|592.65|590.25|592.65|590.25|592.87|590.47|592.21|589.81|0
1659958800000|2022-08-08 11:40:00|592.55|590.15|591.55|589.15|592.65|590.25|591.55|589.15|0
1659959100000|2022-08-08 11:45:00|591.45|589.05|589.79|587.39|591.55|589.15|589.79|587.39|0
1659959400000|2022-08-08 11:50:00|589.9|587.5|586.71|584.31|589.9|587.5|586.71|584.31|0
1659959700000|2022-08-08 11:55:00|586.49|584.09|587.15|584.75|588.25|585.85|585.61|583.21|0
1659960000000|2022-08-08 12:00:00|587.04|584.64|586.69|584.29|588.29|585.89|586.47|584.07|0
1659960300000|2022-08-08 12:05:00|586.81|584.41|585.81|583.41|586.91|584.51|584.71|582.31|0
1659960600000|2022-08-08 12:10:00|586.03|583.63|587.13|584.73|587.35|584.95|585.81|583.41|0
1659960900000|2022-08-08 12:15:00|586.91|584.51|588.01|585.61|588.23|585.83|586.58|584.18|0
1659961200000|2022-08-08 12:20:00|587.79|585.39|586.91|584.51|588.23|585.83|586.25|583.85|0
1659961500000|2022-08-08 12:25:00|586.69|584.29|584.71|582.31|586.91|584.51|584.05|581.65|0
1659961800000|2022-08-08 12:30:00|584.27|581.87|585.59|583.19|586.03|583.63|584.05|581.65|0
1659962100000|2022-08-08 12:35:00|585.48|583.08|585.8|583.4|586.68|584.28|584.93|582.53|0
1659962400000|2022-08-08 12:40:00|585.7|583.3|585.36|582.96|586.02|583.62|585.14|582.74|0
1659962700000|2022-08-08 12:45:00|585.14|582.74|584.92|582.52|586.46|584.06|584.49|582.09|0
1659963000000|2022-08-08 12:50:00|584.48|582.08|583.83|581.43|584.6|582.2|583.61|581.21|0
1659963300000|2022-08-08 12:55:00|583.61|581.21|580.32|577.92|583.61|581.21|580.32|577.92|0
1659963600000|2022-08-08 13:00:00|580.54|578.14|593.5|591.1|593.5|591.1|580.32|577.92|0
1659963900000|2022-08-08 13:05:00|593.72|591.32|592.62|590.22|595.27|592.87|591.96|589.56|0
1659964200000|2022-08-08 13:10:00|592.18|589.78|593.06|590.66|595.05|592.65|591.3|588.9|0
1659964500000|2022-08-08 13:15:00|593.28|590.88|590.41|588.01|593.72|591.32|590.19|587.79|0
1659964800000|2022-08-08 13:20:00|590.19|587.79|590.85|588.45|592.18|589.78|590.19|587.79|0
1659965100000|2022-08-08 13:25:00|590.63|588.23|592.4|590|593.06|590.66|590.63|588.23|0
1659965400000|2022-08-08 13:30:00|591.73|589.33|586.01|583.61|595.04|592.64|581.41|579.01|0
1659965700000|2022-08-08 13:35:00|584.91|582.51|583.82|581.42|590.41|588.01|580.97|578.57|0
1659966000000|2022-08-08 13:40:00|583.16|580.76|577.68|575.28|584.91|582.51|575.5|573.1|0
1659966300000|2022-08-08 13:45:00|577.25|574.85|576.59|574.19|580.31|577.91|576.15|573.75|0
1659966600000|2022-08-08 13:50:00|576.37|573.97|574.15|571.75|579.21|576.81|572.84|570.44|0
1659966900000|2022-08-08 13:55:00|573.27|570.87|575.89|573.49|576.32|573.92|571.97|569.57|0
1659967200000|2022-08-08 14:00:00|574.58|572.18|574.14|571.74|575.89|573.49|571.75|569.35|0
1659967500000|2022-08-08 14:05:00|574.58|572.18|575.23|572.83|578.72|576.32|573.93|571.53|0
1659967800000|2022-08-08 14:10:00|575.01|572.61|578.5|576.1|579.37|576.97|573.27|570.87|0
1659968100000|2022-08-08 14:15:00|578.28|575.88|578.94|576.54|579.81|577.41|576.97|574.57|0
1659968400000|2022-08-08 14:20:00|578.72|576.32|577.15|574.75|579.37|576.97|576.06|573.66|0
1659968700000|2022-08-08 14:25:00|576.93|574.53|577.26|574.86|583.27|580.87|576.49|574.09|0
1659969000000|2022-08-08 14:30:00|577.48|575.08|578.58|576.18|578.8|576.4|575.94|573.54|0
1659969300000|2022-08-08 14:35:00|578.69|576.29|574.84|572.44|580.34|577.94|574.4|572|0
1659969600000|2022-08-08 14:40:00|574.62|572.22|573.09|570.69|576.38|573.98|572.65|570.25|0
1659969900000|2022-08-08 14:45:00|572.43|570.03|580.56|578.16|581.22|578.82|572.21|569.81|0
1659970200000|2022-08-08 14:50:00|580.34|577.94|578.35|575.95|580.78|578.38|577.69|575.29|0
1659970500000|2022-08-08 14:55:00|578.57|576.17|578.74|576.34|581|578.6|577.47|575.07|0
1659970800000|2022-08-08 15:00:00|578.96|576.56|574.33|571.93|578.96|576.56|573.89|571.49|0
1659971100000|2022-08-08 15:05:00|573.89|571.49|576.28|573.88|576.94|574.54|573.67|571.27|0
1659971400000|2022-08-08 15:10:00|576.5|574.1|579.59|577.19|579.81|577.41|575.84|573.44|0
1659971700000|2022-08-08 15:15:00|579.81|577.41|583.57|581.17|585.34|582.94|579.59|577.19|0
1659972000000|2022-08-08 15:20:00|583.79|581.39|583.79|581.39|584.45|582.05|581.8|579.4|0
1659972300000|2022-08-08 15:25:00|584.45|582.05|586|583.6|586.89|584.49|583.57|581.17|0
1659972600000|2022-08-08 15:30:00|586.44|584.04|587.11|584.71|587.77|585.37|583.78|581.38|0
1659972900000|2022-08-08 15:35:00|587.33|584.93|596.56|594.16|596.89|594.49|585.78|583.38|0
1659973200000|2022-08-08 15:40:00|596|593.6|602.92|600.52|605.16|602.76|594.89|592.49|0
1659973500000|2022-08-08 15:45:00|603.15|600.75|600.91|598.51|603.37|600.97|599.35|596.95|0
1659973800000|2022-08-08 15:50:00|600.69|598.29|593.99|591.59|600.69|598.29|593.33|590.93|0
1659974100000|2022-08-08 15:55:00|594.22|591.82|593.32|590.92|594.22|591.82|591.99|589.59|0
1659974400000|2022-08-08 16:00:00|593.55|591.15|594.21|591.81|594.66|592.26|592.21|589.81|0
1659974700000|2022-08-08 16:05:00|594.44|592.04|602.02|599.62|602.92|600.52|593.32|590.92|0
1659975000000|2022-08-08 16:10:00|600.46|598.06|606.28|603.88|607.17|604.77|600.01|597.61|0
1659975300000|2022-08-08 16:15:00|605.6|603.2|612.34|609.94|614.81|612.41|605.38|602.98|0
1659975600000|2022-08-08 16:20:00|612.56|610.16|608.94|606.54|614.09|611.69|608.04|605.64|0
1659975900000|2022-08-08 16:25:00|609.16|606.76|613.08|610.68|614.53|612.13|607.37|604.97|0
1659976200000|2022-08-08 16:30:00|614.31|611.91|611.4|609|614.31|611.91|610.5|608.1|0
1659976500000|2022-08-08 16:35:00|611.62|609.22|613.19|610.79|616.77|614.37|611.17|608.77|0
1659976800000|2022-08-08 16:40:00|612.74|610.34|608.49|606.09|614.08|611.68|608.26|605.86|0
1659977100000|2022-08-08 16:45:00|608.26|605.86|607.37|604.97|610.05|607.65|606.7|604.3|0
1659977400000|2022-08-08 16:50:00|607.15|604.75|605.55|603.15|607.59|605.19|604.69|602.29|0
1659977700000|2022-08-08 16:55:00|606.11|603.71|607.78|605.38|609.57|607.17|605.33|602.93|0
1659978000000|2022-08-08 17:00:00|608.01|605.61|610.24|607.84|610.91|608.51|607.78|605.38|0
1659978300000|2022-08-08 17:05:00|610.02|607.62|605.99|603.59|610.36|607.96|605.32|602.92|0
1659978600000|2022-08-08 17:10:00|606.44|604.04|603.54|601.14|607.78|605.38|602.64|600.24|0
1659978900000|2022-08-08 17:15:00|603.76|601.36|601.31|598.91|603.98|601.58|600.41|598.01|0
1659979200000|2022-08-08 17:20:00|601.53|599.13|603.98|601.58|608|605.6|601.31|598.91|0
1659979500000|2022-08-08 17:25:00|603.76|601.36|609.57|607.17|609.57|607.17|603.31|600.91|0
1659979800000|2022-08-08 17:30:00|609.46|607.06|607.55|605.15|610.01|607.61|606.21|603.81|0
1659980100000|2022-08-08 17:35:00|607.78|605.38|610.01|607.61|611.58|609.18|607.1|604.7|0
1659980400000|2022-08-08 17:40:00|610.24|607.84|606.43|604.03|610.68|608.28|606.21|603.81|0
1659980700000|2022-08-08 17:45:00|606.21|603.81|607.32|604.92|608.44|606.04|605.31|602.91|0
1659981000000|2022-08-08 17:50:00|607.55|605.15|603.97|601.57|608.67|606.27|603.75|601.35|0
1659981300000|2022-08-08 17:55:00|604.2|601.8|603.12|600.72|604.2|601.8|602.23|599.83|0
1659981600000|2022-08-08 18:00:00|602.9|600.5|611.39|608.99|611.84|609.44|602.68|600.28|0
1659981900000|2022-08-08 18:05:00|612.29|609.89|608.03|605.63|615.2|612.8|607.58|605.18|0
1659982200000|2022-08-08 18:10:00|607.81|605.41|611.84|609.44|612.06|609.66|607.58|605.18|0
1659982500000|2022-08-08 18:15:00|611.61|609.21|612.62|610.22|615.2|612.8|610.49|608.09|0
1659982800000|2022-08-08 18:20:00|611.83|609.43|613.18|610.78|613.85|611.45|611.39|608.99|0
1659983100000|2022-08-08 18:25:00|613.85|611.45|612.73|610.33|615.2|612.8|611.38|608.98|0
1659983400000|2022-08-08 18:30:00|612.95|610.55|612.28|609.88|614.97|612.57|611.16|608.76|0
1659983700000|2022-08-08 18:35:00|612.5|610.1|615.64|613.24|616.54|614.14|612.5|610.1|0
1659984000000|2022-08-08 18:40:00|615.42|613.02|615.64|613.24|616.54|614.14|612.5|610.1|0
1659984300000|2022-08-08 18:45:00|615.19|612.79|616.31|613.91|618.11|615.71|614.07|611.67|0
1659984600000|2022-08-08 18:50:00|616.09|613.69|621.77|619.37|621.77|619.37|616.09|613.69|0
1659984900000|2022-08-08 18:55:00|621.99|619.59|616.6|614.2|621.99|619.59|614.82|612.42|0
1659985200000|2022-08-08 19:00:00|617.05|614.65|614.81|612.41|617.05|614.65|613.47|611.07|0
1659985500000|2022-08-08 19:05:00|614.59|612.19|614.81|612.41|616.83|614.43|613.47|611.07|0
1659985800000|2022-08-08 19:10:00|614.59|612.19|614.59|612.19|617.27|614.87|613.92|611.52|0
1659986100000|2022-08-08 19:15:00|614.81|612.41|616.82|614.42|620.18|617.78|614.59|612.19|0
1659986400000|2022-08-08 19:20:00|616.6|614.2|613.69|611.29|617.94|615.54|611.91|609.51|0
1659986700000|2022-08-08 19:25:00|613.47|611.07|613.69|611.29|614.59|612.19|611.24|608.84|0
1659987000000|2022-08-08 19:30:00|613.91|611.51|611.68|609.28|616.82|614.42|611.68|609.28|0
1659987300000|2022-08-08 19:35:00|612.13|609.73|610.95|608.55|612.91|610.51|609.61|607.21|0
1659987600000|2022-08-08 19:40:00|610.5|608.1|608.27|605.87|610.73|608.33|608.04|605.64|0
1659987900000|2022-08-08 19:45:00|608.49|606.09|610.05|607.65|610.73|608.33|607.82|605.42|0
1659988200000|2022-08-08 19:50:00|608.71|606.31|609.38|606.98|612.51|610.11|608.27|605.87|0
1659988500000|2022-08-08 19:55:00|610.28|607.88|610.95|608.55|612.51|610.11|609.16|606.76|0
1659988800000|2022-08-08 20:00:00|611.17|608.77|609.38|606.98|611.62|609.22|607.59|605.19|0
1659989100000|2022-08-08 20:05:00|609.6|607.2|608.26|605.86|609.6|607.2|608.04|605.64|0
1659989400000|2022-08-08 20:10:00|608.04|605.64|607.81|605.41|608.71|606.31|607.59|605.19|0
1659989700000|2022-08-08 20:15:00|608.24|605.44|608.46|605.66|608.46|605.66|608.01|605.21|0
1659990000000|2022-08-08 20:20:00|608.35|605.55|608.23|605.43|608.46|605.66|607.79|604.99|0
1659990300000|2022-08-08 20:25:00|608.01|605.21|608.46|605.66|608.68|605.88|608.01|605.21|0
1659990600000|2022-08-08 20:30:00|608.23|605.43|607.56|604.76|608.23|605.43|607.34|604.54|0
1659990900000|2022-08-08 20:35:00|607.34|604.54|607.34|604.54|607.34|604.54|607.12|604.32|0
1659991200000|2022-08-08 20:40:00|607.11|604.31|606.89|604.09|607.34|604.54|606.89|604.09|0
1659991500000|2022-08-08 20:45:00|606.67|603.87|606.89|604.09|607.34|604.54|606.67|603.87|0
1659991800000|2022-08-08 20:50:00|606.78|603.98|605.77|602.97|606.89|604.09|605.77|602.97|0
1659992100000|2022-08-08 20:55:00|606|603.2|602.99|600.19|606|603.2|602.43|599.63|0
1659992400000|2022-08-08 21:00:00|602.96|600.16|603.35|600.55|603.45|600.65|602.51|599.71|0
1659992700000|2022-08-08 21:05:00|603.38|600.58|601.51|598.71|603.93|601.13|601.51|598.71|0
1659993000000|2022-08-08 21:10:00|601.57|598.77|601.17|598.37|601.72|598.92|600.88|598.08|0
1659993300000|2022-08-08 21:15:00|601.33|598.53|600.88|598.08|601.46|598.66|600.68|597.88|0
1659993600000|2022-08-08 21:20:00|600.74|597.94|600.58|597.78|600.81|598.01|600.32|597.52|0
1659993900000|2022-08-08 21:25:00|600.48|597.68|600.94|598.14|600.94|598.14|600.42|597.62|0
1659994200000|2022-08-08 21:30:00|601.1|598.3|601.42|598.62|601.42|598.62|601.1|598.3|0
1659994500000|2022-08-08 21:35:00|601.23|598.43|601.44|598.64|601.57|598.77|601.07|598.27|0
1659994800000|2022-08-08 21:40:00|601.47|598.67|601.58|598.78|601.91|599.11|601.44|598.64|0
1659995100000|2022-08-08 21:45:00|601.52|598.72|601.99|599.19|601.99|599.19|601.52|598.72|0
1659995400000|2022-08-08 21:50:00|602.02|599.22|602.15|599.35|602.15|599.35|602.02|599.22|0
1659995700000|2022-08-08 21:55:00|602.25|599.45|602.8|600|603.18|600.38|602.05|599.25|0
1659996000000|2022-08-08 22:00:00|604.98|602.18|605.54|602.74|605.98|603.18|604.42|601.62|0
1659996300000|2022-08-08 22:05:00|605.76|602.96|606.65|603.85|606.87|604.07|605.76|602.96|0
1659996600000|2022-08-08 22:10:00|606.43|603.63|605.76|602.96|606.43|603.63|604.64|601.84|0
1659996900000|2022-08-08 22:15:00|605.53|602.73|605.98|603.18|606.2|603.4|605.53|602.73|0
1659997200000|2022-08-08 22:20:00|605.75|602.95|606.42|603.62|607.09|604.29|605.75|602.95|0
1659997500000|2022-08-08 22:25:00|606.54|603.74|606.42|603.62|606.65|603.85|605.98|603.18|0
1659997800000|2022-08-08 22:30:00|606.2|603.4|606.64|603.84|606.64|603.84|606.2|603.4|0
1659998100000|2022-08-08 22:35:00|606.42|603.62|606.76|603.96|606.87|604.07|606.42|603.62|0
1659998400000|2022-08-08 22:40:00|606.64|603.84|607.09|604.29|607.31|604.51|606.64|603.84|0
1659998700000|2022-08-08 22:45:00|607.31|604.51|606.86|604.06|607.31|604.51|606.42|603.62|0
1659999000000|2022-08-08 22:50:00|606.76|603.96|606.86|604.06|606.86|604.06|606.42|603.62|0
1659999300000|2022-08-08 22:55:00|607.09|604.29|606.86|604.06|607.09|604.29|606.64|603.84|0
1659999600000|2022-08-08 23:00:00|606.98|604.18|607.98|605.18|608.43|605.63|606.64|603.84|0
1659999900000|2022-08-08 23:05:00|607.53|604.73|604.41|601.61|607.53|604.73|604.18|601.38|0
1660000200000|2022-08-08 23:10:00|604.63|601.83|601.29|598.49|604.63|601.83|600.62|597.82|0
1660000500000|2022-08-08 23:15:00|601.73|598.93|601.95|599.15|602.18|599.38|601.06|598.26|0
1660000800000|2022-08-08 23:20:00|602.07|599.27|601.73|598.93|602.4|599.6|601.73|598.93|0
1660001100000|2022-08-08 23:25:00|601.51|598.71|601.06|598.26|601.95|599.15|601.06|598.26|0
1660001400000|2022-08-08 23:30:00|601.28|598.48|601.28|598.48|601.4|598.6|599.95|597.15|0
1660001700000|2022-08-08 23:35:00|601.06|598.26|599.72|596.92|601.5|598.7|599.06|596.26|0
1660002000000|2022-08-08 23:40:00|599.62|596.82|600.39|597.59|600.61|597.81|599.5|596.7|0
1660002300000|2022-08-08 23:45:00|600.61|597.81|600.83|598.03|601.72|598.92|599.5|596.7|0
1660002600000|2022-08-08 23:50:00|600.95|598.15|601.95|599.15|601.95|599.15|600.83|598.03|0
1660002900000|2022-08-08 23:55:00|601.72|598.92|601.05|598.25|601.95|599.15|601.05|598.25|0
1660003200000|2022-08-09 00:00:00|601.28|598.48|601.05|598.25|601.94|599.14|600.83|598.03|0
1660003500000|2022-08-09 00:05:00|600.95|598.15|603.5|600.7|604.39|601.59|600.95|598.15|0
1660003800000|2022-08-09 00:10:00|603.72|600.92|601.72|598.92|603.84|601.04|601.5|598.7|0
1660004100000|2022-08-09 00:15:00|601.94|599.14|599.72|596.92|602.16|599.36|599.72|596.92|0
1660004400000|2022-08-09 00:20:00|599.94|597.14|601.49|598.69|601.49|598.69|599.94|597.14|0
1660004700000|2022-08-09 00:25:00|601.72|598.92|600.83|598.03|602.38|599.58|600.6|597.8|0
1660005000000|2022-08-09 00:30:00|601.27|598.47|601.71|598.91|602.05|599.25|600.38|597.58|0
1660005300000|2022-08-09 00:35:00|601.83|599.03|602.83|600.03|602.83|600.03|601.27|598.47|0
1660005600000|2022-08-09 00:40:00|603.05|600.25|603.27|600.47|603.27|600.47|602.38|599.58|0
1660005900000|2022-08-09 00:45:00|603.49|600.69|605.28|602.48|605.5|602.7|603.49|600.69|0
1660006200000|2022-08-09 00:50:00|605.05|602.25|604.83|602.03|605.05|602.25|603.94|601.14|0
1660006500000|2022-08-09 00:55:00|605.05|602.25|606.17|603.37|606.17|603.37|604.61|601.81|0
1660006800000|2022-08-09 01:00:00|606.28|603.48|606.39|603.59|607.51|604.71|605.72|602.92|0
1660007100000|2022-08-09 01:05:00|606.51|603.71|607.73|604.93|609.29|606.49|606.17|603.37|0
1660007400000|2022-08-09 01:10:00|607.95|605.15|607.5|604.7|608.18|605.38|607.5|604.7|0
1660007700000|2022-08-09 01:15:00|607.73|604.93|608.62|605.82|608.62|605.82|607.5|604.7|0
1660008000000|2022-08-09 01:20:00|608.84|606.04|609.74|606.94|611.08|608.28|608.62|605.82|0
1660008300000|2022-08-09 01:25:00|609.96|607.16|608.73|605.93|610.41|607.61|608.39|605.59|0
1660008600000|2022-08-09 01:30:00|608.84|606.04|608.84|606.04|609.51|606.71|608.39|605.59|0
1660008900000|2022-08-09 01:35:00|608.96|606.16|610.4|607.6|610.63|607.83|608.84|606.04|0
1660009200000|2022-08-09 01:40:00|610.3|607.5|611.52|608.72|612.19|609.39|609.96|607.16|0
1660009500000|2022-08-09 01:45:00|611.75|608.95|611.75|608.95|612.64|609.84|611.52|608.72|0
1660009800000|2022-08-09 01:50:00|611.97|609.17|610.4|607.6|612.19|609.39|609.96|607.16|0
1660010100000|2022-08-09 01:55:00|610.52|607.72|611.52|608.72|611.97|609.17|610.4|607.6|0
1660010400000|2022-08-09 02:00:00|611.3|608.5|609.28|606.48|611.3|608.5|609.28|606.48|0
1660010700000|2022-08-09 02:05:00|609.51|606.71|608.16|605.36|609.51|606.71|607.94|605.14|0
1660011000000|2022-08-09 02:10:00|608.06|605.26|608.39|605.59|609.06|606.26|608.06|605.26|0
1660011300000|2022-08-09 02:15:00|608.61|605.81|608.5|605.7|609.17|606.37|608.16|605.36|0
1660011600000|2022-08-09 02:20:00|608.61|605.81|607.27|604.47|608.61|605.81|607.27|604.47|0
1660011900000|2022-08-09 02:25:00|607.49|604.69|607.04|604.24|607.49|604.69|606.37|603.57|0
1660012200000|2022-08-09 02:30:00|607.16|604.36|607.49|604.69|607.71|604.91|607.16|604.36|0
1660012500000|2022-08-09 02:35:00|607.38|604.58|607.71|604.91|607.93|605.13|606.82|604.02|0
1660012800000|2022-08-09 02:40:00|607.6|604.8|606.82|604.02|607.93|605.13|606.59|603.79|0
1660013100000|2022-08-09 02:45:00|606.59|603.79|607.04|604.24|607.26|604.46|606.37|603.57|0
1660013400000|2022-08-09 02:50:00|607.15|604.35|607.48|604.68|607.48|604.68|606.59|603.79|0
1660013700000|2022-08-09 02:55:00|607.38|604.58|606.59|603.79|607.48|604.68|606.37|603.57|0
1660014000000|2022-08-09 03:00:00|606.81|604.01|605.92|603.12|606.81|604.01|605.92|603.12|0
1660014300000|2022-08-09 03:05:00|606.03|603.23|606.36|603.56|606.59|603.79|605.92|603.12|0
1660014600000|2022-08-09 03:10:00|606.48|603.68|603.91|601.11|606.59|603.79|603.69|600.89|0
1660014900000|2022-08-09 03:15:00|603.69|600.89|603.35|600.55|603.8|601|603.02|600.22|0
1660015200000|2022-08-09 03:20:00|603.24|600.44|602.35|599.55|603.46|600.66|601.9|599.1|0
1660015500000|2022-08-09 03:25:00|602.12|599.32|603.24|600.44|603.46|600.66|601.9|599.1|0
1660015800000|2022-08-09 03:30:00|603.46|600.66|601.68|598.88|603.46|600.66|601.68|598.88|0
1660016100000|2022-08-09 03:35:00|601.9|599.1|601.23|598.43|602.12|599.32|601.01|598.21|0
1660016400000|2022-08-09 03:40:00|601.35|598.55|600.56|597.76|601.45|598.65|600.56|597.76|0
1660016700000|2022-08-09 03:45:00|600.34|597.54|601.01|598.21|601.01|598.21|600.12|597.32|0
1660017000000|2022-08-09 03:50:00|600.78|597.98|601|598.2|601.45|598.65|600.56|597.76|0
1660017300000|2022-08-09 03:55:00|601.23|598.43|600.56|597.76|601.67|598.87|600.56|597.76|0
1660017600000|2022-08-09 04:00:00|600.67|597.87|601.45|598.65|601.89|599.09|600.11|597.31|0
1660017900000|2022-08-09 04:05:00|601.67|598.87|601.67|598.87|601.89|599.09|601.22|598.42|0
1660018200000|2022-08-09 04:10:00|601.56|598.76|602.34|599.54|602.34|599.54|601.45|598.65|0
1660018500000|2022-08-09 04:15:00|602.56|599.76|602.56|599.76|602.78|599.98|602.34|599.54|0
1660018800000|2022-08-09 04:20:00|602.45|599.65|603.23|600.43|603.23|600.43|602.33|599.53|0
1660019100000|2022-08-09 04:25:00|603|600.2|603.22|600.42|603.45|600.65|603|600.2|0
1660019400000|2022-08-09 04:30:00|603|600.2|603.22|600.42|603.45|600.65|602.78|599.98|0
1660019700000|2022-08-09 04:35:00|603|600.2|603.12|600.32|603.12|600.32|602.55|599.75|0
1660020000000|2022-08-09 04:40:00|603|600.2|602.78|599.98|603.22|600.42|602.45|599.65|0
1660020300000|2022-08-09 04:45:00|603|600.2|602.77|599.97|603.22|600.42|602.77|599.97|0
1660020600000|2022-08-09 04:50:00|602.55|599.75|602.1|599.3|602.55|599.75|602.1|599.3|0
1660020900000|2022-08-09 04:55:00|602.33|599.53|602.1|599.3|602.55|599.75|602.1|599.3|0
1660021200000|2022-08-09 05:00:00|602.33|599.53|604.55|601.75|604.55|601.75|602.1|599.3|0
1660021500000|2022-08-09 05:05:00|604.78|601.98|603.88|601.08|604.78|601.98|603.88|601.08|0
1660021800000|2022-08-09 05:10:00|603.44|600.64|603.33|600.53|603.88|601.08|602.55|599.75|0
1660022100000|2022-08-09 05:15:00|603.44|600.64|603.44|600.64|603.88|601.08|602.77|599.97|0
1660022400000|2022-08-09 05:20:00|603.21|600.41|603.11|600.31|603.66|600.86|602.99|600.19|0
1660022700000|2022-08-09 05:25:00|603.21|600.41|602.77|599.97|603.21|600.41|602.54|599.74|0
1660023000000|2022-08-09 05:30:00|602.99|600.19|602.32|599.52|603.21|600.41|601.43|598.63|0
1660023300000|2022-08-09 05:35:00|602.54|599.74|603.43|600.63|603.66|600.86|602.1|599.3|0
1660023600000|2022-08-09 05:40:00|603.21|600.41|602.54|599.74|603.21|600.41|602.32|599.52|0
1660023900000|2022-08-09 05:45:00|602.32|599.52|602.21|599.41|602.76|599.96|601.87|599.07|0
1660024200000|2022-08-09 05:50:00|602.32|599.52|602.98|600.18|603.21|600.41|602.32|599.52|0
1660024500000|2022-08-09 05:55:00|603.21|600.41|603.87|601.07|603.87|601.07|602.88|600.08|0
1660024800000|2022-08-09 06:00:00|603.65|600.85|605.66|602.86|605.88|603.08|603.65|600.85|0
1660025100000|2022-08-09 06:05:00|605.55|602.75|606.55|603.75|607|604.2|605.55|602.75|0
1660025400000|2022-08-09 06:10:00|606.33|603.53|605.21|602.41|606.55|603.75|604.99|602.19|0
1660025700000|2022-08-09 06:15:00|605.33|602.53|605.21|602.41|605.88|603.08|604.76|601.96|0
1660026000000|2022-08-09 06:20:00|605.43|602.63|607.11|604.31|607.11|604.31|604.98|602.18|0
1660026300000|2022-08-09 06:25:00|606.99|604.19|606.77|603.97|607.44|604.64|606.32|603.52|0
1660026600000|2022-08-09 06:30:00|606.99|604.19|608.33|605.53|608.45|605.65|605.87|603.07|0
1660026900000|2022-08-09 06:35:00|608.45|605.65|607.78|604.98|608.45|605.65|607.21|604.41|0
1660027200000|2022-08-09 06:40:00|607.88|605.08|607.88|605.08|608.11|605.31|607.66|604.86|0
1660027500000|2022-08-09 06:45:00|607.66|604.86|607.88|605.08|608.78|605.98|607.66|604.86|0
1660027800000|2022-08-09 06:50:00|607.66|604.86|606.32|603.52|608.33|605.53|605.99|603.19|0
1660028100000|2022-08-09 06:55:00|606.09|603.29|605.42|602.62|606.32|603.52|605.2|602.4|0
1660028400000|2022-08-09 07:00:00|605.87|603.07|605.03|602.23|605.87|603.07|603.64|600.84|0
1660028700000|2022-08-09 07:05:00|604.94|602.54|603.15|600.75|604.94|602.54|601.37|598.97|0
1660029000000|2022-08-09 07:10:00|603.05|600.65|604.04|601.64|604.49|602.09|602.16|599.76|0
1660029300000|2022-08-09 07:15:00|604.16|601.76|607.61|605.21|607.61|605.21|604.04|601.64|0
1660029600000|2022-08-09 07:20:00|607.39|604.99|610.52|608.12|612.08|609.68|607.39|604.99|0
1660029900000|2022-08-09 07:25:00|610.41|608.01|608.95|606.55|611.19|608.79|608.95|606.55|0
1660030200000|2022-08-09 07:30:00|609.17|606.77|606.27|603.87|609.17|606.77|606.27|603.87|0
1660030500000|2022-08-09 07:35:00|606.49|604.09|607.83|605.43|609.17|606.77|606.27|603.87|0
1660030800000|2022-08-09 07:40:00|607.72|605.32|609.62|607.22|609.62|607.22|607.38|604.98|0
1660031100000|2022-08-09 07:45:00|609.39|606.99|609.17|606.77|609.39|606.99|608.28|605.88|0
1660031400000|2022-08-09 07:50:00|609.29|606.89|609.62|607.22|610.29|607.89|608.28|605.88|0
1660031700000|2022-08-09 07:55:00|609.51|607.11|606.93|604.53|609.62|607.22|605.6|603.2|0
1660032000000|2022-08-09 08:00:00|606.71|604.31|606.71|604.31|607.16|604.76|605.71|603.31|0
1660032300000|2022-08-09 08:05:00|606.93|604.53|610.95|608.55|610.95|608.55|606.93|604.53|0
1660032600000|2022-08-09 08:10:00|610.73|608.33|608.72|606.32|610.95|608.55|608.49|606.09|0
1660032900000|2022-08-09 08:15:00|608.49|606.09|607.82|605.42|609.61|607.21|607.6|605.2|0
1660033200000|2022-08-09 08:20:00|607.72|605.32|605.26|602.86|607.82|605.42|605.26|602.86|0
1660033500000|2022-08-09 08:25:00|605.37|602.97|604.92|602.52|606.7|604.3|604.92|602.52|0
1660033800000|2022-08-09 08:30:00|605.14|602.74|604.7|602.3|606.37|603.97|604.25|601.85|0
1660034100000|2022-08-09 08:35:00|604.47|602.07|604.25|601.85|605.81|603.41|603.8|601.4|0
1660034400000|2022-08-09 08:40:00|604.47|602.07|605.48|603.08|605.48|603.08|603.8|601.4|0
1660034700000|2022-08-09 08:45:00|605.59|603.19|606.48|604.08|606.48|604.08|604.69|602.29|0
1660035000000|2022-08-09 08:50:00|606.7|604.3|606.25|603.85|607.15|604.75|605.58|603.18|0
1660035300000|2022-08-09 08:55:00|606.03|603.63|605.14|602.74|606.37|603.97|604.91|602.51|0
1660035600000|2022-08-09 09:00:00|605.03|602.63|603.57|601.17|605.81|603.41|603.13|600.73|0
1660035900000|2022-08-09 09:05:00|603.69|601.29|603.8|601.4|604.14|601.74|603.35|600.95|0
1660036200000|2022-08-09 09:10:00|604.02|601.62|603.8|601.4|604.46|602.06|603.35|600.95|0
1660036500000|2022-08-09 09:15:00|604.02|601.62|603.79|601.39|604.46|602.06|603.13|600.73|0
1660036800000|2022-08-09 09:20:00|604.02|601.62|605.35|602.95|605.58|603.18|603.91|601.51|0
1660037100000|2022-08-09 09:25:00|605.25|602.85|606.91|604.51|607.14|604.74|605.25|602.85|0
1660037400000|2022-08-09 09:30:00|607.14|604.74|606.69|604.29|607.81|605.41|606.69|604.29|0
1660037700000|2022-08-09 09:35:00|606.91|604.51|607.36|604.96|607.58|605.18|606.47|604.07|0
1660038000000|2022-08-09 09:40:00|607.58|605.18|606.47|604.07|608.03|605.63|606.24|603.84|0
1660038300000|2022-08-09 09:45:00|606.69|604.29|605.57|603.17|607.8|605.4|605.35|602.95|0
1660038600000|2022-08-09 09:50:00|605.35|602.95|607.36|604.96|607.36|604.96|605.35|602.95|0
1660038900000|2022-08-09 09:55:00|607.58|605.18|609.14|606.74|609.59|607.19|607.36|604.96|0
1660039200000|2022-08-09 10:00:00|609.37|606.97|608.36|605.96|609.37|606.97|608.14|605.74|0
1660039500000|2022-08-09 10:05:00|608.25|605.85|610.37|607.97|610.37|607.97|608.25|605.85|0
1660039800000|2022-08-09 10:10:00|610.26|607.86|614.85|612.45|614.96|612.56|610.26|607.86|0
1660040100000|2022-08-09 10:15:00|614.74|612.34|614.51|612.11|616.53|614.13|614.51|612.11|0
1660040400000|2022-08-09 10:20:00|614.63|612.23|616.53|614.13|618.32|615.92|614.63|612.23|0
1660040700000|2022-08-09 10:25:00|616.75|614.35|617.65|615.25|618.32|615.92|616.08|613.68|0
1660041000000|2022-08-09 10:30:00|617.2|614.8|618.91|616.51|619.14|616.74|616.98|614.58|0
1660041300000|2022-08-09 10:35:00|618.81|616.41|617.34|614.94|620.48|618.08|617.34|614.94|0
1660041600000|2022-08-09 10:40:00|617.12|614.72|619.14|616.74|619.36|616.96|616.67|614.27|0
1660041900000|2022-08-09 10:45:00|618.91|616.51|619.58|617.18|620.93|618.53|618.13|615.73|0
1660042200000|2022-08-09 10:50:00|619.48|617.08|619.58|617.18|620.93|618.53|619.13|616.73|0
1660042500000|2022-08-09 10:55:00|619.81|617.41|617.79|615.39|620.7|618.3|617.79|615.39|0
1660042800000|2022-08-09 11:00:00|617.56|615.16|615.55|613.15|617.79|615.39|615.1|612.7|0
1660043100000|2022-08-09 11:05:00|615.66|613.26|617.11|614.71|617.11|614.71|615.32|612.92|0
1660043400000|2022-08-09 11:10:00|617.23|614.83|616.22|613.82|617.23|614.83|615.32|612.92|0
1660043700000|2022-08-09 11:15:00|616.33|613.93|616.44|614.04|617.11|614.71|615.21|612.81|0
1660044000000|2022-08-09 11:20:00|616.56|614.16|617.33|614.93|617.78|615.38|615.66|613.26|0
1660044300000|2022-08-09 11:25:00|617.45|615.05|619.8|617.4|620.7|618.3|617.45|615.05|0
1660044600000|2022-08-09 11:30:00|620.7|618.3|617.78|615.38|621.49|619.09|617.78|615.38|0
1660044900000|2022-08-09 11:35:00|617.67|615.27|619.57|617.17|620.02|617.62|617.11|614.71|0
1660045200000|2022-08-09 11:40:00|619.35|616.95|625.86|623.46|626.09|623.69|619.12|616.72|0
1660045500000|2022-08-09 11:45:00|625.64|623.24|624.51|622.11|625.86|623.46|624.29|621.89|0
1660045800000|2022-08-09 11:50:00|624.63|622.23|623.39|620.99|625.41|623.01|623.16|620.76|0
1660046100000|2022-08-09 11:55:00|623.61|621.21|624.73|622.33|624.85|622.45|623.16|620.76|0
1660046400000|2022-08-09 12:00:00|624.96|622.56|623.16|620.76|625.18|622.78|622.71|620.31|0
1660046700000|2022-08-09 12:05:00|623.05|620.65|626.08|623.68|626.08|623.68|622.93|620.53|0
1660047000000|2022-08-09 12:10:00|625.86|623.46|625.18|622.78|627.43|625.03|624.96|622.56|0
1660047300000|2022-08-09 12:15:00|624.96|622.56|623.61|621.21|624.96|622.56|623.16|620.76|0
1660047600000|2022-08-09 12:20:00|623.38|620.98|620.24|617.84|623.38|620.98|620.24|617.84|0
1660047900000|2022-08-09 12:25:00|620.01|617.61|620.68|618.28|620.91|618.51|619.79|617.39|0
1660048200000|2022-08-09 12:30:00|620.91|618.51|618.66|616.26|622.93|620.53|618.44|616.04|0
1660048500000|2022-08-09 12:35:00|619.56|617.16|619.11|616.71|620.01|617.61|618.66|616.26|0
1660048800000|2022-08-09 12:40:00|618.89|616.49|619.78|617.38|620.23|617.83|618.22|615.82|0
1660049100000|2022-08-09 12:45:00|619.56|617.16|619.78|617.38|620.23|617.83|618.44|616.04|0
1660049400000|2022-08-09 12:50:00|620.01|617.61|619.33|616.93|621.35|618.95|619.11|616.71|0
1660049700000|2022-08-09 12:55:00|619.11|616.71|620.23|617.83|620.23|617.83|618.88|616.48|0
1660050000000|2022-08-09 13:00:00|620.35|617.95|619.56|617.16|621.8|619.4|619.22|616.82|0
1660050300000|2022-08-09 13:05:00|619.78|617.38|619.78|617.38|621.35|618.95|618.66|616.26|0
1660050600000|2022-08-09 13:10:00|619.55|617.15|621.12|618.72|621.57|619.17|619.11|616.71|0
1660050900000|2022-08-09 13:15:00|620.9|618.5|622.47|620.07|623.82|621.42|620.9|618.5|0
1660051200000|2022-08-09 13:20:00|622.69|620.29|619.33|616.93|622.81|620.41|619.33|616.93|0
1660051500000|2022-08-09 13:25:00|619.55|617.15|618.88|616.48|621.57|619.17|618.43|616.03|0
1660051800000|2022-08-09 13:30:00|619.33|616.93|622.02|619.62|624.94|622.54|614.85|612.45|0
1660052100000|2022-08-09 13:35:00|621.79|619.39|620.89|618.49|623.36|620.96|616.41|614.01|0
1660052400000|2022-08-09 13:40:00|620.22|617.82|617.31|614.91|621.34|618.94|615.52|613.12|0
1660052700000|2022-08-09 13:45:00|616.63|614.23|620.89|618.49|622.24|619.84|615.07|612.67|0
1660053000000|2022-08-09 13:50:00|621.34|618.94|627.64|625.24|628.54|626.14|618.43|616.03|0
1660053300000|2022-08-09 13:55:00|626.51|624.11|628.31|625.91|630.56|628.16|626.28|623.88|0
1660053600000|2022-08-09 14:00:00|629.21|626.81|629.1|626.7|631.24|628.84|627.63|625.23|0
1660053900000|2022-08-09 14:05:00|629.77|627.37|632.02|629.62|632.02|629.62|628.88|626.48|0
1660054200000|2022-08-09 14:10:00|632.37|629.97|627.75|625.35|632.47|630.07|626.4|624|0
1660054500000|2022-08-09 14:15:00|628.87|626.47|626.18|623.78|628.87|626.47|624.83|622.43|0
1660054800000|2022-08-09 14:20:00|626.07|623.67|630.9|628.5|631.35|628.95|623.93|621.53|0
1660055100000|2022-08-09 14:25:00|630.67|628.27|624.27|621.87|630.67|628.27|624.27|621.87|0
1660055400000|2022-08-09 14:30:00|624.38|621.98|621.91|619.51|626.62|624.22|621.02|618.62|0
1660055700000|2022-08-09 14:35:00|622.14|619.74|623.48|621.08|625.27|622.87|621.91|619.51|0
1660056000000|2022-08-09 14:40:00|623.26|620.86|623.6|621.2|625.72|623.32|622.13|619.73|0
1660056300000|2022-08-09 14:45:00|624.15|621.75|622.58|620.18|627.29|624.89|622.36|619.96|0
1660056600000|2022-08-09 14:50:00|622.81|620.41|625.72|623.32|625.72|623.32|620.12|617.72|0
1660056900000|2022-08-09 14:55:00|625.27|622.87|627.52|625.12|628.86|626.46|625.27|622.87|0
1660057200000|2022-08-09 15:00:00|627.29|624.89|635.85|633.45|635.85|633.45|627.29|624.89|0
1660057500000|2022-08-09 15:05:00|636.07|633.67|632.46|630.06|636.3|633.9|630.66|628.26|0
1660057800000|2022-08-09 15:10:00|632.69|630.29|624.37|621.97|633.14|630.74|624.37|621.97|0
1660058100000|2022-08-09 15:15:00|624.15|621.75|621.46|619.06|625.49|623.09|619.44|617.04|0
1660058400000|2022-08-09 15:20:00|621.23|618.83|621.9|619.5|622.35|619.95|619.66|617.26|0
1660058700000|2022-08-09 15:25:00|621.68|619.28|622.13|619.73|622.8|620.4|618.54|616.14|0
1660059000000|2022-08-09 15:30:00|621.9|619.5|624.81|622.41|625.49|623.09|621.45|619.05|0
1660059300000|2022-08-09 15:35:00|624.59|622.19|624.81|622.41|625.71|623.31|622.35|619.95|0
1660059600000|2022-08-09 15:40:00|625.04|622.64|625.04|622.64|625.26|622.86|621.67|619.27|0
1660059900000|2022-08-09 15:45:00|625.26|622.86|624.36|621.96|625.49|623.09|622.35|619.95|0
1660060200000|2022-08-09 15:50:00|624.59|622.19|623.91|621.51|628.63|626.23|622.79|620.39|0
1660060500000|2022-08-09 15:55:00|624.14|621.74|627.5|625.1|627.95|625.55|623.24|620.84|0
1660060800000|2022-08-09 16:00:00|627.73|625.33|627.05|624.65|630.43|628.03|626.16|623.76|0
1660061100000|2022-08-09 16:05:00|626.83|624.43|627.95|625.55|627.95|625.55|625.48|623.08|0
1660061400000|2022-08-09 16:10:00|627.73|625.33|629.75|627.35|629.97|627.57|627.05|624.65|0
1660061700000|2022-08-09 16:15:00|629.3|626.9|630.65|628.25|630.65|628.25|628.17|625.77|0
1660062000000|2022-08-09 16:20:00|630.42|628.02|632.45|630.05|633.12|630.72|628.85|626.45|0
1660062300000|2022-08-09 16:25:00|632.34|629.94|634.25|631.85|635.15|632.75|629.97|627.57|0
1660062600000|2022-08-09 16:30:00|634.48|632.08|633.8|631.4|634.93|632.53|632.45|630.05|0
1660062900000|2022-08-09 16:35:00|634.02|631.62|631.77|629.37|634.92|632.52|631.32|628.92|0
1660063200000|2022-08-09 16:40:00|631.99|629.59|632.89|630.49|634.25|631.85|631.99|629.59|0
1660063500000|2022-08-09 16:45:00|633.34|630.94|633.34|630.94|635.37|632.97|632.44|630.04|0
1660063800000|2022-08-09 16:50:00|633.12|630.72|633.79|631.39|635.37|632.97|632.89|630.49|0
1660064100000|2022-08-09 16:55:00|633.57|631.17|631.54|629.14|634.47|632.07|631.54|629.14|0
1660064400000|2022-08-09 17:00:00|631.31|628.91|629.96|627.56|631.31|628.91|629.51|627.11|0
1660064700000|2022-08-09 17:05:00|630.19|627.79|632.21|629.81|634.47|632.07|629.06|626.66|0
1660065000000|2022-08-09 17:10:00|632.66|630.26|630.41|628.01|634.24|631.84|629.96|627.56|0
1660065300000|2022-08-09 17:15:00|630.64|628.24|629.51|627.11|631.76|629.36|627.94|625.54|0
1660065600000|2022-08-09 17:20:00|629.29|626.89|628.61|626.21|629.96|627.56|627.94|625.54|0
1660065900000|2022-08-09 17:25:00|628.83|626.43|628.83|626.43|630.63|628.23|628.16|625.76|0
1660066200000|2022-08-09 17:30:00|628.61|626.21|630.63|628.23|631.08|628.68|628.61|626.21|0
1660066500000|2022-08-09 17:35:00|630.41|628.01|632.88|630.48|633.11|630.71|630.18|627.78|0
1660066800000|2022-08-09 17:40:00|633.11|630.71|633.78|631.38|636.72|634.32|632.21|629.81|0
1660067100000|2022-08-09 17:45:00|634.01|631.61|632.21|629.81|636.04|633.64|631.98|629.58|0
1660067400000|2022-08-09 17:50:00|632.66|630.26|632.2|629.8|633.78|631.38|631.08|628.68|0
1660067700000|2022-08-09 17:55:00|631.98|629.58|626.39|623.99|631.98|629.58|624.58|622.18|0
1660068000000|2022-08-09 18:00:00|626.62|624.22|625.71|623.31|626.84|624.44|624.13|621.73|0
1660068300000|2022-08-09 18:05:00|625.94|623.54|625.71|623.31|626.39|623.99|624.13|621.73|0
1660068600000|2022-08-09 18:10:00|625.94|623.54|626.61|624.21|627.29|624.89|625.48|623.08|0
1660068900000|2022-08-09 18:15:00|626.84|624.44|632.73|630.33|633.41|631.01|626.61|624.21|0
1660069200000|2022-08-09 18:20:00|632.95|630.55|634.77|632.37|635.22|632.82|631.82|629.42|0
1660069500000|2022-08-09 18:25:00|634.54|632.14|635.22|632.82|635.67|633.27|633.4|631|0
1660069800000|2022-08-09 18:30:00|635.45|633.05|634.31|631.91|635.9|633.5|633.18|630.78|0
1660070100000|2022-08-09 18:35:00|634.08|631.68|632.95|630.55|635.45|633.05|632.5|630.1|0
1660070400000|2022-08-09 18:40:00|632.5|630.1|633.4|631|634.08|631.68|632.49|630.09|0
1660070700000|2022-08-09 18:45:00|632.95|630.55|630|627.6|632.95|630.55|629.55|627.15|0
1660071000000|2022-08-09 18:50:00|629.77|627.37|627.51|625.11|630.23|627.83|625.25|622.85|0
1660071300000|2022-08-09 18:55:00|627.28|624.88|628.64|626.24|628.64|626.24|625.25|622.85|0
1660071600000|2022-08-09 19:00:00|628.87|626.47|629.77|627.37|629.77|627.37|626.6|624.2|0
1660071900000|2022-08-09 19:05:00|629.32|626.92|628.41|626.01|630.68|628.28|627.96|625.56|0
1660072200000|2022-08-09 19:10:00|628.64|626.24|630.45|628.05|630.9|628.5|628.64|626.24|0
1660072500000|2022-08-09 19:15:00|630.22|627.82|626.83|624.43|630.45|628.05|626.6|624.2|0
1660072800000|2022-08-09 19:20:00|627.28|624.88|623.44|621.04|627.28|624.88|622.99|620.59|0
1660073100000|2022-08-09 19:25:00|623.21|620.81|624.34|621.94|624.79|622.39|622.31|619.91|0
1660073400000|2022-08-09 19:30:00|624.79|622.39|625.02|622.62|625.47|623.07|622.99|620.59|0
1660073700000|2022-08-09 19:35:00|624.79|622.39|625.24|622.84|626.37|623.97|623.89|621.49|0
1660074000000|2022-08-09 19:40:00|625.47|623.07|628.86|626.46|629.09|626.69|623.89|621.49|0
1660074300000|2022-08-09 19:45:00|628.63|626.23|627.5|625.1|630.67|628.27|627.27|624.87|0
1660074600000|2022-08-09 19:50:00|627.27|624.87|627.27|624.87|628.18|625.78|623.88|621.48|0
1660074900000|2022-08-09 19:55:00|627.05|624.65|625.69|623.29|629.76|627.36|625.46|623.06|0
1660075200000|2022-08-09 20:00:00|625.24|622.84|622.53|620.13|625.24|622.84|621.85|619.45|0
1660075500000|2022-08-09 20:05:00|621.63|619.23|622.98|620.58|623.66|621.26|621.63|619.23|0
1660075800000|2022-08-09 20:10:00|623.2|620.8|622.98|620.58|623.2|620.8|622.08|619.68|0
1660076100000|2022-08-09 20:15:00|622.75|620.35|624.08|621.28|624.76|621.96|622.75|620.15|0
1660076400000|2022-08-09 20:20:00|623.85|621.05|623.18|620.38|624.08|621.28|623.18|620.38|0
1660076700000|2022-08-09 20:25:00|623.29|620.49|622.95|620.15|623.63|620.83|622.95|620.15|0
1660077000000|2022-08-09 20:30:00|623.07|620.27|623.4|620.6|623.63|620.83|622.95|620.15|0
1660077300000|2022-08-09 20:35:00|623.17|620.37|622.72|619.92|623.4|620.6|622.72|619.92|0
1660077600000|2022-08-09 20:40:00|622.95|620.15|622.61|619.81|622.95|620.15|622.49|619.69|0
1660077900000|2022-08-09 20:45:00|622.72|619.92|622.49|619.69|623.4|620.6|622.27|619.47|0
1660078200000|2022-08-09 20:50:00|622.39|619.59|622.27|619.47|622.94|620.14|622.27|619.47|0
1660078500000|2022-08-09 20:55:00|622.04|619.24|621.48|618.68|622.27|619.47|621.36|618.56|0
1660078800000|2022-08-09 21:00:00|621.67|618.87|620.85|618.05|621.67|618.87|620.62|617.82|0
1660079100000|2022-08-09 21:05:00|620.68|617.88|621.07|618.27|621.07|618.27|620.65|617.85|0
1660079400000|2022-08-09 21:10:00|621.31|618.51|621.43|618.63|621.43|618.63|621.31|618.51|0
1660079700000|2022-08-09 21:15:00|621.5|618.7|621.5|618.7|621.57|618.77|621.43|618.63|0
1660080000000|2022-08-09 21:20:00|621.43|618.63|621.5|618.7|621.5|618.7|621.43|618.63|0
1660080300000|2022-08-09 21:25:00|621.57|618.77|621.8|619|621.8|619|621.57|618.77|0
1660080600000|2022-08-09 21:30:00|621.83|619.03|621.83|619.03|621.83|619.03|621.76|618.96|0
1660080900000|2022-08-09 21:35:00|621.86|619.06|621.8|619|621.86|619.06|621.76|618.96|0
1660081200000|2022-08-09 21:40:00|621.9|619.1|622.02|619.22|622.02|619.22|621.86|619.06|0
1660081500000|2022-08-09 21:45:00|621.92|619.12|621.92|619.12|622.06|619.26|621.82|619.02|0
1660081800000|2022-08-09 21:50:00|621.96|619.16|622.48|619.68|622.52|619.72|621.96|619.16|0
1660082100000|2022-08-09 21:55:00|622.45|619.65|622.32|619.52|622.45|619.65|622.06|619.26|0
1660082400000|2022-08-09 22:00:00|622.15|619.35|623.16|620.36|624.06|621.26|621.92|619.12|0
1660082700000|2022-08-09 22:05:00|622.93|620.13|623.38|620.58|623.61|620.81|622.7|619.9|0
1660083000000|2022-08-09 22:10:00|623.27|620.47|623.15|620.35|624.06|621.26|622.7|619.9|0
1660083300000|2022-08-09 22:15:00|622.93|620.13|622.25|619.45|623.15|620.35|622.03|619.23|0
1660083600000|2022-08-09 22:20:00|622.03|619.23|622.25|619.45|622.37|619.57|621.8|619|0
1660083900000|2022-08-09 22:25:00|622.02|619.22|621.91|619.11|622.7|619.9|621.8|619|0
1660084200000|2022-08-09 22:30:00|621.8|619|623.15|620.35|623.83|621.03|621.8|619|0
1660084500000|2022-08-09 22:35:00|623.27|620.47|623.83|621.03|624.05|621.25|623.15|620.35|0
1660084800000|2022-08-09 22:40:00|623.6|620.8|623.83|621.03|624.05|621.25|623.49|620.69|0
1660085100000|2022-08-09 22:45:00|623.6|620.8|623.37|620.57|623.6|620.8|623.15|620.35|0
1660085400000|2022-08-09 22:50:00|623.6|620.8|622.92|620.12|623.6|620.8|622.92|620.12|0
1660085700000|2022-08-09 22:55:00|622.69|619.89|623.6|620.8|623.6|620.8|622.69|619.89|0
1660086000000|2022-08-09 23:00:00|623.82|621.02|622.02|619.22|624.27|621.47|622.02|619.22|0
1660086300000|2022-08-09 23:05:00|622.13|619.33|622.47|619.67|622.69|619.89|622.02|619.22|0
1660086600000|2022-08-09 23:10:00|622.24|619.44|621.79|618.99|622.24|619.44|621.79|618.99|0
1660086900000|2022-08-09 23:15:00|621.91|619.11|622.36|619.56|622.46|619.66|621.79|618.99|0
1660087200000|2022-08-09 23:20:00|622.24|619.44|623.37|620.57|623.37|620.57|621.34|618.54|0
1660087500000|2022-08-09 23:25:00|623.26|620.46|623.14|620.34|623.59|620.79|622.69|619.89|0
1660087800000|2022-08-09 23:30:00|623.37|620.57|623.36|620.56|623.59|620.79|623.03|620.23|0
1660088100000|2022-08-09 23:35:00|623.14|620.34|623.36|620.56|623.59|620.79|623.14|620.34|0
1660088400000|2022-08-09 23:40:00|623.25|620.45|623.81|621.01|624.04|621.24|623.25|620.45|0
1660088700000|2022-08-09 23:45:00|623.59|620.79|622.91|620.11|623.81|621.01|622.68|619.88|0
1660089000000|2022-08-09 23:50:00|622.68|619.88|622.23|619.43|623.14|620.34|622.01|619.21|0
1660089300000|2022-08-09 23:55:00|622.46|619.66|621.78|618.98|623.13|620.33|621.55|618.75|0
1660089600000|2022-08-10 00:00:00|622.46|619.66|625.39|622.59|625.84|623.04|621.1|618.3|0
1660089900000|2022-08-10 00:05:00|625.62|622.82|627.65|624.85|629.46|626.66|625.62|622.82|0
1660090200000|2022-08-10 00:10:00|627.88|625.08|628.45|625.65|628.55|625.75|627.2|624.4|0
1660090500000|2022-08-10 00:15:00|628.33|625.53|627.87|625.07|629.01|626.21|627.2|624.4|0
1660090800000|2022-08-10 00:20:00|628.1|625.3|627.77|624.97|628.55|625.75|627.2|624.4|0
1660091100000|2022-08-10 00:25:00|627.65|624.85|628.9|626.1|628.9|626.1|627.65|624.85|0
1660091400000|2022-08-10 00:30:00|629|626.2|628.32|625.52|629|626.2|627.65|624.85|0
1660091700000|2022-08-10 00:35:00|628.55|625.75|628.1|625.3|629|626.2|627.87|625.07|0
1660092000000|2022-08-10 00:40:00|628.22|625.42|628.89|626.09|629|626.2|627.19|624.39|0
1660092300000|2022-08-10 00:45:00|629|626.2|629|626.2|629.45|626.65|628.77|625.97|0
1660092600000|2022-08-10 00:50:00|628.77|625.97|629.23|626.43|629.45|626.65|628.32|625.52|0
1660092900000|2022-08-10 00:55:00|629.12|626.32|629.45|626.65|629.45|626.65|628.32|625.52|0
1660093200000|2022-08-10 01:00:00|629.23|626.43|625.83|623.03|629.23|626.43|625.83|623.03|0
1660093500000|2022-08-10 01:05:00|626.06|623.26|625.27|622.47|626.28|623.48|624.93|622.13|0
1660093800000|2022-08-10 01:10:00|625.15|622.35|624.7|621.9|625.38|622.58|624.02|621.22|0
1660094100000|2022-08-10 01:15:00|624.47|621.67|623.57|620.77|625.15|622.35|623.34|620.54|0
1660094400000|2022-08-10 01:20:00|623.34|620.54|623.34|620.54|624.25|621.45|623.01|620.21|0
1660094700000|2022-08-10 01:25:00|623.12|620.32|623.79|620.99|624.25|621.45|622.67|619.87|0
1660095000000|2022-08-10 01:30:00|623.91|621.11|623.79|620.99|624.7|621.9|623.57|620.77|0
1660095300000|2022-08-10 01:35:00|623.91|621.11|622.66|619.86|623.91|621.11|622.66|619.86|0
1660095600000|2022-08-10 01:40:00|622.78|619.98|623.56|620.76|624.47|621.67|622.66|619.86|0
1660095900000|2022-08-10 01:45:00|623.34|620.54|623.34|620.54|624.02|621.22|623.11|620.31|0
1660096200000|2022-08-10 01:50:00|623.46|620.66|624.92|622.12|624.92|622.12|623.46|620.66|0
1660096500000|2022-08-10 01:55:00|624.69|621.89|625.59|622.79|625.82|623.02|624.24|621.44|0
1660096800000|2022-08-10 02:00:00|625.82|623.02|625.71|622.91|625.82|623.02|625.26|622.46|0
1660097100000|2022-08-10 02:05:00|625.82|623.02|624.91|622.11|626.27|623.47|624.69|621.89|0
1660097400000|2022-08-10 02:10:00|624.81|622.01|626.27|623.47|626.5|623.7|624.81|622.01|0
1660097700000|2022-08-10 02:15:00|626.5|623.7|626.84|624.04|627.17|624.37|626.27|623.47|0
1660098000000|2022-08-10 02:20:00|626.72|623.92|627.85|625.05|627.85|625.05|626.04|623.24|0
1660098300000|2022-08-10 02:25:00|628.08|625.28|626.61|623.81|628.76|625.96|626.49|623.69|0
1660098600000|2022-08-10 02:30:00|626.49|623.69|629.43|626.63|629.66|626.86|626.49|623.69|0
1660098900000|2022-08-10 02:35:00|629.55|626.75|628.07|625.27|629.55|626.75|628.07|625.27|0
1660099200000|2022-08-10 02:40:00|628.3|625.5|629.43|626.63|629.43|626.63|627.74|624.94|0
1660099500000|2022-08-10 02:45:00|629.21|626.41|628.75|625.95|630.11|627.31|628.75|625.95|0
1660099800000|2022-08-10 02:50:00|628.98|626.18|626.71|623.91|628.98|626.18|626.49|623.69|0
1660100100000|2022-08-10 02:55:00|626.94|624.14|627.17|624.37|627.39|624.59|626.49|623.69|0
1660100400000|2022-08-10 03:00:00|626.94|624.14|626.49|623.69|627.17|624.37|626.03|623.23|0
1660100700000|2022-08-10 03:05:00|626.71|623.91|626.94|624.14|626.94|624.14|626.49|623.69|0
1660101000000|2022-08-10 03:10:00|626.83|624.03|626.71|623.91|627.16|624.36|626.71|623.91|0
1660101300000|2022-08-10 03:15:00|626.94|624.14|627.16|624.36|627.16|624.36|626.71|623.91|0
1660101600000|2022-08-10 03:20:00|626.94|624.14|628.07|625.27|628.29|625.49|626.71|623.91|0
1660101900000|2022-08-10 03:25:00|627.84|625.04|628.07|625.27|628.29|625.49|627.84|625.04|0
1660102200000|2022-08-10 03:30:00|627.84|625.04|627.61|624.81|628.07|625.27|627.16|624.36|0
1660102500000|2022-08-10 03:35:00|627.39|624.59|627.16|624.36|627.84|625.04|627.16|624.36|0
1660102800000|2022-08-10 03:40:00|627.38|624.58|626.7|623.9|627.61|624.81|626.7|623.9|0
1660103100000|2022-08-10 03:45:00|626.48|623.68|626.7|623.9|627.16|624.36|626.25|623.45|0
1660103400000|2022-08-10 03:50:00|626.6|623.8|627.16|624.36|627.16|624.36|626.6|623.8|0
1660103700000|2022-08-10 03:55:00|627.38|624.58|628.51|625.71|628.86|626.06|627.16|624.36|0
1660104000000|2022-08-10 04:00:00|628.29|625.49|626.47|623.67|628.29|625.49|626.47|623.67|0
1660104300000|2022-08-10 04:05:00|626.7|623.9|627.15|624.35|627.15|624.35|626.59|623.79|0
1660104600000|2022-08-10 04:10:00|626.93|624.13|626.7|623.9|627.15|624.35|626.47|623.67|0
1660104900000|2022-08-10 04:15:00|626.82|624.02|627.15|624.35|627.38|624.58|626.82|624.02|0
1660105200000|2022-08-10 04:20:00|626.92|624.12|627.6|624.8|627.6|624.8|626.7|623.9|0
1660105500000|2022-08-10 04:25:00|627.38|624.58|627.37|624.57|627.83|625.03|627.37|624.57|0
1660105800000|2022-08-10 04:30:00|627.27|624.47|627.04|624.24|627.49|624.69|626.92|624.12|0
1660106100000|2022-08-10 04:35:00|627.15|624.35|626.69|623.89|627.15|624.35|626.47|623.67|0
1660106400000|2022-08-10 04:40:00|626.47|623.67|626.47|623.67|626.59|623.79|626.47|623.67|0
1660106700000|2022-08-10 04:45:00|626.02|623.22|626.47|623.67|626.47|623.67|626.01|623.21|0
1660107000000|2022-08-10 04:50:00|626.58|623.78|626.69|623.89|626.92|624.12|626.47|623.67|0
1660107300000|2022-08-10 04:55:00|626.92|624.12|626.69|623.89|627.14|624.34|626.69|623.89|0
1660107600000|2022-08-10 05:00:00|626.92|624.12|627.82|625.02|627.82|625.02|626.46|623.66|0
1660107900000|2022-08-10 05:05:00|627.59|624.79|627.59|624.79|628.05|625.25|627.37|624.57|0
1660108200000|2022-08-10 05:10:00|627.71|624.91|627.71|624.91|627.82|625.02|627.37|624.57|0
1660108500000|2022-08-10 05:15:00|627.82|625.02|628.61|625.81|628.72|625.92|627.59|624.79|0
1660108800000|2022-08-10 05:20:00|628.72|625.92|628.72|625.92|628.95|626.15|628.5|625.7|0
1660109100000|2022-08-10 05:25:00|628.95|626.15|628.72|625.92|628.95|626.15|628.61|625.81|0
1660109400000|2022-08-10 05:30:00|628.49|625.69|628.27|625.47|628.49|625.69|627.82|625.02|0
1660109700000|2022-08-10 05:35:00|628.16|625.36|629.4|626.6|629.4|626.6|628.04|625.24|0
1660110000000|2022-08-10 05:40:00|629.29|626.49|629.4|626.6|629.62|626.82|629.17|626.37|0
1660110300000|2022-08-10 05:45:00|629.62|626.82|630.3|627.5|630.76|627.96|629.62|626.82|0
1660110600000|2022-08-10 05:50:00|630.19|627.39|631.1|628.3|631.21|628.41|630.19|627.39|0
1660110900000|2022-08-10 05:55:00|631.21|628.41|631.21|628.41|631.21|628.41|630.75|627.95|0
1660111200000|2022-08-10 06:00:00|631.43|628.63|633.93|631.13|633.93|631.13|631.43|628.63|0
1660111500000|2022-08-10 06:05:00|633.82|631.02|633.25|630.45|633.93|631.13|631.89|629.09|0
1660111800000|2022-08-10 06:10:00|633.02|630.22|632.34|629.54|633.7|630.9|631.66|628.86|0
1660112100000|2022-08-10 06:15:00|632.11|629.31|631.55|628.75|633.25|630.45|631.55|628.75|0
1660112400000|2022-08-10 06:20:00|631.66|628.86|632.68|629.88|632.79|629.99|630.98|628.18|0
1660112700000|2022-08-10 06:25:00|632.56|629.76|634.15|631.35|634.15|631.35|632.56|629.76|0
1660113000000|2022-08-10 06:30:00|633.92|631.12|633.7|630.9|633.92|631.12|632.33|629.53|0
1660113300000|2022-08-10 06:35:00|633.47|630.67|630.97|628.17|633.47|630.67|630.75|627.95|0
1660113600000|2022-08-10 06:40:00|631.2|628.4|630.07|627.27|631.43|628.63|630.07|627.27|0
1660113900000|2022-08-10 06:45:00|630.29|627.49|630.06|627.26|630.52|627.72|629.73|626.93|0
1660114200000|2022-08-10 06:50:00|629.84|627.04|629.73|626.93|630.52|627.72|629.61|626.81|0
1660114500000|2022-08-10 06:55:00|629.61|626.81|630.06|627.26|630.06|627.26|629.16|626.36|0
1660114800000|2022-08-10 07:00:00|630.41|627.61|631.2|628.4|632.56|629.76|629.61|626.81|0
1660115100000|2022-08-10 07:05:00|630.89|628.49|633.26|630.86|635.08|632.68|629.18|626.78|0
1660115400000|2022-08-10 07:10:00|633.49|631.09|629.63|627.23|633.94|631.54|628.73|626.33|0
1660115700000|2022-08-10 07:15:00|629.41|627.01|628.5|626.1|629.63|627.23|627.6|625.2|0
1660116000000|2022-08-10 07:20:00|628.27|625.87|628.05|625.65|628.27|625.87|626.69|624.29|0
1660116300000|2022-08-10 07:25:00|627.94|625.54|626.01|623.61|628.5|626.1|625.33|622.93|0
1660116600000|2022-08-10 07:30:00|625.9|623.5|624.88|622.48|625.9|623.5|623.52|621.12|0
1660116900000|2022-08-10 07:35:00|624.65|622.25|625.56|623.16|625.78|623.38|623.75|621.35|0
1660117200000|2022-08-10 07:40:00|625.67|623.27|626.12|623.72|626.46|624.06|625.1|622.7|0
1660117500000|2022-08-10 07:45:00|625.78|623.38|623.29|620.89|626.23|623.83|623.29|620.89|0
1660117800000|2022-08-10 07:50:00|622.96|620.56|622.28|619.88|623.52|621.12|621.26|618.86|0
1660118100000|2022-08-10 07:55:00|622.39|619.99|623.74|621.34|624.42|622.02|621.94|619.54|0
1660118400000|2022-08-10 08:00:00|624.2|621.8|622.96|620.56|624.87|622.47|622.39|619.99|0
1660118700000|2022-08-10 08:05:00|623.07|620.67|622.84|620.44|623.74|621.34|621.94|619.54|0
1660119000000|2022-08-10 08:10:00|622.61|620.21|621.93|619.53|622.61|620.21|621.48|619.08|0
1660119300000|2022-08-10 08:15:00|621.71|619.31|623.29|620.89|623.29|620.89|621.6|619.2|0
1660119600000|2022-08-10 08:20:00|623.06|620.66|619.9|617.5|623.41|621.01|619.68|617.28|0
1660119900000|2022-08-10 08:25:00|620.35|617.95|619.23|616.83|621.03|618.63|619.23|616.83|0
1660120200000|2022-08-10 08:30:00|618.1|615.7|616|613.6|618.55|616.15|615.43|613.03|0
1660120500000|2022-08-10 08:35:00|615.88|613.48|617.01|614.61|617.23|614.83|614.98|612.58|0
1660120800000|2022-08-10 08:40:00|616.9|614.5|613.63|611.23|616.9|614.5|611.84|609.44|0
1660121100000|2022-08-10 08:45:00|613.75|611.35|613.18|610.78|614.2|611.8|612.74|610.34|0
1660121400000|2022-08-10 08:50:00|612.96|610.56|613.41|611.01|613.86|611.46|612.96|610.56|0
1660121700000|2022-08-10 08:55:00|613.18|610.78|614.31|611.91|614.75|612.35|612.96|610.56|0
1660122000000|2022-08-10 09:00:00|614.08|611.68|612.96|610.56|615.43|613.03|612.51|610.11|0
1660122300000|2022-08-10 09:05:00|612.73|610.33|615.43|613.03|615.77|613.37|612.73|610.33|0
1660122600000|2022-08-10 09:10:00|615.32|612.92|614.98|612.58|615.43|613.03|614.3|611.9|0
1660122900000|2022-08-10 09:15:00|615.2|612.8|615.2|612.8|615.65|613.25|614.75|612.35|0
1660123200000|2022-08-10 09:20:00|615.42|613.02|616.1|613.7|616.1|613.7|615.42|613.02|0
1660123500000|2022-08-10 09:25:00|616.32|613.92|616.32|613.92|617|614.6|615.87|613.47|0
1660123800000|2022-08-10 09:30:00|616.44|614.04|616.55|614.15|617|614.6|616.1|613.7|0
1660124100000|2022-08-10 09:35:00|616.32|613.92|617.22|614.82|617.44|615.04|616.32|613.92|0
1660124400000|2022-08-10 09:40:00|616.99|614.59|616.99|614.59|617.44|615.04|616.32|613.92|0
1660124700000|2022-08-10 09:45:00|616.77|614.37|617.44|615.04|617.44|615.04|616.54|614.14|0
1660125000000|2022-08-10 09:50:00|617.33|614.93|617.89|615.49|618.79|616.39|617.33|614.93|0
1660125300000|2022-08-10 09:55:00|617.67|615.27|616.32|613.92|617.89|615.49|616.32|613.92|0
1660125600000|2022-08-10 10:00:00|616.43|614.03|617.78|615.38|618.11|615.71|616.32|613.92|0
1660125900000|2022-08-10 10:05:00|617.66|615.26|618.11|615.71|618.56|616.16|617.66|615.26|0
1660126200000|2022-08-10 10:10:00|618.34|615.94|617.21|614.81|618.56|616.16|617.21|614.81|0
1660126500000|2022-08-10 10:15:00|617.44|615.04|616.99|614.59|617.44|615.04|615.41|613.01|0
1660126800000|2022-08-10 10:20:00|616.76|614.36|617.21|614.81|618|615.6|616.76|614.36|0
1660127100000|2022-08-10 10:25:00|616.98|614.58|616.76|614.36|617.21|614.81|616.09|613.69|0
1660127400000|2022-08-10 10:30:00|616.65|614.25|617.66|615.26|618.11|615.71|616.65|614.25|0
1660127700000|2022-08-10 10:35:00|617.77|615.37|617.88|615.48|618.11|615.71|617.32|614.92|0
1660128000000|2022-08-10 10:40:00|618|615.6|619.23|616.83|619.23|616.83|617.66|615.26|0
1660128300000|2022-08-10 10:45:00|619.35|616.95|620.13|617.73|620.25|617.85|618.78|616.38|0
1660128600000|2022-08-10 10:50:00|619.91|617.51|619.23|616.83|620.13|617.73|618.78|616.38|0
1660128900000|2022-08-10 10:55:00|619|616.6|618.1|615.7|619|616.6|617.2|614.8|0
1660129200000|2022-08-10 11:00:00|617.88|615.48|616.75|614.35|619|616.6|616.64|614.24|0
1660129500000|2022-08-10 11:05:00|616.98|614.58|616.08|613.68|616.98|614.58|615.63|613.23|0
1660129800000|2022-08-10 11:10:00|615.85|613.45|617.2|614.8|617.2|614.8|615.63|613.23|0
1660130100000|2022-08-10 11:15:00|616.97|614.57|616.97|614.57|617.87|615.47|616.75|614.35|0
1660130400000|2022-08-10 11:20:00|617.2|614.8|616.07|613.67|617.65|615.25|615.62|613.22|0
1660130700000|2022-08-10 11:25:00|615.85|613.45|617.2|614.8|617.2|614.8|615.85|613.45|0
1660131000000|2022-08-10 11:30:00|617.09|614.69|615.4|613|617.42|615.02|615.17|612.77|0
1660131300000|2022-08-10 11:35:00|615.62|613.22|616.3|613.9|616.52|614.12|615.4|613|0
1660131600000|2022-08-10 11:40:00|616.52|614.12|615.84|613.44|616.74|614.34|615.62|613.22|0
1660131900000|2022-08-10 11:45:00|615.62|613.22|616.07|613.67|616.74|614.34|615.62|613.22|0
1660132200000|2022-08-10 11:50:00|615.84|613.44|616.07|613.67|616.29|613.89|614.94|612.54|0
1660132500000|2022-08-10 11:55:00|615.84|613.44|614.04|611.64|615.84|613.44|613.82|611.42|0
1660132800000|2022-08-10 12:00:00|613.82|611.42|613.59|611.19|614.94|612.54|613.37|610.97|0
1660133100000|2022-08-10 12:05:00|613.37|610.97|612.47|610.07|613.59|611.19|610.68|608.28|0
1660133400000|2022-08-10 12:10:00|612.25|609.85|611.7|609.3|612.25|609.85|610.9|608.5|0
1660133700000|2022-08-10 12:15:00|611.48|609.08|612.37|609.97|613.72|611.32|611.48|609.08|0
1660134000000|2022-08-10 12:20:00|612.6|610.2|614.62|612.22|614.62|612.22|611.7|609.3|0
1660134300000|2022-08-10 12:25:00|614.17|611.77|612.27|609.87|615.06|612.66|608.68|606.28|0
1660134600000|2022-08-10 12:30:00|613.27|610.87|567.8|565.4|613.27|610.87|560.18|557.78|0
1660134900000|2022-08-10 12:35:00|567.47|565.07|561.85|559.45|568.78|566.38|561.73|559.33|0
1660135200000|2022-08-10 12:40:00|561.73|559.33|560.85|558.45|562.39|559.99|556.47|554.07|0
1660135500000|2022-08-10 12:45:00|560.63|558.23|558.44|556.04|562.39|559.99|556.04|553.64|0
1660135800000|2022-08-10 12:50:00|558.56|556.16|561.51|559.11|561.73|559.33|558.44|556.04|0
1660136100000|2022-08-10 12:55:00|560.85|558.45|563.7|561.3|564.58|562.18|559.97|557.57|0
1660136400000|2022-08-10 13:00:00|564.14|561.74|562.16|559.76|565.24|562.84|561.29|558.89|0
1660136700000|2022-08-10 13:05:00|562.6|560.2|562.16|559.76|563.7|561.3|561.73|559.33|0
1660137000000|2022-08-10 13:10:00|562.38|559.98|566.34|563.94|566.78|564.38|562.38|559.98|0
1660137300000|2022-08-10 13:15:00|566.12|563.72|562.38|559.98|566.12|563.72|561.28|558.88|0
1660137600000|2022-08-10 13:20:00|562.6|560.2|563.26|560.86|564.14|561.74|561.5|559.1|0
1660137900000|2022-08-10 13:25:00|563.04|560.64|559.09|556.69|563.92|561.52|557.12|554.72|0
1660138200000|2022-08-10 13:30:00|558.21|555.81|566.11|563.71|566.89|564.49|558.21|555.81|0
1660138500000|2022-08-10 13:35:00|565.57|563.17|570.96|568.56|570.96|568.56|564.79|562.39|0
1660138800000|2022-08-10 13:40:00|570.08|567.68|563.03|560.63|571.4|569|561.72|559.32|0
1660139100000|2022-08-10 13:45:00|562.38|559.98|558.21|555.81|562.59|560.19|557.33|554.93|0
1660139400000|2022-08-10 13:50:00|557.33|554.93|565.01|562.61|565.23|562.83|557.11|554.71|0
1660139700000|2022-08-10 13:55:00|564.79|562.39|562.59|560.19|566.77|564.37|561.49|559.09|0
1660140000000|2022-08-10 14:00:00|563.25|560.85|561.05|558.65|565.23|562.83|559.3|556.9|0
1660140300000|2022-08-10 14:05:00|560.83|558.43|560.05|557.65|563.25|560.85|559.3|556.9|0
1660140600000|2022-08-10 14:10:00|559.83|557.43|565.34|562.94|566.88|564.48|558.51|556.11|0
1660140900000|2022-08-10 14:15:00|565.56|563.16|569.54|567.14|569.76|567.36|564.23|561.83|0
1660141200000|2022-08-10 14:20:00|569.98|567.58|569.54|567.14|574.64|572.24|568.21|565.81|0
1660141500000|2022-08-10 14:25:00|569.31|566.91|565.89|563.49|569.43|567.03|565.78|563.38|0
1660141800000|2022-08-10 14:30:00|566.44|564.04|562.02|559.62|567.54|565.14|561.8|559.4|0
1660142100000|2022-08-10 14:35:00|561.8|559.4|562.02|559.62|562.69|560.29|560.48|558.08|0
1660142400000|2022-08-10 14:40:00|561.8|559.4|558.5|556.1|562.24|559.84|557.4|555|0
1660142700000|2022-08-10 14:45:00|558.28|555.88|559.16|556.76|559.82|557.42|556.74|554.34|0
1660143000000|2022-08-10 14:50:00|558.72|556.32|558.28|555.88|559.16|556.76|556.52|554.12|0
1660143300000|2022-08-10 14:55:00|558.17|555.77|556.52|554.12|558.5|556.1|556.08|553.68|0
1660143600000|2022-08-10 15:00:00|556.08|553.68|547.98|545.58|556.08|553.68|547.98|545.58|0
1660143900000|2022-08-10 15:05:00|547.76|545.36|548.41|546.01|549.72|547.32|545.58|543.18|0
1660144200000|2022-08-10 15:10:00|548.19|545.79|552.13|549.73|554.54|552.14|548.19|545.79|0
1660144500000|2022-08-10 15:15:00|551.91|549.51|553.89|551.49|555.42|553.02|551.47|549.07|0
1660144800000|2022-08-10 15:20:00|553.67|551.27|550.82|548.42|554.11|551.71|550.6|548.2|0
1660145100000|2022-08-10 15:25:00|551.04|548.64|552.13|549.73|552.79|550.39|550.6|548.2|0
1660145400000|2022-08-10 15:30:00|551.91|549.51|551.69|549.29|552.13|549.73|549.29|546.89|0
1660145700000|2022-08-10 15:35:00|551.48|549.08|554.1|551.7|555.42|553.02|551.47|549.07|0
1660146000000|2022-08-10 15:40:00|554.32|551.92|552.13|549.73|554.54|552.14|551.47|549.07|0
1660146300000|2022-08-10 15:45:00|552.35|549.95|551.03|548.63|554.1|551.7|550.38|547.98|0
1660146600000|2022-08-10 15:50:00|551.25|548.85|550.16|547.76|553.66|551.26|549.72|547.32|0
1660146900000|2022-08-10 15:55:00|549.94|547.54|549.5|547.1|550.81|548.41|549.07|546.67|0
1660147200000|2022-08-10 16:00:00|549.72|547.32|549.94|547.54|550.59|548.19|547.97|545.57|0
1660147500000|2022-08-10 16:05:00|550.16|547.76|552.34|549.94|553.88|551.48|550.16|547.76|0
1660147800000|2022-08-10 16:10:00|552.12|549.72|553.22|550.82|553.22|550.82|551.47|549.07|0
1660148100000|2022-08-10 16:15:00|553.44|551.04|558.26|555.86|559.14|556.74|552.78|550.38|0
1660148400000|2022-08-10 16:20:00|558.7|556.3|558.48|556.08|560.68|558.28|557.82|555.42|0
1660148700000|2022-08-10 16:25:00|558.26|555.86|556.72|554.32|560.02|557.62|556.28|553.88|0
1660149000000|2022-08-10 16:30:00|556.5|554.1|555.74|553.34|557.6|555.2|555.18|552.78|0
1660149300000|2022-08-10 16:35:00|555.62|553.22|554.96|552.56|556.06|553.66|554.31|551.91|0
1660149600000|2022-08-10 16:40:00|554.74|552.34|554.96|552.56|556.72|554.32|554.09|551.69|0
1660149900000|2022-08-10 16:45:00|554.74|552.34|556.06|553.66|557.37|554.97|554.52|552.12|0
1660150200000|2022-08-10 16:50:00|556.28|553.88|554.74|552.34|557.59|555.19|554.3|551.9|0
1660150500000|2022-08-10 16:55:00|554.52|552.12|554.3|551.9|556.06|553.66|554.08|551.68|0
1660150800000|2022-08-10 17:00:00|554.08|551.68|556.49|554.09|557.37|554.97|554.08|551.68|0
1660151100000|2022-08-10 17:05:00|556.71|554.31|554.08|551.68|557.15|554.75|553.86|551.46|0
1660151400000|2022-08-10 17:10:00|553.86|551.46|552.33|549.93|553.86|551.46|551.89|549.49|0
1660151700000|2022-08-10 17:15:00|552.11|549.71|551.67|549.27|552.98|550.58|551.01|548.61|0
1660152000000|2022-08-10 17:20:00|551.89|549.49|550.58|548.18|553.42|551.02|550.58|548.18|0
1660152300000|2022-08-10 17:25:00|551.01|548.61|554.51|552.11|554.73|552.33|550.57|548.17|0
1660152600000|2022-08-10 17:30:00|554.73|552.33|554.51|552.11|556.93|554.53|552.98|550.58|0
1660152900000|2022-08-10 17:35:00|554.29|551.89|552.76|550.36|555.17|552.77|552.76|550.36|0
1660153200000|2022-08-10 17:40:00|552.98|550.58|551.23|548.83|553.42|551.02|551.23|548.83|0
1660153500000|2022-08-10 17:45:00|551.01|548.61|548.38|545.98|551.66|549.26|548.38|545.98|0
1660153800000|2022-08-10 17:50:00|548.17|545.77|548.6|546.2|549.69|547.29|547.95|545.55|0
1660154100000|2022-08-10 17:55:00|548.38|545.98|551|548.6|552.32|549.92|548.17|545.77|0
1660154400000|2022-08-10 18:00:00|550.79|548.39|549.47|547.07|552.54|550.14|549.47|547.07|0
1660154700000|2022-08-10 18:05:00|549.69|547.29|551.22|548.82|552.1|549.7|549.25|546.85|0
1660155000000|2022-08-10 18:10:00|551.44|549.04|553.85|551.45|553.85|551.45|550.56|548.16|0
1660155300000|2022-08-10 18:15:00|553.63|551.23|553.63|551.23|554.06|551.66|552.31|549.91|0
1660155600000|2022-08-10 18:20:00|553.85|551.45|553.62|551.22|554.06|551.66|552.31|549.91|0
1660155900000|2022-08-10 18:25:00|553.41|551.01|553.62|551.22|554.06|551.66|552.53|550.13|0
1660156200000|2022-08-10 18:30:00|553.4|551|553.62|551.22|556.25|553.85|553.18|550.78|0
1660156500000|2022-08-10 18:35:00|553.52|551.12|553.62|551.22|554.5|552.1|552.09|549.69|0
1660156800000|2022-08-10 18:40:00|553.4|551|552.96|550.56|553.84|551.44|552.09|549.69|0
1660157100000|2022-08-10 18:45:00|552.74|550.34|556.91|554.51|556.91|554.51|552.53|550.13|0
1660157400000|2022-08-10 18:50:00|557.57|555.17|556.4|554|557.57|555.17|555.59|553.19|0
1660157700000|2022-08-10 18:55:00|556.62|554.22|558.6|556.2|559.04|556.64|555.96|553.56|0
1660158000000|2022-08-10 19:00:00|558.82|556.42|555.46|553.06|559.93|557.53|555.46|553.06|0
1660158300000|2022-08-10 19:05:00|555.24|552.84|557.67|555.27|558.55|556.15|555.02|552.62|0
1660158600000|2022-08-10 19:10:00|557.89|555.49|555.02|552.62|557.89|555.49|554.36|551.96|0
1660158900000|2022-08-10 19:15:00|554.8|552.4|553.92|551.52|556.56|554.16|553.48|551.08|0
1660159200000|2022-08-10 19:20:00|553.7|551.3|551.72|549.32|554.36|551.96|551.5|549.1|0
1660159500000|2022-08-10 19:25:00|551.94|549.54|550.84|548.44|552.6|550.2|550.18|547.78|0
1660159800000|2022-08-10 19:30:00|551.5|549.1|550.62|548.22|552.38|549.98|550.62|548.22|0
1660160100000|2022-08-10 19:35:00|550.84|548.44|546.89|544.49|550.84|548.44|546.45|544.05|0
1660160400000|2022-08-10 19:40:00|546.67|544.27|544.04|541.64|548.2|545.8|543.83|541.43|0
1660160700000|2022-08-10 19:45:00|544.48|542.08|546.45|544.05|547.55|545.15|544.04|541.64|0
1660161000000|2022-08-10 19:50:00|546.67|544.27|546.01|543.61|548.86|546.46|545.79|543.39|0
1660161300000|2022-08-10 19:55:00|545.91|543.51|545.95|543.55|548.8|546.4|544.7|542.3|0
1660161600000|2022-08-10 20:00:00|546.61|544.21|547.7|545.3|547.92|545.52|545.73|543.33|0
1660161900000|2022-08-10 20:05:00|547.92|545.52|547.48|545.08|548.14|545.74|547.26|544.86|0
1660162200000|2022-08-10 20:10:00|547.7|545.3|548.35|545.95|548.57|546.17|547.04|544.64|0
1660162500000|2022-08-10 20:15:00|548.33|545.53|546.58|543.78|548.33|545.53|546.36|543.56|0
1660162800000|2022-08-10 20:20:00|546.36|543.56|546.14|543.34|546.58|543.78|546.14|543.34|0
1660163100000|2022-08-10 20:25:00|546.36|543.56|545.49|542.69|546.36|543.56|545.49|542.69|0
1660163400000|2022-08-10 20:30:00|545.7|542.9|544.39|541.59|545.7|542.9|543.96|541.16|0
1660164000000|2022-08-10 20:40:00|544.61|541.81|544.61|541.81|544.83|542.03|544.17|541.37|0
1660164300000|2022-08-10 20:45:00|544.83|542.03|545.04|542.24|545.05|542.25|544.83|542.03|0
1660164600000|2022-08-10 20:50:00|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1660164900000|2022-08-10 20:55:00|545.48|542.68|545.81|543.01|546.14|543.34|545.48|542.68|0
1660165200000|2022-08-10 21:00:00|546.07|543.27|545.88|543.08|546.24|543.44|545.88|543.08|0
1660165500000|2022-08-10 21:05:00|545.92|543.12|545.98|543.18|546.11|543.31|545.85|543.05|0
1660165800000|2022-08-10 21:10:00|546.01|543.21|546.04|543.24|546.11|543.31|545.91|543.11|0
1660166100000|2022-08-10 21:15:00|546.01|543.21|545.97|543.17|546.01|543.21|545.82|543.02|0
1660166400000|2022-08-10 21:20:00|545.95|543.15|545.97|543.17|546.1|543.3|545.95|543.15|0
1660166700000|2022-08-10 21:25:00|545.95|543.15|546.14|543.34|546.26|543.46|545.95|543.15|0
1660167000000|2022-08-10 21:30:00|546.1|543.3|546.68|543.88|546.68|543.88|546.1|543.3|0
1660167300000|2022-08-10 21:35:00|546.93|544.13|546.55|543.75|546.93|544.13|546.39|543.59|0
1660167600000|2022-08-10 21:40:00|546.58|543.78|546.55|543.75|546.58|543.78|546.55|543.75|0
1660167900000|2022-08-10 21:45:00|546.58|543.78|546.19|543.39|546.58|543.78|546.19|543.39|0
1660168200000|2022-08-10 21:50:00|546.45|543.65|546.42|543.62|546.54|543.74|546.42|543.62|0
1660168500000|2022-08-10 21:55:00|546.54|543.74|546.23|543.43|546.58|543.78|546.13|543.33|0
1660168800000|2022-08-10 22:00:00|546.02|543.22|547.21|544.41|548.09|545.29|546.02|543.22|0
1660169100000|2022-08-10 22:05:00|547.43|544.63|548.2|545.4|548.31|545.51|547.21|544.41|0
1660169400000|2022-08-10 22:10:00|548.31|545.51|548.31|545.51|548.97|546.17|548.09|545.29|0
1660169700000|2022-08-10 22:15:00|548.53|545.73|548.74|545.94|548.75|545.95|548.2|545.4|0
1660170000000|2022-08-10 22:20:00|548.86|546.06|547.87|545.07|548.86|546.06|547.65|544.85|0
1660170300000|2022-08-10 22:25:00|548.09|545.29|548.52|545.72|548.52|545.72|547.87|545.07|0
1660170600000|2022-08-10 22:30:00|548.74|545.94|548.74|545.94|548.96|546.16|548.52|545.72|0
1660170900000|2022-08-10 22:35:00|548.86|546.06|549.18|546.38|549.62|546.82|548.74|545.94|0
1660171200000|2022-08-10 22:40:00|549.07|546.27|548.63|545.83|549.4|546.6|548.08|545.28|0
1660171500000|2022-08-10 22:45:00|548.52|545.72|549.18|546.38|549.18|546.38|548.52|545.72|0
1660171800000|2022-08-10 22:50:00|549.07|546.27|548.96|546.16|549.18|546.38|548.96|546.16|0
1660172100000|2022-08-10 22:55:00|548.74|545.94|548.52|545.72|548.74|545.94|548.52|545.72|0
1660172400000|2022-08-10 23:00:00|548.74|545.94|546.98|544.18|548.74|545.94|546.54|543.74|0
1660172700000|2022-08-10 23:05:00|546.88|544.08|546.76|543.96|547.1|544.3|546.54|543.74|0
1660173000000|2022-08-10 23:10:00|546.54|543.74|546.54|543.74|546.98|544.18|546.32|543.52|0
1660173300000|2022-08-10 23:15:00|546.76|543.96|546.98|544.18|547.2|544.4|546.54|543.74|0
1660173600000|2022-08-10 23:20:00|547.2|544.4|547.2|544.4|547.64|544.84|546.76|543.96|0
1660173900000|2022-08-10 23:25:00|546.98|544.18|546.54|543.74|546.98|544.18|546.1|543.3|0
1660174200000|2022-08-10 23:30:00|546.76|543.96|546.54|543.74|546.76|543.96|546.1|543.3|0
1660174500000|2022-08-10 23:35:00|546.76|543.96|546.76|543.96|547.19|544.39|546.76|543.96|0
1660174800000|2022-08-10 23:40:00|546.54|543.74|546.1|543.3|546.75|543.95|545.88|543.08|0
1660175100000|2022-08-10 23:45:00|546.32|543.52|545.77|542.97|546.32|543.52|545.22|542.42|0
1660175400000|2022-08-10 23:50:00|545.66|542.86|544.35|541.55|545.66|542.86|544.13|541.33|0
1660175700000|2022-08-10 23:55:00|544.46|541.66|544.56|541.76|545|542.2|543.47|540.67|0
1660176000000|2022-08-11 00:00:00|544.34|541.54|543.91|541.11|544.56|541.76|543.69|540.89|0
1660176300000|2022-08-11 00:05:00|543.8|541|543.91|541.11|544.56|541.76|543.25|540.45|0
1660176600000|2022-08-11 00:10:00|543.69|540.89|542.81|540.01|543.91|541.11|541.94|539.14|0
1660176900000|2022-08-11 00:15:00|542.59|539.79|538.45|535.65|542.71|539.91|537.58|534.78|0
1660177200000|2022-08-11 00:20:00|537.8|535|538.45|535.65|539.32|536.52|537.8|535|0
1660177500000|2022-08-11 00:25:00|538.67|535.87|538.23|535.43|538.67|535.87|537.36|534.56|0
1660177800000|2022-08-11 00:30:00|538.34|535.54|539.32|536.52|539.54|536.74|538.01|535.21|0
1660178100000|2022-08-11 00:35:00|539.43|536.63|539.97|537.17|539.97|537.17|539.43|536.63|0
1660178400000|2022-08-11 00:40:00|540.19|537.39|538.66|535.86|540.41|537.61|538.23|535.43|0
1660178700000|2022-08-11 00:45:00|538.45|535.65|538.56|535.76|538.66|535.86|538.23|535.43|0
1660179000000|2022-08-11 00:50:00|538.66|535.86|537.57|534.77|540.62|537.82|537.57|534.77|0
1660179300000|2022-08-11 00:55:00|535.4|532.6|536.27|533.47|536.92|534.12|535.4|532.6|0
1660179600000|2022-08-11 01:00:00|536.38|533.58|537.03|534.23|537.35|534.55|536.38|533.58|0
1660179900000|2022-08-11 01:05:00|536.92|534.12|535.61|532.81|537.13|534.33|535.39|532.59|0
1660180200000|2022-08-11 01:10:00|535.51|532.71|534.31|531.51|535.72|532.92|533.87|531.07|0
1660180500000|2022-08-11 01:15:00|534.2|531.4|535.83|533.03|535.83|533.03|534.2|531.4|0
1660180800000|2022-08-11 01:20:00|536.04|533.24|535.39|532.59|536.36|533.56|535.28|532.48|0
1660181100000|2022-08-11 01:25:00|535.49|532.69|535.28|532.48|535.49|532.69|534.96|532.16|0
1660181400000|2022-08-11 01:30:00|535.49|532.69|538.09|535.29|538.53|535.73|535.28|532.48|0
1660181700000|2022-08-11 01:35:00|537.88|535.08|537.44|534.64|538.53|535.73|537.23|534.43|0
1660182000000|2022-08-11 01:40:00|537.66|534.86|538.09|535.29|538.31|535.51|536.79|533.99|0
1660182300000|2022-08-11 01:45:00|537.99|535.19|538.09|535.29|538.31|535.51|537.66|534.86|0
1660182600000|2022-08-11 01:50:00|538.31|535.51|538.31|535.51|538.64|535.84|537.87|535.07|0
1660182900000|2022-08-11 01:55:00|538.52|535.72|538.31|535.51|538.96|536.16|538.31|535.51|0
1660183200000|2022-08-11 02:00:00|538.42|535.62|538.85|536.05|538.96|536.16|538.31|535.51|0
1660183500000|2022-08-11 02:05:00|538.74|535.94|539.17|536.37|539.39|536.59|538.74|535.94|0
1660183800000|2022-08-11 02:10:00|539.29|536.49|538.95|536.15|539.29|536.49|538.3|535.5|0
1660184100000|2022-08-11 02:15:00|538.74|535.94|538.74|535.94|538.95|536.15|538.52|535.72|0
1660184400000|2022-08-11 02:20:00|538.52|535.72|537.65|534.85|538.95|536.15|537.65|534.85|0
1660184700000|2022-08-11 02:25:00|537.43|534.63|536.78|533.98|537.43|534.63|536.13|533.33|0
1660185000000|2022-08-11 02:30:00|536.56|533.76|536.56|533.76|537|534.2|536.13|533.33|0
1660185300000|2022-08-11 02:35:00|536.78|533.98|536.99|534.19|537.21|534.41|536.56|533.76|0
1660185600000|2022-08-11 02:40:00|537.21|534.41|539.38|536.58|539.6|536.8|537.21|534.41|0
1660185900000|2022-08-11 02:45:00|539.16|536.36|539.38|536.58|539.38|536.58|539.16|536.36|0
1660186200000|2022-08-11 02:50:00|539.49|536.69|539.38|536.58|539.81|537.01|539.38|536.58|0
1660186500000|2022-08-11 02:55:00|539.49|536.69|539.06|536.26|539.6|536.8|538.94|536.14|0
1660186800000|2022-08-11 03:00:00|538.94|536.14|538.94|536.14|539.06|536.26|538.62|535.82|0
1660187100000|2022-08-11 03:05:00|538.84|536.04|538.51|535.71|538.94|536.14|538.07|535.27|0
1660187400000|2022-08-11 03:10:00|538.72|535.92|536.77|533.97|538.72|535.92|536.77|533.97|0
1660187700000|2022-08-11 03:15:00|536.55|533.75|537.2|534.4|537.42|534.62|535.9|533.1|0
1660188000000|2022-08-11 03:20:00|537.42|534.62|537.2|534.4|537.63|534.83|536.98|534.18|0
1660188300000|2022-08-11 03:25:00|536.98|534.18|536.33|533.53|537.2|534.4|536.33|533.53|0
1660188600000|2022-08-11 03:30:00|536.44|533.64|536.23|533.43|536.76|533.96|536.23|533.43|0
1660188900000|2022-08-11 03:35:00|536.11|533.31|536.11|533.31|536.55|533.75|535.46|532.66|0
1660189200000|2022-08-11 03:40:00|536.33|533.53|535.68|532.88|536.33|533.53|535.68|532.88|0
1660189500000|2022-08-11 03:45:00|535.89|533.09|536.11|533.31|536.87|534.07|535.89|533.09|0
1660189800000|2022-08-11 03:50:00|535.89|533.09|535.24|532.44|536.11|533.31|535.02|532.22|0
1660190100000|2022-08-11 03:55:00|535.02|532.22|536.32|533.52|536.76|533.96|535.02|532.22|0
1660190400000|2022-08-11 04:00:00|536.54|533.74|536.54|533.74|536.76|533.96|536.11|533.31|0
1660190700000|2022-08-11 04:05:00|536.32|533.52|536.32|533.52|536.76|533.96|535.67|532.87|0
1660191000000|2022-08-11 04:10:00|536.43|533.63|536.97|534.17|536.97|534.17|536.32|533.52|0
1660191300000|2022-08-11 04:15:00|536.75|533.95|536.97|534.17|537.19|534.39|536.75|533.95|0
1660191600000|2022-08-11 04:20:00|537.19|534.39|537.08|534.28|537.19|534.39|536.97|534.17|0
1660191900000|2022-08-11 04:25:00|537.19|534.39|537.08|534.28|537.62|534.82|536.97|534.17|0
1660192200000|2022-08-11 04:30:00|537.18|534.38|536.31|533.51|537.18|534.38|536.1|533.3|0
1660192500000|2022-08-11 04:35:00|536.1|533.3|537.4|534.6|537.4|534.6|536.1|533.3|0
1660192800000|2022-08-11 04:40:00|537.29|534.49|538.05|535.25|538.05|535.25|537.29|534.49|0
1660193100000|2022-08-11 04:45:00|538.16|535.36|538.7|535.9|538.7|535.9|537.61|534.81|0
1660193400000|2022-08-11 04:50:00|538.92|536.12|538.26|535.46|538.92|536.12|538.26|535.46|0
1660193700000|2022-08-11 04:55:00|538.16|535.36|538.91|536.11|538.91|536.11|538.16|535.36|0
1660194000000|2022-08-11 05:00:00|539.13|536.33|538.48|535.68|539.35|536.55|538.48|535.68|0
1660194300000|2022-08-11 05:05:00|538.37|535.57|538.26|535.46|538.48|535.68|537.61|534.81|0
1660194600000|2022-08-11 05:10:00|538.48|535.68|539.13|536.33|539.13|536.33|538.04|535.24|0
1660194900000|2022-08-11 05:15:00|539.02|536.22|538.81|536.01|539.13|536.33|538.69|535.89|0
1660195200000|2022-08-11 05:20:00|538.69|535.89|538.04|535.24|539.13|536.33|538.04|535.24|0
1660195500000|2022-08-11 05:25:00|537.61|534.81|537.93|535.13|538.91|536.11|537.61|534.81|0
1660195800000|2022-08-11 05:30:00|537.82|535.02|537.6|534.8|538.04|535.24|537.17|534.37|0
1660196100000|2022-08-11 05:35:00|537.39|534.59|536.95|534.15|537.82|535.02|536.73|533.93|0
1660196400000|2022-08-11 05:40:00|536.85|534.05|536.95|534.15|537.6|534.8|536.63|533.83|0
1660196700000|2022-08-11 05:45:00|536.73|533.93|536.84|534.04|537.17|534.37|536.3|533.5|0
1660197000000|2022-08-11 05:50:00|536.73|533.93|538.25|535.45|538.25|535.45|536.73|533.93|0
1660197300000|2022-08-11 05:55:00|538.47|535.67|537.16|534.36|538.47|535.67|537.16|534.36|0
1660197600000|2022-08-11 06:00:00|536.73|533.93|539.77|536.97|540.2|537.4|536.19|533.39|0
1660197900000|2022-08-11 06:05:00|539.99|537.19|538.9|536.1|540.64|537.84|538.58|535.78|0
1660198200000|2022-08-11 06:10:00|538.68|535.88|538.46|535.66|538.9|536.1|538.03|535.23|0
1660198500000|2022-08-11 06:15:00|538.68|535.88|536.29|533.49|538.9|536.1|536.07|533.27|0
1660198800000|2022-08-11 06:20:00|536.51|533.71|533.89|531.09|537.08|534.28|533.45|530.65|0
1660199100000|2022-08-11 06:25:00|534.1|531.3|534.97|532.17|535.62|532.82|533.78|530.98|0
1660199400000|2022-08-11 06:30:00|534.75|531.95|534.97|532.17|534.97|532.17|533.88|531.08|0
1660199700000|2022-08-11 06:35:00|534.75|531.95|529.98|527.18|534.75|531.95|529.76|526.96|0
1660200000000|2022-08-11 06:40:00|530.2|527.4|530.74|527.94|531.5|528.7|529.55|526.75|0
1660200300000|2022-08-11 06:45:00|530.63|527.83|530.41|527.61|531.06|528.26|529.76|526.96|0
1660200600000|2022-08-11 06:50:00|529.98|527.18|529.11|526.31|530.19|527.39|527.6|524.8|0
1660200900000|2022-08-11 06:55:00|529.54|526.74|531.49|528.69|531.71|528.91|529.54|526.74|0
1660201200000|2022-08-11 07:00:00|531.71|528.91|535.18|532.38|535.4|532.6|531.49|528.69|0
1660201500000|2022-08-11 07:05:00|535.09|532.69|534.76|532.36|535.63|533.23|533.89|531.49|0
1660201800000|2022-08-11 07:10:00|534.98|532.58|532.16|529.76|535.52|533.12|532.16|529.76|0
1660202100000|2022-08-11 07:15:00|532.27|529.87|533.02|530.62|533.24|530.84|531.29|528.89|0
1660202400000|2022-08-11 07:20:00|533.24|530.84|532.59|530.19|533.24|530.84|531.94|529.54|0
1660202700000|2022-08-11 07:25:00|533.02|530.62|536.71|534.31|536.71|534.31|532.37|529.97|0
1660203000000|2022-08-11 07:30:00|536.49|534.09|536.06|533.66|537.58|535.18|534.75|532.35|0
1660203300000|2022-08-11 07:35:00|535.84|533.44|536.71|534.31|537.58|535.18|535.84|533.44|0
1660203600000|2022-08-11 07:40:00|536.93|534.53|537.58|535.18|538.88|536.48|536.49|534.09|0
1660203900000|2022-08-11 07:45:00|537.8|535.4|538.45|536.05|538.88|536.48|537.14|534.74|0
1660204200000|2022-08-11 07:50:00|538.67|536.27|538.01|535.61|539.97|537.57|537.79|535.39|0
1660204500000|2022-08-11 07:55:00|538.23|535.83|537.25|534.85|538.23|535.83|536.7|534.3|0
1660204800000|2022-08-11 08:00:00|537.36|534.96|539.97|537.57|539.97|537.57|537.36|534.96|0
1660205100000|2022-08-11 08:05:00|540.62|538.22|539.97|537.57|541.06|538.66|539.31|536.91|0
1660205400000|2022-08-11 08:10:00|539.75|537.35|539.53|537.13|539.97|537.57|538.88|536.48|0
1660205700000|2022-08-11 08:15:00|539.75|537.35|538|535.6|539.75|537.35|537.79|535.39|0
1660206000000|2022-08-11 08:20:00|537.79|535.39|539.96|537.56|540.18|537.78|537.79|535.39|0
1660206300000|2022-08-11 08:25:00|539.75|537.35|541.27|538.87|541.38|538.98|539.75|537.35|0
1660206600000|2022-08-11 08:30:00|541.05|538.65|540.4|538|542.36|539.96|539.53|537.13|0
1660206900000|2022-08-11 08:35:00|540.18|537.78|540.73|538.33|540.83|538.43|539.09|536.69|0
1660207200000|2022-08-11 08:40:00|540.61|538.21|540.18|537.78|541.27|538.87|539.52|537.12|0
1660207500000|2022-08-11 08:45:00|540.4|538|541.27|538.87|541.7|539.3|540.18|537.78|0
1660207800000|2022-08-11 08:50:00|541.48|539.08|541.7|539.3|543.67|541.27|541.27|538.87|0
1660208100000|2022-08-11 08:55:00|541.92|539.52|538.87|536.47|542.14|539.74|538.65|536.25|0
1660208400000|2022-08-11 09:00:00|538.65|536.25|537.99|535.59|538.76|536.36|537.34|534.94|0
1660208700000|2022-08-11 09:05:00|538.11|535.71|541.04|538.64|541.26|538.86|537.56|535.16|0
1660209000000|2022-08-11 09:10:00|541.16|538.76|540.82|538.42|541.37|538.97|539.74|537.34|0
1660209300000|2022-08-11 09:15:00|541.16|538.76|540.17|537.77|541.48|539.08|539.3|536.9|0
1660209600000|2022-08-11 09:20:00|540.61|538.21|540.17|537.77|540.61|538.21|538.76|536.36|0
1660209900000|2022-08-11 09:25:00|540.6|538.2|538.55|536.15|540.6|538.2|538.01|535.61|0
1660210200000|2022-08-11 09:30:00|538.66|536.26|535.07|532.67|538.88|536.48|535.07|532.67|0
1660210500000|2022-08-11 09:35:00|534.96|532.56|536.15|533.75|536.37|533.97|534.2|531.8|0
1660210800000|2022-08-11 09:40:00|535.94|533.54|534.85|532.45|537.46|535.06|534.63|532.23|0
1660211100000|2022-08-11 09:45:00|534.74|532.34|534.09|531.69|535.72|533.32|533.66|531.26|0
1660211400000|2022-08-11 09:50:00|533.98|531.58|535.28|532.88|535.5|533.1|533.76|531.36|0
1660211700000|2022-08-11 09:55:00|535.5|533.1|535.71|533.31|536.15|533.75|534.85|532.45|0
1660212000000|2022-08-11 10:00:00|535.5|533.1|537.35|534.95|537.89|535.49|535.5|533.1|0
1660212300000|2022-08-11 10:05:00|537.45|535.05|538.32|535.92|538.43|536.03|537.23|534.83|0
1660212600000|2022-08-11 10:10:00|538.54|536.14|537.35|534.95|538.54|536.14|537.23|534.83|0
1660212900000|2022-08-11 10:15:00|537.45|535.05|539.56|537.16|539.78|537.38|537.35|534.95|0
1660213200000|2022-08-11 10:20:00|539.78|537.38|540.21|537.81|540.86|538.46|539.78|537.38|0
1660213500000|2022-08-11 10:25:00|540.33|537.93|539.13|536.73|540.76|538.36|538.91|536.51|0
1660213800000|2022-08-11 10:30:00|539.35|536.95|538.26|535.86|539.35|536.95|537.61|535.21|0
1660214100000|2022-08-11 10:35:00|538.05|535.65|538.69|536.29|540.21|537.81|538.05|535.65|0
1660214400000|2022-08-11 10:40:00|538.48|536.08|539.78|537.38|539.78|537.38|538.04|535.64|0
1660214700000|2022-08-11 10:45:00|539.56|537.16|538.48|536.08|539.56|537.16|537.18|534.78|0
1660215000000|2022-08-11 10:50:00|538.26|535.86|538.69|536.29|540.21|537.81|538.15|535.75|0
1660215300000|2022-08-11 10:55:00|538.47|536.07|538.04|535.64|538.69|536.29|536.74|534.34|0
1660215600000|2022-08-11 11:00:00|537.82|535.42|537.61|535.21|539.12|536.72|537.61|535.21|0
1660215900000|2022-08-11 11:05:00|537.72|535.32|536.31|533.91|537.72|535.32|536.31|533.91|0
1660216200000|2022-08-11 11:10:00|536.52|534.12|536.96|534.56|538.25|535.85|536.31|533.91|0
1660216500000|2022-08-11 11:15:00|536.95|534.55|536.31|533.91|537.39|534.99|536.09|533.69|0
1660216800000|2022-08-11 11:20:00|536.09|533.69|538.25|535.85|538.47|536.07|536.09|533.69|0
1660217100000|2022-08-11 11:25:00|537.82|535.42|536.09|533.69|537.82|535.42|536.09|533.69|0
1660217400000|2022-08-11 11:30:00|536.3|533.9|535.44|533.04|536.52|534.12|535.01|532.61|0
1660217700000|2022-08-11 11:35:00|535.22|532.82|532.2|529.8|535.44|533.04|531.77|529.37|0
1660218000000|2022-08-11 11:40:00|532.42|530.02|532.63|530.23|533.49|531.09|532.2|529.8|0
1660218300000|2022-08-11 11:45:00|532.42|530.02|532.85|530.45|533.49|531.09|531.77|529.37|0
1660218600000|2022-08-11 11:50:00|533.06|530.66|532.52|530.12|533.29|530.89|531.77|529.37|0
1660218900000|2022-08-11 11:55:00|532.73|530.33|532.52|530.12|533.81|531.41|532.3|529.9|0
1660219200000|2022-08-11 12:00:00|532.3|529.9|530.14|527.74|532.3|529.9|528.64|526.24|0
1660219500000|2022-08-11 12:05:00|529.93|527.53|530.36|527.96|531.01|528.61|529.71|527.31|0
1660219800000|2022-08-11 12:10:00|530.57|528.17|527.77|525.37|530.57|528.17|527.77|525.37|0
1660220100000|2022-08-11 12:15:00|528.2|525.8|527.13|524.73|528.2|525.8|526.27|523.87|0
1660220400000|2022-08-11 12:20:00|526.91|524.51|526.48|524.08|527.56|525.16|526.05|523.65|0
1660220700000|2022-08-11 12:25:00|526.7|524.3|526.91|524.51|527.34|524.94|526.05|523.65|0
1660221000000|2022-08-11 12:30:00|526.48|524.08|528.41|526.01|529.49|527.09|520.16|517.76|0
1660221300000|2022-08-11 12:35:00|528.63|526.23|523.26|520.86|530.14|527.74|522.4|520|0
1660221600000|2022-08-11 12:40:00|523.04|520.64|523.47|521.07|524.54|522.14|522.4|520|0
1660221900000|2022-08-11 12:45:00|523.69|521.29|521.97|519.57|524.33|521.93|521.12|518.72|0
1660222200000|2022-08-11 12:50:00|522.19|519.79|521.33|518.93|523.04|520.64|519.62|517.22|0
1660222500000|2022-08-11 12:55:00|521.22|518.82|518.76|516.36|521.33|518.93|517.48|515.08|0
1660222800000|2022-08-11 13:00:00|518.55|516.15|520.9|518.5|521.33|518.93|518.55|516.15|0
1660223100000|2022-08-11 13:05:00|520.68|518.28|521.54|519.14|522.61|520.21|520.68|518.28|0
1660223400000|2022-08-11 13:10:00|521.75|519.35|521.54|519.14|523.04|520.64|521.54|519.14|0
1660223700000|2022-08-11 13:15:00|521.75|519.35|523.68|521.28|524.11|521.71|521.75|519.35|0
1660224000000|2022-08-11 13:20:00|523.46|521.06|523.7|521.3|524.96|522.56|523.46|521.06|0
1660224300000|2022-08-11 13:25:00|523.59|521.19|521.55|519.15|523.91|521.51|520.69|518.29|0
1660224600000|2022-08-11 13:30:00|521.12|518.72|527.03|524.63|527.03|524.63|520.48|518.08|0
1660224900000|2022-08-11 13:35:00|527.56|525.16|524.98|522.58|527.78|525.38|523.91|521.51|0
1660225200000|2022-08-11 13:40:00|524.77|522.37|523.26|520.86|525.41|523.01|520.04|517.64|0
1660225500000|2022-08-11 13:45:00|523.05|520.65|519.83|517.43|525.31|522.91|517.69|515.29|0
1660225800000|2022-08-11 13:50:00|519.4|517|518.33|515.93|520.9|518.5|517.05|514.65|0
1660226100000|2022-08-11 13:55:00|518.12|515.72|518.75|516.35|520.64|518.24|517.9|515.5|0
1660226400000|2022-08-11 14:00:00|518.54|516.14|515.12|512.72|518.54|516.14|514.06|511.66|0
1660226700000|2022-08-11 14:05:00|514.7|512.3|513.63|511.23|514.7|512.3|511.08|508.68|0
1660227000000|2022-08-11 14:10:00|512.99|510.59|511.29|508.89|513.42|511.02|510.01|507.61|0
1660227300000|2022-08-11 14:15:00|511.07|508.67|505.77|503.37|511.29|508.89|504.92|502.52|0
1660227600000|2022-08-11 14:20:00|505.98|503.58|511.28|508.88|511.5|509.1|505.77|503.37|0
1660227900000|2022-08-11 14:25:00|511.07|508.67|513.62|511.22|513.62|511.22|510.43|508.03|0
1660228200000|2022-08-11 14:30:00|513.41|511.01|510.43|508.03|513.41|511.01|509.58|507.18|0
1660228500000|2022-08-11 14:35:00|510.22|507.82|511.81|509.41|512.23|509.83|506.49|504.09|0
1660228800000|2022-08-11 14:40:00|512.02|509.62|515.43|513.03|516.93|514.53|511.59|509.19|0
1660229100000|2022-08-11 14:45:00|515.22|512.82|517.14|514.74|519.28|516.88|515|512.6|0
1660229400000|2022-08-11 14:50:00|517.35|514.95|513.93|511.53|517.78|515.38|513.72|511.32|0
1660229700000|2022-08-11 14:55:00|514.36|511.96|515.85|513.45|517.56|515.16|513.72|511.32|0
1660230000000|2022-08-11 15:00:00|516.07|513.67|520.77|518.37|520.77|518.37|515.64|513.24|0
1660230300000|2022-08-11 15:05:00|520.99|518.59|528.73|526.33|530.46|528.06|519.7|517.3|0
1660230600000|2022-08-11 15:10:00|528.51|526.11|527.89|525.49|531.1|528.7|526.59|524.19|0
1660230900000|2022-08-11 15:15:00|527.67|525.27|535.03|532.63|535.03|532.63|524.65|522.25|0
1660231200000|2022-08-11 15:20:00|534.81|532.41|529.4|527|534.81|532.41|528.32|525.92|0
1660231500000|2022-08-11 15:25:00|529.18|526.78|527.45|525.05|531.13|528.73|527.02|524.62|0
1660231800000|2022-08-11 15:30:00|527.67|525.27|528.75|526.35|528.75|526.35|525.72|523.32|0
1660232100000|2022-08-11 15:35:00|528.96|526.56|529.39|526.99|531.77|529.37|527.23|524.83|0
1660232400000|2022-08-11 15:40:00|529.61|527.21|528.53|526.13|530.91|528.51|526.58|524.18|0
1660232700000|2022-08-11 15:45:00|528.74|526.34|531.99|529.59|533.5|531.1|528.31|525.91|0
1660233000000|2022-08-11 15:50:00|532.42|530.02|532.85|530.45|537.19|534.79|531.55|529.15|0
1660233300000|2022-08-11 15:55:00|532.2|529.8|532.85|530.45|534.15|531.75|530.47|528.07|0
1660233600000|2022-08-11 16:00:00|532.63|530.23|532.2|529.8|533.28|530.88|530.04|527.64|0
1660233900000|2022-08-11 16:05:00|531.98|529.58|534.58|532.18|535.02|532.62|531.33|528.93|0
1660234200000|2022-08-11 16:10:00|534.8|532.4|534.8|532.4|536.97|534.57|533.06|530.66|0
1660234500000|2022-08-11 16:15:00|534.58|532.18|532.63|530.23|536.53|534.13|530.68|528.28|0
1660234800000|2022-08-11 16:20:00|532.41|530.01|534.36|531.96|535.23|532.83|532.19|529.79|0
1660235100000|2022-08-11 16:25:00|534.58|532.18|529.16|526.76|534.79|532.39|529.16|526.76|0
1660235400000|2022-08-11 16:30:00|529.38|526.98|526.14|523.74|529.6|527.2|525.71|523.31|0
1660235700000|2022-08-11 16:35:00|526.36|523.96|527.65|525.25|527.65|525.25|525.49|523.09|0
1660236000000|2022-08-11 16:40:00|527.87|525.47|528.08|525.68|528.94|526.54|527.22|524.82|0
1660236300000|2022-08-11 16:45:00|528.3|525.9|528.51|526.11|530.24|527.84|527.86|525.46|0
1660236600000|2022-08-11 16:50:00|528.73|526.33|526.14|523.74|528.94|526.54|525.92|523.52|0
1660236900000|2022-08-11 16:55:00|526.35|523.95|526.25|523.85|527.43|525.03|525.49|523.09|0
1660237200000|2022-08-11 17:00:00|525.92|523.52|528.72|526.32|529.59|527.19|525.27|522.87|0
1660237500000|2022-08-11 17:05:00|528.94|526.54|529.27|526.87|529.37|526.97|526.56|524.16|0
1660237800000|2022-08-11 17:10:00|529.15|526.75|526.35|523.95|529.37|526.97|525.48|523.08|0
1660238100000|2022-08-11 17:15:00|525.91|523.51|522.25|519.85|526.78|524.38|521.39|518.99|0
1660238400000|2022-08-11 17:20:00|522.47|520.07|523.54|521.14|524.4|522|520.96|518.56|0
1660238700000|2022-08-11 17:25:00|523.76|521.36|525.26|522.86|526.13|523.73|523.11|520.71|0
1660239000000|2022-08-11 17:30:00|525.48|523.08|528.72|526.32|528.72|526.32|524.62|522.22|0
1660239300000|2022-08-11 17:35:00|528.5|526.1|526.99|524.59|528.5|526.1|525.91|523.51|0
1660239600000|2022-08-11 17:40:00|526.77|524.37|526.34|523.94|527.85|525.45|524.4|522|0
1660239900000|2022-08-11 17:45:00|526.99|524.59|529.36|526.96|529.79|527.39|526.55|524.15|0
1660240200000|2022-08-11 17:50:00|529.58|527.18|530.66|528.26|531.52|529.12|527.85|525.45|0
1660240500000|2022-08-11 17:55:00|530.44|528.04|529.79|527.39|531.52|529.12|529.79|527.39|0
1660240800000|2022-08-11 18:00:00|530.01|527.61|534.77|532.37|536.07|533.67|530.01|527.61|0
1660241100000|2022-08-11 18:05:00|535.2|532.8|536.51|534.11|536.72|534.32|534.77|532.37|0
1660241400000|2022-08-11 18:10:00|536.07|533.67|538.9|536.5|539.55|537.15|535.42|533.02|0
1660241700000|2022-08-11 18:15:00|539.11|536.71|535.2|532.8|539.99|537.59|534.55|532.15|0
1660242000000|2022-08-11 18:20:00|535.42|533.02|536.07|533.67|538.46|536.06|535.2|532.8|0
1660242300000|2022-08-11 18:25:00|536.29|533.89|536.28|533.88|537.37|534.97|534.98|532.58|0
1660242600000|2022-08-11 18:30:00|536.5|534.1|541.07|538.67|541.51|539.11|535.85|533.45|0
1660242900000|2022-08-11 18:35:00|540.85|538.45|541.29|538.89|541.94|539.54|538.89|536.49|0
1660243200000|2022-08-11 18:40:00|541.5|539.1|542.16|539.76|543.9|541.5|540.63|538.23|0
1660243500000|2022-08-11 18:45:00|542.38|539.98|543.68|541.28|544.34|541.94|541.5|539.1|0
1660243800000|2022-08-11 18:50:00|543.47|541.07|550.68|548.28|550.68|548.28|543.47|541.07|0
1660244100000|2022-08-11 18:55:00|550.46|548.06|545.43|543.03|550.68|548.28|544.34|541.94|0
1660244400000|2022-08-11 19:00:00|545.65|543.25|545.86|543.46|548.05|545.65|544.99|542.59|0
1660244700000|2022-08-11 19:05:00|546.08|543.68|547.61|545.21|550.68|548.28|545.86|543.46|0
1660245000000|2022-08-11 19:10:00|547.39|544.99|551.34|548.94|554.84|552.44|546.52|544.12|0
1660245300000|2022-08-11 19:15:00|551.78|549.38|548.72|546.32|552.65|550.25|547.85|545.45|0
1660245600000|2022-08-11 19:20:00|548.94|546.54|550.47|548.07|550.47|548.07|547.41|545.01|0
1660245900000|2022-08-11 19:25:00|550.68|548.28|548.72|546.32|550.68|548.28|547.63|545.23|0
1660246200000|2022-08-11 19:30:00|548.5|546.1|545.89|543.49|550.25|547.85|545.02|542.62|0
1660246500000|2022-08-11 19:35:00|545.67|543.27|551.12|548.72|551.77|549.37|545.67|543.27|0
1660246800000|2022-08-11 19:40:00|550.9|548.5|551.77|549.37|552.43|550.03|549.37|546.97|0
1660247100000|2022-08-11 19:45:00|551.55|549.15|551.99|549.59|554.18|551.78|551.12|548.72|0
1660247400000|2022-08-11 19:50:00|553.74|551.34|546.55|544.15|553.74|551.34|546.33|543.93|0
1660247700000|2022-08-11 19:55:00|546.99|544.59|546.63|544.23|550.13|547.73|545.51|543.11|0
1660248000000|2022-08-11 20:00:00|544.23|541.83|541.83|539.43|544.45|542.05|541.83|539.43|0
1660248300000|2022-08-11 20:05:00|542.05|539.65|542.92|540.52|543.14|540.74|541.83|539.43|0
1660248600000|2022-08-11 20:10:00|543.14|540.74|543.13|540.73|543.79|541.39|542.05|539.65|0
1660248900000|2022-08-11 20:15:00|542.9|540.1|542.46|539.66|543.12|540.32|542.24|539.44|0
1660249200000|2022-08-11 20:20:00|542.24|539.44|541.7|538.9|542.46|539.66|541.37|538.57|0
1660249500000|2022-08-11 20:25:00|541.59|538.79|539.85|537.05|541.59|538.79|539.85|537.05|0
1660249800000|2022-08-11 20:30:00|539.63|536.83|540.28|537.48|540.5|537.7|539.41|536.61|0
1660250100000|2022-08-11 20:35:00|540.5|537.7|541.8|539|541.8|539|540.28|537.48|0
1660250400000|2022-08-11 20:40:00|541.58|538.78|540.49|537.69|541.58|538.78|540.49|537.69|0
1660250700000|2022-08-11 20:45:00|540.71|537.91|540.93|538.13|541.15|538.35|540.49|537.69|0
1660251000000|2022-08-11 20:50:00|540.71|537.91|541.15|538.35|541.15|538.35|540.49|537.69|0
1660251300000|2022-08-11 20:55:00|541.36|538.56|540.39|537.59|541.36|538.56|540.17|537.37|0
1660251600000|2022-08-11 21:00:00|540.53|537.73|540.78|537.98|540.78|537.98|540.53|537.73|0
1660251900000|2022-08-11 21:05:00|540.74|537.94|541.41|538.61|541.47|538.67|540.72|537.92|0
1660252200000|2022-08-11 21:10:00|541.38|538.58|541.51|538.71|541.57|538.77|541.16|538.36|0
1660252500000|2022-08-11 21:15:00|541.47|538.67|540.99|538.19|541.57|538.77|540.74|537.94|0
1660252800000|2022-08-11 21:20:00|540.83|538.03|541.06|538.26|541.41|538.61|540.83|538.03|0
1660253100000|2022-08-11 21:25:00|541.09|538.29|540.99|538.19|541.18|538.38|540.93|538.13|0
1660253400000|2022-08-11 21:30:00|541.02|538.22|541.06|538.26|541.06|538.26|540.71|537.91|0
1660253700000|2022-08-11 21:35:00|541.08|538.28|541.18|538.38|541.18|538.38|541.08|538.28|0
1660254000000|2022-08-11 21:40:00|541.08|538.28|541.08|538.28|541.21|538.41|541.02|538.22|0
1660254300000|2022-08-11 21:45:00|541.21|538.41|541.18|538.38|541.21|538.41|541.08|538.28|0
1660254600000|2022-08-11 21:50:00|541.08|538.28|541.11|538.31|541.21|538.41|541.05|538.25|0
1660254900000|2022-08-11 21:55:00|541.15|538.35|540.73|537.93|541.17|538.37|540.7|537.9|0
1660255200000|2022-08-11 22:00:00|541.03|538.23|542.99|540.19|543.31|540.51|540.15|537.35|0
1660255500000|2022-08-11 22:05:00|542.77|539.97|542.65|539.85|543.09|540.29|542.33|539.53|0
1660255800000|2022-08-11 22:10:00|542.44|539.64|541.78|538.98|542.65|539.85|541.78|538.98|0
1660256100000|2022-08-11 22:15:00|541.56|538.76|543.74|540.94|543.74|540.94|541.13|538.33|0
1660256400000|2022-08-11 22:20:00|543.52|540.72|542.87|540.07|543.64|540.84|542.65|539.85|0
1660256700000|2022-08-11 22:25:00|543.09|540.29|543.74|540.94|543.96|541.16|543.09|540.29|0
1660257000000|2022-08-11 22:30:00|543.96|541.16|543.08|540.28|544.61|541.81|543.08|540.28|0
1660257300000|2022-08-11 22:35:00|543.3|540.5|544.72|541.92|545.05|542.25|543.3|540.5|0
1660257600000|2022-08-11 22:40:00|544.39|541.59|545.48|542.68|545.7|542.9|544.39|541.59|0
1660257900000|2022-08-11 22:45:00|545.7|542.9|544.83|542.03|545.7|542.9|544.61|541.81|0
1660258200000|2022-08-11 22:50:00|545.04|542.24|544.82|542.02|545.26|542.46|544.82|542.02|0
1660258500000|2022-08-11 22:55:00|544.39|541.59|544.17|541.37|544.61|541.81|544.17|541.37|0
1660258800000|2022-08-11 23:00:00|544.39|541.59|544.6|541.8|544.6|541.8|544.17|541.37|0
1660259100000|2022-08-11 23:05:00|544.82|542.02|544.28|541.48|545.26|542.46|544.17|541.37|0
1660259400000|2022-08-11 23:10:00|544.17|541.37|544.17|541.37|544.38|541.58|543.95|541.15|0
1660259700000|2022-08-11 23:15:00|543.95|541.15|544.38|541.58|544.6|541.8|543.95|541.15|0
1660260000000|2022-08-11 23:20:00|544.5|541.7|543.94|541.14|544.6|541.8|543.84|541.04|0
1660260300000|2022-08-11 23:25:00|543.73|540.93|543.07|540.27|543.73|540.93|542.85|540.05|0
1660260600000|2022-08-11 23:30:00|543.29|540.49|543.51|540.71|544.16|541.36|543.29|540.49|0
1660260900000|2022-08-11 23:35:00|543.72|540.92|543.5|540.7|543.94|541.14|543.07|540.27|0
1660261200000|2022-08-11 23:40:00|543.72|540.92|544.38|541.58|544.59|541.79|543.5|540.7|0
1660261500000|2022-08-11 23:45:00|544.16|541.36|543.72|540.92|544.38|541.58|543.07|540.27|0
1660261800000|2022-08-11 23:50:00|543.5|540.7|544.16|541.36|544.59|541.79|543.5|540.7|0
1660262100000|2022-08-11 23:55:00|544.37|541.57|543.72|540.92|544.59|541.79|543.28|540.48|0
1660262400000|2022-08-12 00:00:00|543.06|540.26|541.75|538.95|543.06|540.26|538.27|535.47|0
1660262700000|2022-08-12 00:05:00|541.32|538.52|544.15|541.35|544.37|541.57|541.32|538.52|0
1660263000000|2022-08-12 00:10:00|544.37|541.57|544.37|541.57|546.01|543.21|543.72|540.92|0
1660263300000|2022-08-12 00:15:00|544.59|541.79|543.93|541.13|544.81|542.01|542.95|540.15|0
1660263600000|2022-08-12 00:20:00|543.71|540.91|543.93|541.13|544.59|541.79|543.49|540.69|0
1660263900000|2022-08-12 00:25:00|543.83|541.03|544.58|541.78|545.02|542.22|543.49|540.69|0
1660264200000|2022-08-12 00:30:00|544.37|541.57|545.02|542.22|545.68|542.88|544.15|541.35|0
1660264500000|2022-08-12 00:35:00|545.46|542.66|546.55|543.75|546.99|544.19|545.46|542.66|0
1660264800000|2022-08-12 00:40:00|546.44|543.64|546.55|543.75|546.77|543.97|546.11|543.31|0
1660265100000|2022-08-12 00:45:00|546.98|544.18|548.73|545.93|548.85|546.05|546.98|544.18|0
1660265400000|2022-08-12 00:50:00|548.52|545.72|547.86|545.06|549.17|546.37|547.42|544.62|0
1660265700000|2022-08-12 00:55:00|547.97|545.17|548.51|545.71|548.51|545.71|547.42|544.62|0
1660266000000|2022-08-12 01:00:00|548.29|545.49|547.42|544.62|548.73|545.93|547.42|544.62|0
1660266300000|2022-08-12 01:05:00|547.53|544.73|547.75|544.95|547.75|544.95|546.76|543.96|0
1660266600000|2022-08-12 01:10:00|547.85|545.05|548.29|545.49|548.73|545.93|546.98|544.18|0
1660266900000|2022-08-12 01:15:00|548.51|545.71|546.76|543.96|548.51|545.71|546.1|543.3|0
1660267200000|2022-08-12 01:20:00|546.98|544.18|544.79|541.99|546.98|544.18|544.57|541.77|0
1660267500000|2022-08-12 01:25:00|544.47|541.67|543.92|541.12|545.01|542.21|543.92|541.12|0
1660267800000|2022-08-12 01:30:00|543.7|540.9|543.91|541.11|544.13|541.33|543.48|540.68|0
1660268100000|2022-08-12 01:35:00|544.13|541.33|543.48|540.68|544.35|541.55|543.48|540.68|0
1660268400000|2022-08-12 01:40:00|543.59|540.79|545.44|542.64|545.55|542.75|543.59|540.79|0
1660268700000|2022-08-12 01:45:00|545.22|542.42|545.22|542.42|545.66|542.86|544.46|541.66|0
1660269000000|2022-08-12 01:50:00|545.44|542.64|545.88|543.08|546.31|543.51|545.22|542.42|0
1660269300000|2022-08-12 01:55:00|546.09|543.29|546.09|543.29|546.75|543.95|545.22|542.42|0
1660269600000|2022-08-12 02:00:00|545.87|543.07|545.65|542.85|546.31|543.51|544.68|541.88|0
1660269900000|2022-08-12 02:05:00|545.87|543.07|544.56|541.76|546.09|543.29|544.12|541.32|0
1660270200000|2022-08-12 02:10:00|544.78|541.98|545.33|542.53|545.43|542.63|544.34|541.54|0
1660270500000|2022-08-12 02:15:00|545.22|542.42|544.78|541.98|545.22|542.42|544.12|541.32|0
1660270800000|2022-08-12 02:20:00|544.89|542.09|543.9|541.1|545|542.2|543.68|540.88|0
1660271100000|2022-08-12 02:25:00|544.12|541.32|545.65|542.85|545.65|542.85|543.9|541.1|0
1660271400000|2022-08-12 02:30:00|545.54|542.74|544.34|541.54|545.54|542.74|543.9|541.1|0
1660271700000|2022-08-12 02:35:00|544.12|541.32|544.77|541.97|544.99|542.19|543.68|540.88|0
1660272000000|2022-08-12 02:40:00|544.89|542.09|544.99|542.19|545.21|542.41|544.55|541.75|0
1660272300000|2022-08-12 02:45:00|544.77|541.97|544.33|541.53|545.21|542.41|544.33|541.53|0
1660272600000|2022-08-12 02:50:00|544.11|541.31|543.46|540.66|544.23|541.43|543.02|540.22|0
1660272900000|2022-08-12 02:55:00|543.24|540.44|543.02|540.22|543.46|540.66|542.59|539.79|0
1660273200000|2022-08-12 03:00:00|542.8|540|542.15|539.35|542.8|540|541.17|538.37|0
1660273500000|2022-08-12 03:05:00|542.37|539.57|542.36|539.56|542.8|540|541.93|539.13|0
1660273800000|2022-08-12 03:10:00|542.26|539.46|542.8|540|543.02|540.22|542.26|539.46|0
1660274100000|2022-08-12 03:15:00|542.69|539.89|542.8|540|543.13|540.33|541.93|539.13|0
1660274400000|2022-08-12 03:20:00|542.69|539.89|543.23|540.43|543.23|540.43|542.36|539.56|0
1660274700000|2022-08-12 03:25:00|543.45|540.65|543.01|540.21|543.67|540.87|542.8|540|0
1660275000000|2022-08-12 03:30:00|543.23|540.43|543.01|540.21|543.35|540.55|542.8|540|0
1660275300000|2022-08-12 03:35:00|543.13|540.33|543.23|540.43|544.1|541.3|543.01|540.21|0
1660275600000|2022-08-12 03:40:00|543.45|540.65|542.57|539.77|543.45|540.65|542.14|539.34|0
1660275900000|2022-08-12 03:45:00|542.47|539.67|542.36|539.56|542.79|539.99|542.14|539.34|0
1660276200000|2022-08-12 03:50:00|542.57|539.77|542.35|539.55|543.01|540.21|542.35|539.55|0
1660276500000|2022-08-12 03:55:00|542.47|539.67|542.13|539.33|542.47|539.67|541.81|539.01|0
1660276800000|2022-08-12 04:00:00|542.35|539.55|541.92|539.12|542.35|539.55|541.26|538.46|0
1660277100000|2022-08-12 04:05:00|541.7|538.9|541.91|539.11|542.35|539.55|541.7|538.9|0
1660277400000|2022-08-12 04:10:00|541.81|539.01|541.91|539.11|541.91|539.11|541.48|538.68|0
1660277700000|2022-08-12 04:15:00|541.7|538.9|542.13|539.33|542.57|539.77|541.69|538.89|0
1660278000000|2022-08-12 04:20:00|542.35|539.55|542.57|539.77|542.57|539.77|542.13|539.33|0
1660278300000|2022-08-12 04:25:00|542.78|539.98|542.13|539.33|542.78|539.98|541.69|538.89|0
1660278600000|2022-08-12 04:30:00|542.35|539.55|542.78|539.98|543.22|540.42|542.35|539.55|0
1660278900000|2022-08-12 04:35:00|542.13|539.33|541.91|539.11|542.34|539.54|541.47|538.67|0
1660279200000|2022-08-12 04:40:00|542.13|539.33|541.25|538.45|542.13|539.33|541.25|538.45|0
1660279500000|2022-08-12 04:45:00|541.47|538.67|542.12|539.32|542.34|539.54|541.47|538.67|0
1660279800000|2022-08-12 04:50:00|542.34|539.54|542.34|539.54|542.56|539.76|541.9|539.1|0
1660280100000|2022-08-12 04:55:00|542.56|539.76|543.21|540.41|543.21|540.41|542.45|539.65|0
1660280400000|2022-08-12 05:00:00|542.99|540.19|541.47|538.67|543.21|540.41|540.81|538.01|0
1660280700000|2022-08-12 05:05:00|541.68|538.88|541.9|539.1|542.12|539.32|541.03|538.23|0
1660281000000|2022-08-12 05:10:00|541.68|538.88|541.36|538.56|542.34|539.54|541.03|538.23|0
1660281300000|2022-08-12 05:15:00|541.68|538.88|542.33|539.53|542.99|540.19|541.24|538.44|0
1660281600000|2022-08-12 05:20:00|542.12|539.32|541.68|538.88|542.45|539.65|541.24|538.44|0
1660281900000|2022-08-12 05:25:00|541.57|538.77|541.14|538.34|541.68|538.88|540.37|537.57|0
1660282200000|2022-08-12 05:30:00|541.24|538.44|541.24|538.44|541.46|538.66|540.15|537.35|0
1660282500000|2022-08-12 05:35:00|541.02|538.22|541.24|538.44|542.11|539.31|540.59|537.79|0
1660282800000|2022-08-12 05:40:00|541.35|538.55|542.11|539.31|542.33|539.53|541.13|538.33|0
1660283100000|2022-08-12 05:45:00|541.89|539.09|541.89|539.09|542.33|539.53|541.67|538.87|0
1660283400000|2022-08-12 05:50:00|541.67|538.87|541.02|538.22|541.89|539.09|541.02|538.22|0
1660283700000|2022-08-12 05:55:00|540.8|538|540.15|537.35|540.8|538|539.71|536.91|0
1660284000000|2022-08-12 06:00:00|539.61|536.81|539.06|536.26|540.36|537.56|538.84|536.04|0
1660284300000|2022-08-12 06:05:00|538.95|536.15|537.31|534.51|538.95|536.15|537.1|534.3|0
1660284600000|2022-08-12 06:10:00|537.21|534.41|538.62|535.82|538.84|536.04|537.21|534.41|0
1660284900000|2022-08-12 06:15:00|538.73|535.93|539.05|536.25|539.05|536.25|538.4|535.6|0
1660285200000|2022-08-12 06:20:00|538.83|536.03|540.14|537.34|540.58|537.78|538.73|535.93|0
1660285500000|2022-08-12 06:25:00|539.92|537.12|539.48|536.68|540.14|537.34|539.27|536.47|0
1660285800000|2022-08-12 06:30:00|539.6|536.8|539.36|536.56|540.23|537.43|538.83|536.03|0
1660286100000|2022-08-12 06:35:00|539.14|536.34|539.79|536.99|540.23|537.43|539.14|536.34|0
1660286400000|2022-08-12 06:40:00|540.01|537.21|539.79|536.99|540.01|537.21|539.36|536.56|0
1660286700000|2022-08-12 06:45:00|539.57|536.77|540.66|537.86|541.09|538.29|539.57|536.77|0
1660287000000|2022-08-12 06:50:00|540.88|538.08|540.01|537.21|540.88|538.08|540.01|537.21|0
1660287300000|2022-08-12 06:55:00|539.79|536.99|538.1|535.3|540.37|537.57|537.88|535.08|0
1660287600000|2022-08-12 07:00:00|537.99|535.19|540.05|537.25|541.14|538.34|537.88|535.08|0
1660287900000|2022-08-12 07:05:00|539.85|537.45|539.85|537.45|540.07|537.67|538.33|535.93|0
1660288200000|2022-08-12 07:10:00|539.63|537.23|539.2|536.8|539.75|537.35|537.68|535.28|0
1660288500000|2022-08-12 07:15:00|538.98|536.58|537.79|535.39|540.29|537.89|537.79|535.39|0
1660288800000|2022-08-12 07:20:00|537.68|535.28|536.37|533.97|537.68|535.28|534.96|532.56|0
1660289100000|2022-08-12 07:25:00|536.15|533.75|531.82|529.42|536.8|534.4|531.82|529.42|0
1660289400000|2022-08-12 07:30:00|532.03|529.63|531.28|528.88|532.9|530.5|531.28|528.88|0
1660289700000|2022-08-12 07:35:00|531.17|528.77|529.65|527.25|532.03|529.63|529.22|526.82|0
1660290000000|2022-08-12 07:40:00|529.87|527.47|528.79|526.39|530.95|528.55|528.47|526.07|0
1660290300000|2022-08-12 07:45:00|528.57|526.17|527.27|524.87|528.79|526.39|526.52|524.12|0
1660290600000|2022-08-12 07:50:00|527.06|524.66|525.33|522.93|527.06|524.66|525.12|522.72|0
1660290900000|2022-08-12 07:55:00|525.55|523.15|527.05|524.65|527.27|524.87|525.12|522.72|0
1660291200000|2022-08-12 08:00:00|526.62|524.22|528.13|525.73|528.13|525.73|526.41|524.01|0
1660291500000|2022-08-12 08:05:00|528.24|525.84|529|526.6|529.21|526.81|527.92|525.52|0
1660291800000|2022-08-12 08:10:00|529.21|526.81|527.91|525.51|530.08|527.68|527.91|525.51|0
1660292100000|2022-08-12 08:15:00|528.13|525.73|527.91|525.51|528.56|526.16|527.7|525.3|0
1660292400000|2022-08-12 08:20:00|527.7|525.3|527.26|524.86|527.7|525.3|526.83|524.43|0
1660292700000|2022-08-12 08:25:00|527.48|525.08|526.62|524.22|527.91|525.51|526.4|524|0
1660293000000|2022-08-12 08:30:00|526.83|524.43|526.61|524.21|526.83|524.43|525.22|522.82|0
1660293300000|2022-08-12 08:35:00|526.83|524.43|525.97|523.57|527.05|524.65|525.75|523.35|0
1660293600000|2022-08-12 08:40:00|525.75|523.35|524.67|522.27|525.97|523.57|524.03|521.63|0
1660293900000|2022-08-12 08:45:00|524.89|522.49|524.52|522.12|526.05|523.65|524.41|522.01|0
1660294200000|2022-08-12 08:50:00|524.63|522.23|526.89|524.49|526.89|524.49|524.52|522.12|0
1660294500000|2022-08-12 08:55:00|526.68|524.28|528.41|526.01|528.84|526.44|526.68|524.28|0
1660294800000|2022-08-12 09:00:00|528.3|525.9|527.32|524.92|528.41|526.01|527.11|524.71|0
1660295100000|2022-08-12 09:05:00|527.44|525.04|528.41|526.01|529.06|526.66|526.89|524.49|0
1660295400000|2022-08-12 09:10:00|528.74|526.34|527.54|525.14|528.74|526.34|527.11|524.71|0
1660295700000|2022-08-12 09:15:00|528.19|525.79|527.97|525.57|528.41|526.01|527.1|524.7|0
1660296000000|2022-08-12 09:20:00|528.08|525.68|527.97|525.57|528.4|526|527.32|524.92|0
1660296300000|2022-08-12 09:25:00|527.75|525.35|529.05|526.65|529.27|526.87|527.75|525.35|0
1660296600000|2022-08-12 09:30:00|529.16|526.76|527.97|525.57|529.27|526.87|527.97|525.57|0
1660296900000|2022-08-12 09:35:00|528.08|525.68|526.88|524.48|528.3|525.9|526.88|524.48|0
1660297200000|2022-08-12 09:40:00|526.67|524.27|527.43|525.03|527.53|525.13|526.02|523.62|0
1660297500000|2022-08-12 09:45:00|527.31|524.91|526.78|524.38|527.53|525.13|526.23|523.83|0
1660297800000|2022-08-12 09:50:00|526.66|524.26|525.48|523.08|526.78|524.38|525.15|522.75|0
1660298100000|2022-08-12 09:55:00|525.37|522.97|526.34|523.94|526.45|524.05|524.72|522.32|0
1660298400000|2022-08-12 10:00:00|526.23|523.83|529.04|526.64|529.69|527.29|526.23|523.83|0
1660298700000|2022-08-12 10:05:00|529.26|526.86|530.13|527.73|530.56|528.16|529.26|526.86|0
1660299000000|2022-08-12 10:10:00|529.91|527.51|531.21|528.81|532.08|529.68|529.91|527.51|0
1660299300000|2022-08-12 10:15:00|531.43|529.03|532.95|530.55|533.16|530.76|530.99|528.59|0
1660299600000|2022-08-12 10:20:00|532.73|530.33|533.38|530.98|533.82|531.42|532.41|530.01|0
1660299900000|2022-08-12 10:25:00|533.6|531.2|532.51|530.11|533.6|531.2|532.08|529.68|0
1660300200000|2022-08-12 10:30:00|532.29|529.89|531.21|528.81|532.73|530.33|530.99|528.59|0
1660300500000|2022-08-12 10:35:00|530.99|528.59|532.72|530.32|532.72|530.32|530.99|528.59|0
1660300800000|2022-08-12 10:40:00|532.51|530.11|533.16|530.76|534.03|531.63|531.86|529.46|0
1660301100000|2022-08-12 10:45:00|533.38|530.98|532.13|529.73|533.59|531.19|531.48|529.08|0
1660301400000|2022-08-12 10:50:00|532.24|529.84|531.48|529.08|533|530.6|531.48|529.08|0
1660301700000|2022-08-12 10:55:00|531.69|529.29|532.78|530.38|534.2|531.8|531.48|529.08|0
1660302000000|2022-08-12 11:00:00|533|530.6|536.7|534.3|536.7|534.3|533|530.6|0
1660302300000|2022-08-12 11:05:00|536.92|534.52|535.82|533.42|538.01|535.61|535.61|533.21|0
1660302600000|2022-08-12 11:10:00|535.61|533.21|534.52|532.12|536.7|534.3|534.3|531.9|0
1660302900000|2022-08-12 11:15:00|534.73|532.33|535.6|533.2|536.26|533.86|534.52|532.12|0
1660303200000|2022-08-12 11:20:00|535.82|533.42|536.26|533.86|537.78|535.38|535.82|533.42|0
1660303500000|2022-08-12 11:25:00|536.47|534.07|534.51|532.11|536.69|534.29|534.3|531.9|0
1660303800000|2022-08-12 11:30:00|534.63|532.23|533.86|531.46|535.17|532.77|533.64|531.24|0
1660304100000|2022-08-12 11:35:00|534.08|531.68|533.64|531.24|534.29|531.89|533.2|530.8|0
1660304400000|2022-08-12 11:40:00|533.75|531.35|534.73|532.33|535.16|532.76|533.64|531.24|0
1660304700000|2022-08-12 11:45:00|534.94|532.54|535.16|532.76|535.27|532.87|533.42|531.02|0
1660305000000|2022-08-12 11:50:00|535.38|532.98|532.98|530.58|535.82|533.42|532.77|530.37|0
1660305300000|2022-08-12 11:55:00|532.77|530.37|533.2|530.8|533.42|531.02|532.11|529.71|0
1660305600000|2022-08-12 12:00:00|533.42|531.02|534.29|531.89|534.62|532.22|532.76|530.36|0
1660305900000|2022-08-12 12:05:00|534.5|532.1|533.63|531.23|535.38|532.98|533.63|531.23|0
1660306200000|2022-08-12 12:10:00|533.41|531.01|532.54|530.14|534.5|532.1|532.54|530.14|0
1660306500000|2022-08-12 12:15:00|532.33|529.93|529.72|527.32|532.54|530.14|529.72|527.32|0
1660306800000|2022-08-12 12:20:00|529.5|527.1|529.5|527.1|529.93|527.53|527.98|525.58|0
1660307100000|2022-08-12 12:25:00|529.28|526.88|530.8|528.4|530.8|528.4|529.28|526.88|0
1660307400000|2022-08-12 12:30:00|530.58|528.18|528.41|526.01|530.58|528.18|527.76|525.36|0
1660307700000|2022-08-12 12:35:00|527.98|525.58|527.54|525.14|528.85|526.45|527.33|524.93|0
1660308000000|2022-08-12 12:40:00|527.33|524.93|530.36|527.96|530.36|527.96|527.22|524.82|0
1660308300000|2022-08-12 12:45:00|530.15|527.75|528.84|526.44|531.45|529.05|528.63|526.23|0
1660308600000|2022-08-12 12:50:00|528.63|526.23|528.62|526.22|529.06|526.66|527.76|525.36|0
1660308900000|2022-08-12 12:55:00|528.84|526.44|527.76|525.36|529.28|526.88|527.54|525.14|0
1660309200000|2022-08-12 13:00:00|527.54|525.14|526.67|524.27|527.76|525.36|525.81|523.41|0
1660309500000|2022-08-12 13:05:00|526.89|524.49|527.75|525.35|527.75|525.35|526.02|523.62|0
1660309800000|2022-08-12 13:10:00|527.54|525.14|524.07|521.67|529.05|526.65|523.86|521.46|0
1660310100000|2022-08-12 13:15:00|524.29|521.89|526.23|523.83|526.67|524.27|524.29|521.89|0
1660310400000|2022-08-12 13:20:00|526.67|524.27|527|524.6|527.53|525.13|525.8|523.4|0
1660310700000|2022-08-12 13:25:00|527.1|524.7|528.18|525.78|528.18|525.78|526.45|524.05|0
1660311000000|2022-08-12 13:30:00|528.4|526|528.4|526|531|528.6|526.88|524.48|0
1660311300000|2022-08-12 13:35:00|528.62|526.22|527.1|524.7|532.96|530.56|526.66|524.26|0
1660311600000|2022-08-12 13:40:00|527.31|524.91|522.34|519.94|527.31|524.91|521.26|518.86|0
1660311900000|2022-08-12 13:45:00|521.9|519.5|529.7|527.3|530.57|528.17|521.9|519.5|0
1660312200000|2022-08-12 13:50:00|529.48|527.08|526.56|524.16|529.91|527.51|523.63|521.23|0
1660312500000|2022-08-12 13:55:00|526.66|524.26|523.53|521.13|527.96|525.56|522.66|520.26|0
1660312800000|2022-08-12 14:00:00|528.39|525.99|531.43|529.03|536.44|534.04|527.42|525.02|0
1660313100000|2022-08-12 14:05:00|531|528.6|528.82|526.42|534.69|532.29|526.44|524.04|0
1660313400000|2022-08-12 14:10:00|529.04|526.64|527.22|524.82|529.04|526.64|523.11|520.71|0
1660313700000|2022-08-12 14:15:00|526.57|524.17|521.6|519.2|528.95|526.55|521.38|518.98|0
1660314000000|2022-08-12 14:20:00|520.95|518.55|523.01|520.61|524.84|522.44|520.95|518.55|0
1660314300000|2022-08-12 14:25:00|522.79|520.39|522.79|520.39|526.27|523.87|522.14|519.74|0
1660314600000|2022-08-12 14:30:00|522.57|520.17|522.9|520.5|525.4|523|520.83|518.43|0
1660314900000|2022-08-12 14:35:00|523.88|521.48|526.49|524.09|527.8|525.4|520.4|518|0
1660315200000|2022-08-12 14:40:00|526.27|523.87|527.14|524.74|528.67|526.27|525.4|523|0
1660315500000|2022-08-12 14:45:00|526.7|524.3|527.57|525.17|529.54|527.14|525.4|523|0
1660315800000|2022-08-12 14:50:00|527.36|524.96|524|521.6|528.01|525.61|523.34|520.94|0
1660316100000|2022-08-12 14:55:00|524.22|521.82|522.69|520.29|525.53|523.13|522.25|519.85|0
1660316400000|2022-08-12 15:00:00|522.25|519.85|518.99|516.59|523.34|520.94|515.74|513.34|0
1660316700000|2022-08-12 15:05:00|518.77|516.37|520.29|517.89|521.6|519.2|517.69|515.29|0
1660317000000|2022-08-12 15:10:00|520.51|518.11|518.12|515.72|520.51|518.11|517.25|514.85|0
1660317300000|2022-08-12 15:15:00|518.34|515.94|515.79|513.39|519.64|517.24|513.13|510.73|0
1660317600000|2022-08-12 15:20:00|515.58|513.18|514.94|512.54|515.58|513.18|513.43|511.03|0
1660317900000|2022-08-12 15:25:00|515.15|512.75|515.49|513.09|515.77|513.37|513|510.6|0
1660318200000|2022-08-12 15:30:00|515.27|512.87|514.41|512.01|515.92|513.52|513.77|511.37|0
1660318500000|2022-08-12 15:35:00|514.63|512.23|513.55|511.15|514.84|512.44|512.26|509.86|0
1660318800000|2022-08-12 15:40:00|513.98|511.58|515.49|513.09|516.13|513.73|513.77|511.37|0
1660319100000|2022-08-12 15:45:00|515.7|513.3|515.27|512.87|515.92|513.52|513.55|511.15|0
1660319400000|2022-08-12 15:50:00|515.49|513.09|514.19|511.79|516.56|514.16|514.19|511.79|0
1660319700000|2022-08-12 15:55:00|513.98|511.58|515.59|513.19|515.91|513.51|512.9|510.5|0
1660320000000|2022-08-12 16:00:00|515.48|513.08|512.47|510.07|515.91|513.51|512.04|509.64|0
1660320300000|2022-08-12 16:05:00|512.25|509.85|510.96|508.56|513.11|510.71|510.96|508.56|0
1660320600000|2022-08-12 16:10:00|510.75|508.35|511.82|509.42|511.82|509.42|509.46|507.06|0
1660320900000|2022-08-12 16:15:00|511.61|509.21|510.53|508.13|511.61|509.21|509.89|507.49|0
1660321200000|2022-08-12 16:20:00|510.32|507.92|509.03|506.63|510.96|508.56|508.39|505.99|0
1660321500000|2022-08-12 16:25:00|508.82|506.42|508.39|505.99|510.1|507.7|508.39|505.99|0
1660321800000|2022-08-12 16:30:00|508.6|506.2|509.03|506.63|509.89|507.49|508.39|505.99|0
1660322100000|2022-08-12 16:35:00|508.81|506.41|509.03|506.63|509.46|507.06|507.74|505.34|0
1660322400000|2022-08-12 16:40:00|509.24|506.84|508.6|506.2|510.31|507.91|508.6|506.2|0
1660322700000|2022-08-12 16:45:00|508.38|505.98|508.17|505.77|508.81|506.41|507.74|505.34|0
1660323000000|2022-08-12 16:50:00|507.95|505.55|508.59|506.19|509.24|506.84|507.52|505.12|0
1660323300000|2022-08-12 16:55:00|508.38|505.98|509.02|506.62|509.45|507.05|508.16|505.76|0
1660323600000|2022-08-12 17:00:00|508.81|506.41|509.02|506.62|509.88|507.48|507.95|505.55|0
1660323900000|2022-08-12 17:05:00|508.81|506.41|506.45|504.05|509.23|506.83|506.45|504.05|0
1660324200000|2022-08-12 17:10:00|506.23|503.83|506.88|504.48|507.52|505.12|506.02|503.62|0
1660324500000|2022-08-12 17:15:00|506.66|504.26|506.02|503.62|507.09|504.69|505.8|503.4|0
1660324800000|2022-08-12 17:20:00|505.8|503.4|505.8|503.4|506.45|504.05|505.38|502.98|0
1660325100000|2022-08-12 17:25:00|505.16|502.76|505.8|503.4|506.23|503.83|504.73|502.33|0
1660325400000|2022-08-12 17:30:00|505.59|503.19|504.95|502.55|506.44|504.04|504.52|502.12|0
1660325700000|2022-08-12 17:35:00|504.73|502.33|505.59|503.19|506.23|503.83|504.52|502.12|0
1660326000000|2022-08-12 17:40:00|505.8|503.4|504.94|502.54|505.8|503.4|504.52|502.12|0
1660326300000|2022-08-12 17:45:00|504.73|502.33|504.3|501.9|505.16|502.76|504.09|501.69|0
1660326600000|2022-08-12 17:50:00|504.09|501.69|502.8|500.4|504.3|501.9|501.74|499.34|0
1660326900000|2022-08-12 17:55:00|503.02|500.62|503.44|501.04|504.08|501.68|502.8|500.4|0
1660327200000|2022-08-12 18:00:00|503.23|500.83|503.44|501.04|503.86|501.46|502.8|500.4|0
1660327500000|2022-08-12 18:05:00|503.65|501.25|503.86|501.46|504.5|502.1|503.44|501.04|0
1660327800000|2022-08-12 18:10:00|504.07|501.67|502.79|500.39|504.5|502.1|502.79|500.39|0
1660328100000|2022-08-12 18:15:00|503.01|500.61|502.15|499.75|503.22|500.82|501.51|499.11|0
1660328400000|2022-08-12 18:20:00|502.37|499.97|502.58|500.18|503.01|500.61|501.94|499.54|0
1660328700000|2022-08-12 18:25:00|502.36|499.96|500.45|498.05|503|500.6|500.23|497.83|0
1660329000000|2022-08-12 18:30:00|500.23|497.83|495.14|492.74|500.45|498.05|495.14|492.74|0
1660329300000|2022-08-12 18:35:00|495.35|492.95|497.47|495.07|497.79|495.39|495.35|492.95|0
1660329600000|2022-08-12 18:40:00|497.26|494.86|496.41|494.01|497.68|495.28|496.19|493.79|0
1660329900000|2022-08-12 18:45:00|496.62|494.22|496.19|493.79|496.62|494.22|495.77|493.37|0
1660330200000|2022-08-12 18:50:00|495.98|493.58|497.25|494.85|497.68|495.28|495.34|492.94|0
1660330500000|2022-08-12 18:55:00|497.46|495.06|495.98|493.58|497.89|495.49|495.55|493.15|0
1660330800000|2022-08-12 19:00:00|496.19|493.79|494.92|492.52|496.83|494.43|494.28|491.88|0
1660331100000|2022-08-12 19:05:00|495.13|492.73|493.01|490.61|495.13|492.73|492.49|490.09|0
1660331400000|2022-08-12 19:10:00|492.8|490.4|490.89|488.49|493.01|490.61|489.63|487.23|0
1660331700000|2022-08-12 19:15:00|491.11|488.71|489.84|487.44|491.53|489.13|488.99|486.59|0
1660332000000|2022-08-12 19:20:00|490.05|487.65|492.37|489.97|493.43|491.03|489.84|487.44|0
1660332300000|2022-08-12 19:25:00|492.58|490.18|490.35|487.95|493.49|491.09|489.93|487.53|0
1660332600000|2022-08-12 19:30:00|490.56|488.16|491.83|489.43|492.25|489.85|489.5|487.1|0
1660332900000|2022-08-12 19:35:00|491.62|489.22|492.15|489.75|492.79|490.39|490.35|487.95|0
1660333200000|2022-08-12 19:40:00|491.94|489.54|488.99|486.59|492.15|489.75|488.78|486.38|0
1660333500000|2022-08-12 19:45:00|489.41|487.01|488.99|486.59|491.94|489.54|488.99|486.59|0
1660333800000|2022-08-12 19:50:00|488.36|485.96|489.2|486.8|490.67|488.27|488.36|485.96|0
1660334100000|2022-08-12 19:55:00|488.99|486.59|485.84|483.44|489.83|487.43|484.58|482.18|0
1660334400000|2022-08-12 20:00:00|486.47|484.07|487.19|484.79|487.73|485.33|485.84|483.44|0
1660334700000|2022-08-12 20:05:00|487.4|485|488.45|486.05|488.66|486.26|487.19|484.79|0
1660335000000|2022-08-12 20:10:00|488.66|486.26|488.03|485.63|488.66|486.26|487.82|485.42|0
1660523700000|2022-08-15 00:35:00|494.43|491.63|495.27|492.47|495.27|492.47|494.43|491.63|0
1660524000000|2022-08-15 00:40:00|495.48|492.68|495.06|492.26|495.9|493.1|495.06|492.26|0
1660524300000|2022-08-15 00:45:00|494.95|492.15|494.21|491.41|495.27|492.47|494|491.2|0
1660524600000|2022-08-15 00:50:00|494.11|491.31|493.58|490.78|494.63|491.83|493.58|490.78|0
1660524900000|2022-08-15 00:55:00|493.69|490.89|494.63|491.83|494.63|491.83|493.37|490.57|0
1660525200000|2022-08-15 01:00:00|494.74|491.94|495.58|492.78|495.68|492.88|494|491.2|0
1660525500000|2022-08-15 01:05:00|495.68|492.88|496.84|494.04|496.84|494.04|495.47|492.67|0
1660525800000|2022-08-15 01:10:00|496.73|493.93|497.37|494.57|497.58|494.78|496.52|493.72|0
1660526100000|2022-08-15 01:15:00|497.27|494.47|496.31|493.51|497.37|494.57|496.31|493.51|0
1660526400000|2022-08-15 01:20:00|496.52|493.72|495.25|492.45|497.15|494.35|495.25|492.45|0
1660526700000|2022-08-15 01:25:00|495.04|492.24|494.83|492.03|495.68|492.88|494.73|491.93|0
1660527000000|2022-08-15 01:30:00|494.94|492.14|493.99|491.19|495.04|492.24|493.78|490.98|0
1660527300000|2022-08-15 01:35:00|493.78|490.98|493.99|491.19|493.99|491.19|492.94|490.14|0
1660527600000|2022-08-15 01:40:00|493.78|490.98|492.3|489.5|493.78|490.98|492.3|489.5|0
1660527900000|2022-08-15 01:45:00|492.41|489.61|491.67|488.87|492.62|489.82|491.04|488.24|0
1660528200000|2022-08-15 01:50:00|491.46|488.66|491.67|488.87|491.67|488.87|491.04|488.24|0
1660528500000|2022-08-15 01:55:00|491.46|488.66|491.25|488.45|492.09|489.29|491.25|488.45|0
1660528800000|2022-08-15 02:00:00|491.04|488.24|492.93|490.13|492.93|490.13|491.04|488.24|0
1660529100000|2022-08-15 02:05:00|493.14|490.34|493.56|490.76|493.98|491.18|492.93|490.13|0
1660529400000|2022-08-15 02:10:00|493.77|490.97|495.66|492.86|495.66|492.86|493.77|490.97|0
1660529700000|2022-08-15 02:15:00|495.77|492.97|496.93|494.13|496.93|494.13|495.45|492.65|0
1660530000000|2022-08-15 02:20:00|497.35|494.55|495.87|493.07|497.35|494.55|495.87|493.07|0
1660530300000|2022-08-15 02:25:00|496.08|493.28|495.87|493.07|496.4|493.6|495.45|492.65|0
1660530600000|2022-08-15 02:30:00|495.77|492.97|495.87|493.07|496.82|494.02|495.66|492.86|0
1660530900000|2022-08-15 02:35:00|495.98|493.18|496.29|493.49|496.29|493.49|495.87|493.07|0
1660531200000|2022-08-15 02:40:00|496.08|493.28|495.86|493.06|496.29|493.49|495.86|493.06|0
1660531500000|2022-08-15 02:45:00|495.97|493.17|496.5|493.7|496.82|494.02|495.86|493.06|0
1660531800000|2022-08-15 02:50:00|496.71|493.91|496.49|493.69|497.34|494.54|496.49|493.69|0
1660532100000|2022-08-15 02:55:00|496.28|493.48|496.7|493.9|497.13|494.33|496.28|493.48|0
1660532400000|2022-08-15 03:00:00|496.92|494.12|496.91|494.11|497.13|494.33|496.49|493.69|0
1660532700000|2022-08-15 03:05:00|497.12|494.32|496.07|493.27|497.12|494.32|495.65|492.85|0
1660533000000|2022-08-15 03:10:00|495.86|493.06|494.59|491.79|495.86|493.06|494.17|491.37|0
1660533300000|2022-08-15 03:15:00|494.38|491.58|494.8|492|495.22|492.42|494.38|491.58|0
1660533600000|2022-08-15 03:20:00|494.7|491.9|495.22|492.42|495.43|492.63|494.59|491.79|0
1660533900000|2022-08-15 03:25:00|495.01|492.21|494.8|492|495.01|492.21|494.59|491.79|0
1660534200000|2022-08-15 03:30:00|494.59|491.79|495.01|492.21|495.01|492.21|494.38|491.58|0
1660534500000|2022-08-15 03:35:00|495.22|492.42|495.22|492.42|495.85|493.05|495.01|492.21|0
1660534800000|2022-08-15 03:40:00|495.01|492.21|494.79|491.99|495.22|492.42|494.37|491.57|0
1660535100000|2022-08-15 03:45:00|495|492.2|495|492.2|495.21|492.41|494.58|491.78|0
1660535400000|2022-08-15 03:50:00|494.79|491.99|494.79|491.99|495.21|492.41|494.37|491.57|0
1660535700000|2022-08-15 03:55:00|494.58|491.78|494.79|491.99|495.21|492.41|494.58|491.78|0
1660536000000|2022-08-15 04:00:00|494.58|491.78|494.37|491.57|494.79|491.99|494.16|491.36|0
1660536300000|2022-08-15 04:05:00|494.27|491.47|494.79|491.99|495|492.2|494.27|491.47|0
1660536600000|2022-08-15 04:10:00|495|492.2|494.57|491.77|495|492.2|494.36|491.56|0
1660536900000|2022-08-15 04:15:00|494.36|491.56|494.15|491.35|494.57|491.77|494.15|491.35|0
1660537200000|2022-08-15 04:20:00|494.36|491.56|494.36|491.56|494.36|491.56|494.15|491.35|0
1660537500000|2022-08-15 04:25:00|494.15|491.35|494.15|491.35|494.36|491.56|494.05|491.25|0
1660537800000|2022-08-15 04:30:00|494.05|491.25|494.15|491.35|494.57|491.77|493.94|491.14|0
1660538100000|2022-08-15 04:35:00|494.36|491.56|494.15|491.35|494.36|491.56|493.94|491.14|0
1660538400000|2022-08-15 04:40:00|493.94|491.14|493.93|491.13|493.94|491.14|493.51|490.71|0
1660538700000|2022-08-15 04:45:00|493.72|490.92|494.81|492.01|495.35|492.55|493.72|490.92|0
1660539000000|2022-08-15 04:50:00|494.59|491.79|494.8|492|494.81|492.01|494.59|491.79|0
1660539300000|2022-08-15 04:55:00|494.59|491.79|494.8|492|494.8|492|494.59|491.79|0
1660539600000|2022-08-15 05:00:00|494.59|491.79|493.75|490.95|494.8|492|493.75|490.95|0
1660539900000|2022-08-15 05:05:00|493.96|491.16|494.8|492|494.8|492|493.12|490.32|0
1660540200000|2022-08-15 05:10:00|494.59|491.79|495.22|492.42|495.43|492.63|494.59|491.79|0
1660540500000|2022-08-15 05:15:00|495.01|492.21|495.43|492.63|495.43|492.63|495.01|492.21|0
1660540800000|2022-08-15 05:20:00|495.22|492.42|495.43|492.63|495.43|492.63|494.8|492|0
1660541100000|2022-08-15 05:25:00|495.64|492.84|495.85|493.05|496.27|493.47|495.43|492.63|0
1660541400000|2022-08-15 05:30:00|496.06|493.26|497.32|494.52|497.32|494.52|495.85|493.05|0
1660541700000|2022-08-15 05:35:00|497.11|494.31|496.69|493.89|497.32|494.52|496.69|493.89|0
1660542000000|2022-08-15 05:40:00|496.48|493.68|496.26|493.46|496.48|493.68|496.05|493.25|0
1660542300000|2022-08-15 05:45:00|496.48|493.68|496.47|493.67|496.9|494.1|496.26|493.46|0
1660542600000|2022-08-15 05:50:00|496.37|493.57|495.53|492.73|496.37|493.57|495.42|492.62|0
1660542900000|2022-08-15 05:55:00|495.63|492.83|494.79|491.99|495.84|493.04|494.58|491.78|0
1660543200000|2022-08-15 06:00:00|494.68|491.88|493.94|491.14|495.63|492.83|493.73|490.93|0
1660543500000|2022-08-15 06:05:00|493.84|491.04|494.99|492.19|494.99|492.19|493.63|490.83|0
1660543800000|2022-08-15 06:10:00|494.89|492.09|493.97|491.17|495.1|492.3|492.92|490.12|0
1660544100000|2022-08-15 06:15:00|494.08|491.28|493.55|490.75|494.08|491.28|492.71|489.91|0
1660544400000|2022-08-15 06:20:00|493.66|490.86|493.55|490.75|494.08|491.28|493.34|490.54|0
1660544700000|2022-08-15 06:25:00|493.34|490.54|494.78|491.98|494.78|491.98|493.12|490.32|0
1660545000000|2022-08-15 06:30:00|494.89|492.09|494.57|491.77|495.41|492.61|494.57|491.77|0
1660545300000|2022-08-15 06:35:00|494.78|491.98|495.62|492.82|495.62|492.82|494.78|491.98|0
1660545600000|2022-08-15 06:40:00|495.83|493.03|494.98|492.18|495.83|493.03|494.77|491.97|0
1660545900000|2022-08-15 06:45:00|494.77|491.97|495.4|492.6|495.61|492.81|494.56|491.76|0
1660546200000|2022-08-15 06:50:00|495.51|492.71|495.61|492.81|495.93|493.13|495.19|492.39|0
1660546500000|2022-08-15 06:55:00|495.82|493.02|495.4|492.6|496.03|493.23|495.19|492.39|0
1660546800000|2022-08-15 07:00:00|495.82|493.02|495.4|492.6|497.09|494.29|495.4|492.6|0
1660547100000|2022-08-15 07:05:00|495.2|492.8|497.31|494.91|497.52|495.12|494.78|492.38|0
1660547400000|2022-08-15 07:10:00|497.52|495.12|499.53|497.13|499.53|497.13|497.09|494.69|0
1660547700000|2022-08-15 07:15:00|499.42|497.02|500.68|498.28|501.43|499.03|499.42|497.02|0
1660548000000|2022-08-15 07:20:00|500.47|498.07|502.16|499.76|502.38|499.98|500.47|498.07|0
1660548300000|2022-08-15 07:25:00|501.95|499.55|501.74|499.34|503.01|500.61|501.43|499.03|0
1660548600000|2022-08-15 07:30:00|501.95|499.55|501.95|499.55|501.95|499.55|500.68|498.28|0
1660548900000|2022-08-15 07:35:00|502.16|499.76|504.7|502.3|504.7|502.3|502.16|499.76|0
1660549200000|2022-08-15 07:40:00|504.49|502.09|502.9|500.5|505.34|502.94|502.79|500.39|0
1660549500000|2022-08-15 07:45:00|502.79|500.39|502.83|500.43|503.43|501.03|502.48|500.08|0
1660549800000|2022-08-15 07:50:00|503.04|500.64|502.62|500.22|504.1|501.7|502.09|499.69|0
1660550100000|2022-08-15 07:55:00|502.83|500.43|504.63|502.23|504.95|502.55|502.83|500.43|0
1660550400000|2022-08-15 08:00:00|504.52|502.12|502.83|500.43|504.52|502.12|502.83|500.43|0
1660550700000|2022-08-15 08:05:00|502.61|500.21|501.34|498.94|502.61|500.21|500.39|497.99|0
1660551000000|2022-08-15 08:10:00|501.13|498.73|502.19|499.79|502.61|500.21|501.13|498.73|0
1660551300000|2022-08-15 08:15:00|501.87|499.47|502.61|500.21|503.25|500.85|501.87|499.47|0
1660551600000|2022-08-15 08:20:00|502.4|500|503.03|500.63|503.24|500.84|501.97|499.57|0
1660551900000|2022-08-15 08:25:00|503.24|500.84|501.12|498.72|503.24|500.84|501.12|498.72|0
1660552200000|2022-08-15 08:30:00|501.33|498.93|500.91|498.51|501.55|499.15|500.49|498.09|0
1660552500000|2022-08-15 08:35:00|500.81|498.41|500.38|497.98|501.12|498.72|500.38|497.98|0
1660552800000|2022-08-15 08:40:00|500.06|497.66|500.69|498.29|500.7|498.3|499|496.6|0
1660553100000|2022-08-15 08:45:00|500.59|498.19|501.33|498.93|501.54|499.14|500.59|498.19|0
1660553400000|2022-08-15 08:50:00|501.12|498.72|501.96|499.56|502.18|499.78|501.01|498.61|0
1660553700000|2022-08-15 08:55:00|502.18|499.78|503.02|500.62|503.13|500.73|501.96|499.56|0
1660554000000|2022-08-15 09:00:00|502.92|500.52|503.02|500.62|503.23|500.83|502.6|500.2|0
1660554300000|2022-08-15 09:05:00|502.81|500.41|503.23|500.83|503.66|501.26|502.81|500.41|0
1660554600000|2022-08-15 09:10:00|503.44|501.04|502.38|499.98|503.44|501.04|502.17|499.77|0
1660554900000|2022-08-15 09:15:00|502.28|499.88|503.87|501.47|504.5|502.1|501.75|499.35|0
1660555200000|2022-08-15 09:20:00|503.76|501.36|505.14|502.74|505.78|503.38|503.76|501.36|0
1660555500000|2022-08-15 09:25:00|504.93|502.53|505.35|502.95|506.2|503.8|504.82|502.42|0
1660555800000|2022-08-15 09:30:00|505.46|503.06|506.62|504.22|506.62|504.22|505.14|502.74|0
1660556100000|2022-08-15 09:35:00|506.41|504.01|507.26|504.86|507.69|505.29|506.41|504.01|0
1660556400000|2022-08-15 09:40:00|507.05|504.65|505.77|503.37|507.05|504.65|505.56|503.16|0
1660556700000|2022-08-15 09:45:00|505.56|503.16|505.03|502.63|505.98|503.58|504.49|502.09|0
1660557000000|2022-08-15 09:50:00|505.13|502.73|504.28|501.88|505.13|502.73|503.22|500.82|0
1660557300000|2022-08-15 09:55:00|503.86|501.46|503.85|501.45|504.28|501.88|503.43|501.03|0
1660557600000|2022-08-15 10:00:00|503.64|501.24|504.28|501.88|504.7|502.3|502.58|500.18|0
1660557900000|2022-08-15 10:05:00|504.18|501.78|504.7|502.3|504.91|502.51|504.06|501.66|0
1660558200000|2022-08-15 10:10:00|504.81|502.41|504.6|502.2|506.4|504|503.64|501.24|0
1660558500000|2022-08-15 10:15:00|504.7|502.3|504.06|501.66|505.12|502.72|504.06|501.66|0
1660558800000|2022-08-15 10:20:00|504.27|501.87|506.82|504.42|507.04|504.64|504.06|501.66|0
1660559100000|2022-08-15 10:25:00|506.61|504.21|506.93|504.53|506.93|504.53|505.33|502.93|0
1660559400000|2022-08-15 10:30:00|507.03|504.63|506.18|503.78|507.03|504.63|505.54|503.14|0
1660559700000|2022-08-15 10:35:00|505.97|503.57|505.76|503.36|506.18|503.78|505.33|502.93|0
1660560000000|2022-08-15 10:40:00|505.54|503.14|504.05|501.65|505.97|503.57|504.05|501.65|0
1660560300000|2022-08-15 10:45:00|504.38|501.98|501.93|499.53|504.69|502.29|501.72|499.32|0
1660560600000|2022-08-15 10:50:00|502.57|500.17|502.99|500.59|503.63|501.23|502.57|500.17|0
1660560900000|2022-08-15 10:55:00|502.78|500.38|502.35|499.95|502.99|500.59|501.93|499.53|0
1660561200000|2022-08-15 11:00:00|501.93|499.53|501.72|499.32|502.99|500.59|501.29|498.89|0
1660561500000|2022-08-15 11:05:00|501.93|499.53|501.71|499.31|502.35|499.95|501.29|498.89|0
1660561800000|2022-08-15 11:10:00|501.93|499.53|502.14|499.74|502.56|500.16|501.71|499.31|0
1660562100000|2022-08-15 11:15:00|502.35|499.95|502.35|499.95|502.35|499.95|502.14|499.74|0
1660562400000|2022-08-15 11:20:00|502.14|499.74|502.98|500.58|502.98|500.58|501.5|499.1|0
1660562700000|2022-08-15 11:25:00|503.41|501.01|502.56|500.16|503.52|501.12|502.56|500.16|0
1660563000000|2022-08-15 11:30:00|502.34|499.94|503.62|501.22|503.62|501.22|502.34|499.94|0
1660563300000|2022-08-15 11:35:00|503.4|501|503.19|500.79|503.62|501.22|502.98|500.58|0
1660563600000|2022-08-15 11:40:00|502.98|500.58|504.68|502.28|505.1|502.7|502.98|500.58|0
1660563900000|2022-08-15 11:45:00|504.89|502.49|507.01|504.61|507.23|504.83|504.46|502.06|0
1660564200000|2022-08-15 11:50:00|507.23|504.83|508.5|506.1|509.04|506.64|506.8|504.4|0
1660564500000|2022-08-15 11:55:00|508.08|505.68|506.16|503.76|508.08|505.68|506.06|503.66|0
1660564800000|2022-08-15 12:00:00|506.37|503.97|508.71|506.31|508.93|506.53|506.37|503.97|0
1660565100000|2022-08-15 12:05:00|508.5|506.1|508.07|505.67|508.93|506.53|507.86|505.46|0
1660565400000|2022-08-15 12:10:00|507.97|505.57|506.37|503.97|509.56|507.16|506.37|503.97|0
1660565700000|2022-08-15 12:15:00|506.16|503.76|505.09|502.69|506.58|504.18|504.88|502.48|0
1660566000000|2022-08-15 12:20:00|505.3|502.9|505.3|502.9|505.51|503.11|504.45|502.05|0
1660566300000|2022-08-15 12:25:00|505.41|503.01|503.6|501.2|505.73|503.33|502.96|500.56|0
1660566600000|2022-08-15 12:30:00|503.07|500.67|505.3|502.9|505.72|503.32|502.75|500.35|0
1660566900000|2022-08-15 12:35:00|505.51|503.11|508.96|506.56|509.39|506.99|505.51|503.11|0
1660567200000|2022-08-15 12:40:00|509.07|506.67|510.66|508.26|511.52|509.12|508.32|505.92|0
1660567500000|2022-08-15 12:45:00|510.45|508.05|512.51|510.11|512.73|510.33|507.54|505.14|0
1660567800000|2022-08-15 12:50:00|512.73|510.33|512.72|510.32|512.94|510.54|511.44|509.04|0
1660568100000|2022-08-15 12:55:00|512.94|510.54|513.58|511.18|513.79|511.39|512.51|510.11|0
1660568400000|2022-08-15 13:00:00|513.79|511.39|510.16|507.76|513.79|511.39|509.95|507.55|0
1660568700000|2022-08-15 13:05:00|509.95|507.55|509.74|507.34|510.59|508.19|509.1|506.7|0
1660569000000|2022-08-15 13:10:00|510.16|507.76|509.52|507.12|510.59|508.19|509.52|507.12|0
1660569300000|2022-08-15 13:15:00|509.42|507.02|509.31|506.91|509.95|507.55|508.24|505.84|0
1660569600000|2022-08-15 13:20:00|509.52|507.12|508.03|505.63|509.52|507.12|507.82|505.42|0
1660569900000|2022-08-15 13:25:00|508.24|505.84|506.75|504.35|508.24|505.84|506.33|503.93|0
1660570200000|2022-08-15 13:30:00|505.9|503.5|500.82|498.42|506.11|503.71|500.39|497.99|0
1660570500000|2022-08-15 13:35:00|500.39|497.99|498.91|496.51|502.08|499.68|498.28|495.88|0
1660570800000|2022-08-15 13:40:00|499.12|496.72|501.02|498.62|502.72|500.32|498.49|496.09|0
1660571100000|2022-08-15 13:45:00|500.81|498.41|498.49|496.09|500.81|498.41|495.75|493.35|0
1660571400000|2022-08-15 13:50:00|497.85|495.45|489.23|486.83|498.49|496.09|488.81|486.41|0
1660571700000|2022-08-15 13:55:00|489.02|486.62|487.56|485.16|490.28|487.88|484.42|482.02|0
1660572000000|2022-08-15 14:00:00|488.39|485.99|490.07|487.67|493.01|490.61|487.97|485.57|0
1660572300000|2022-08-15 14:05:00|490.28|487.88|490.7|488.3|492.59|490.19|488.81|486.41|0
1660572600000|2022-08-15 14:10:00|490.49|488.09|495.74|493.34|495.74|493.34|489.65|487.25|0
1660572900000|2022-08-15 14:15:00|495.53|493.13|495.74|493.34|496.58|494.18|494.47|492.07|0
1660573200000|2022-08-15 14:20:00|495.95|493.55|497.47|495.07|499.17|496.77|495.56|493.16|0
1660573500000|2022-08-15 14:25:00|497.89|495.49|494.3|491.9|497.89|495.49|493.87|491.47|0
1660573800000|2022-08-15 14:30:00|494.51|492.11|489.87|487.47|495.14|492.74|489.66|487.26|0
1660574100000|2022-08-15 14:35:00|490.08|487.68|493.03|490.63|493.45|491.05|489.87|487.47|0
1660574400000|2022-08-15 14:40:00|492.82|490.42|492.39|489.99|493.03|490.63|489.66|487.26|0
1660574700000|2022-08-15 14:45:00|492.6|490.2|495.77|493.37|495.77|493.37|491.13|488.73|0
1660575000000|2022-08-15 14:50:00|495.35|492.95|495.34|492.94|496.4|494|493.23|490.83|0
1660575300000|2022-08-15 14:55:00|495.13|492.73|495.98|493.58|497.46|495.06|494.5|492.1|0
1660575600000|2022-08-15 15:00:00|496.61|494.21|495.13|492.73|498.3|495.9|494.29|491.89|0
1660575900000|2022-08-15 15:05:00|494.92|492.52|496.19|493.79|497.03|494.63|492.6|490.2|0
1660576200000|2022-08-15 15:10:00|495.97|493.57|497.88|495.48|499.36|496.96|495.76|493.36|0
1660576500000|2022-08-15 15:15:00|497.66|495.26|495.34|492.94|497.66|495.26|494.92|492.52|0
1660576800000|2022-08-15 15:20:00|495.13|492.73|492.15|489.75|496.18|493.78|491.09|488.69|0
1660577100000|2022-08-15 15:25:00|491.93|489.53|490.88|488.48|493.2|490.8|490.88|488.48|0
1660577400000|2022-08-15 15:30:00|490.45|488.05|489.39|486.99|491.09|488.69|488.55|486.15|0
1660577700000|2022-08-15 15:35:00|489.18|486.78|486.23|483.83|489.39|486.99|486.02|483.62|0
1660578000000|2022-08-15 15:40:00|486.02|483.62|482.65|480.25|487.07|484.67|482.23|479.83|0
1660578300000|2022-08-15 15:45:00|482.44|480.04|477.83|475.43|482.44|480.04|477.83|475.43|0
1660578600000|2022-08-15 15:50:00|477.62|475.22|476.16|473.76|478.25|475.85|475.12|472.72|0
1660578900000|2022-08-15 15:55:00|476.37|473.97|476.79|474.39|477.41|475.01|474.91|472.51|0
1660579200000|2022-08-15 16:00:00|476.37|473.97|476.16|473.76|479.09|476.69|476.16|473.76|0
1660579500000|2022-08-15 16:05:00|475.95|473.55|478.04|475.64|478.04|475.64|475.95|473.55|0
1660579800000|2022-08-15 16:10:00|477.83|475.43|475.95|473.55|477.83|475.43|474.69|472.29|0
1660580100000|2022-08-15 16:15:00|476.15|473.75|475.68|473.28|476.51|474.11|473.23|470.83|0
1660580400000|2022-08-15 16:20:00|475.58|473.18|474.84|472.44|476.72|474.32|474.84|472.44|0
1660580700000|2022-08-15 16:25:00|475.05|472.65|473.38|470.98|475.47|473.07|472.96|470.56|0
1660581000000|2022-08-15 16:30:00|473.59|471.19|471.09|468.69|473.8|471.4|471.09|468.69|0
1660581300000|2022-08-15 16:35:00|471.29|468.89|472.96|470.56|472.96|470.56|470.78|468.38|0
1660581600000|2022-08-15 16:40:00|472.54|470.14|471.5|469.1|473.38|470.98|471.29|468.89|0
1660581900000|2022-08-15 16:45:00|471.71|469.31|472.54|470.14|472.75|470.35|471.08|468.68|0
1660582200000|2022-08-15 16:50:00|472.33|469.93|470.66|468.26|472.33|469.93|469.83|467.43|0
1660582500000|2022-08-15 16:55:00|470.46|468.06|469.73|467.33|470.87|468.47|468.79|466.39|0
1660582800000|2022-08-15 17:00:00|469.62|467.22|471.49|469.09|472.33|469.93|469.41|467.01|0
1660583100000|2022-08-15 17:05:00|471.08|468.68|468.79|466.39|471.08|468.68|468.17|465.77|0
1660583400000|2022-08-15 17:10:00|469|466.6|471.28|468.88|471.28|468.88|468.58|466.18|0
1660583700000|2022-08-15 17:15:00|471.07|468.67|472.95|470.55|472.95|470.55|470.45|468.05|0
1660584000000|2022-08-15 17:20:00|472.74|470.34|471.49|469.09|474.2|471.8|471.28|468.88|0
1660584300000|2022-08-15 17:25:00|471.28|468.88|471.28|468.88|472.11|469.71|470.24|467.84|0
1660584600000|2022-08-15 17:30:00|471.07|468.67|473.15|470.75|473.15|470.75|470.45|468.05|0
1660584900000|2022-08-15 17:35:00|472.73|470.33|475.24|472.84|475.24|472.84|471.9|469.5|0
1660585200000|2022-08-15 17:40:00|475.03|472.63|474.82|472.42|475.44|473.04|473.78|471.38|0
1660585500000|2022-08-15 17:45:00|475.03|472.63|472.94|470.54|475.24|472.84|472.73|470.33|0
1660585800000|2022-08-15 17:50:00|472.73|470.33|472.52|470.12|473.15|470.75|471.9|469.5|0
1660586100000|2022-08-15 17:55:00|472.31|469.91|471.69|469.29|472.73|470.33|471.48|469.08|0
1660586400000|2022-08-15 18:00:00|471.89|469.49|472.52|470.12|473.14|470.74|471.69|469.29|0
1660586700000|2022-08-15 18:05:00|472.73|470.33|474.6|472.2|474.81|472.41|471.48|469.08|0
1660587000000|2022-08-15 18:10:00|474.39|471.99|474.18|471.78|475.44|473.04|473.56|471.16|0
1660587300000|2022-08-15 18:15:00|473.97|471.57|471.47|469.07|473.97|471.57|471.47|469.07|0
1660587600000|2022-08-15 18:20:00|471.26|468.86|472.3|469.9|473.14|470.74|470.64|468.24|0
1660587900000|2022-08-15 18:25:00|472.51|470.11|471.26|468.86|473.97|471.57|471.26|468.86|0
1660588200000|2022-08-15 18:30:00|471.05|468.65|470.01|467.61|472.3|469.9|468.97|466.57|0
1660588500000|2022-08-15 18:35:00|469.8|467.4|468.76|466.36|470.22|467.82|468.76|466.36|0
1660588800000|2022-08-15 18:40:00|468.55|466.15|470.01|467.61|470.84|468.44|468.55|466.15|0
1660589100000|2022-08-15 18:45:00|470.22|467.82|468.76|466.36|471.05|468.65|468.76|466.36|0
1660589400000|2022-08-15 18:50:00|468.97|466.57|468.76|466.36|470.21|467.81|468.55|466.15|0
1660589700000|2022-08-15 18:55:00|468.55|466.15|468.76|466.36|468.97|466.57|467.93|465.53|0
1660590000000|2022-08-15 19:00:00|468.55|466.15|468.96|466.56|469.59|467.19|467.51|465.11|0
1660590300000|2022-08-15 19:05:00|468.76|466.36|470.42|468.02|470.83|468.43|468.13|465.73|0
1660590600000|2022-08-15 19:10:00|470.62|468.22|469.58|467.18|471.25|468.85|468.34|465.94|0
1660590900000|2022-08-15 19:15:00|469.38|466.98|467.71|465.31|469.58|467.18|467.3|464.9|0
1660591200000|2022-08-15 19:20:00|467.51|465.11|466.05|463.65|467.71|465.31|466.05|463.65|0
1660591500000|2022-08-15 19:25:00|466.26|463.86|466.47|464.07|468.13|465.73|466.05|463.65|0
1660591800000|2022-08-15 19:30:00|466.67|464.27|466.56|464.16|468.63|466.23|466.47|464.07|0
1660592100000|2022-08-15 19:35:00|466.77|464.37|467.18|464.78|468.01|465.61|466.77|464.37|0
1660592400000|2022-08-15 19:40:00|467.39|464.99|469.05|466.65|469.25|466.85|467.18|464.78|0
1660592700000|2022-08-15 19:45:00|468.84|466.44|466.55|464.15|469.05|466.65|466.55|464.15|0
1660593000000|2022-08-15 19:50:00|466.97|464.57|470.5|468.1|470.71|468.31|466.14|463.74|0
1660593300000|2022-08-15 19:55:00|470.71|468.31|470.91|468.51|471.75|469.35|469.04|466.64|0
1660593600000|2022-08-15 20:00:00|469.66|467.26|470.49|468.09|470.91|468.51|469.25|466.85|0
1660593900000|2022-08-15 20:05:00|470.6|468.2|471.33|468.93|471.33|468.93|470.08|467.68|0
1660594200000|2022-08-15 20:10:00|471.12|468.72|472.37|469.97|473.82|471.42|471.12|468.72|0
1660594500000|2022-08-15 20:15:00|472.77|469.77|472.15|469.35|472.77|469.97|471.73|468.93|0
1660594800000|2022-08-15 20:20:00|471.94|469.14|472.77|469.97|472.98|470.18|471.73|468.93|0
1660595100000|2022-08-15 20:25:00|472.98|470.18|472.56|469.76|473.81|471.01|472.35|469.55|0
1660595400000|2022-08-15 20:30:00|472.35|469.55|471.93|469.13|472.35|469.55|471.73|468.93|0
1660595700000|2022-08-15 20:35:00|471.73|468.93|471.73|468.93|472.14|469.34|471.63|468.83|0
1660596000000|2022-08-15 20:40:00|471.93|469.13|471.72|468.92|472.25|469.45|471.52|468.72|0
1660596300000|2022-08-15 20:45:00|471.52|468.72|472.56|469.76|472.56|469.76|471.52|468.72|0
1660596600000|2022-08-15 20:50:00|472.35|469.55|473.8|471|473.81|471.01|472.35|469.55|0
1660596900000|2022-08-15 20:55:00|473.6|470.8|473.26|470.46|473.8|471|472.66|469.86|0
1660597200000|2022-08-15 21:00:00|472.9|470.1|472.96|470.16|473.29|470.49|472.83|470.03|0
1660597500000|2022-08-15 21:05:00|472.74|469.94|472.81|470.01|472.96|470.16|472.56|469.76|0
1660597800000|2022-08-15 21:10:00|472.96|470.16|472.96|470.16|473.05|470.25|472.81|470.01|0
1660598100000|2022-08-15 21:15:00|472.99|470.19|472.96|470.16|473.01|470.21|472.96|470.16|0
1660598400000|2022-08-15 21:20:00|472.95|470.15|472.92|470.12|473.01|470.21|472.86|470.06|0
1660598700000|2022-08-15 21:25:00|472.9|470.1|472.86|470.06|472.92|470.12|472.86|470.06|0
1660599000000|2022-08-15 21:30:00|472.89|470.09|473.32|470.52|473.32|470.52|472.89|470.09|0
1660599300000|2022-08-15 21:35:00|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1660599600000|2022-08-15 21:40:00|473.13|470.33|472.98|470.18|473.13|470.33|472.98|470.18|0
1660599900000|2022-08-15 21:45:00|472.95|470.15|472.91|470.11|472.95|470.15|472.91|470.11|0
1660600200000|2022-08-15 21:50:00|472.95|470.15|473.06|470.26|473.1|470.3|472.95|470.15|0
1660600500000|2022-08-15 21:55:00|473.04|470.24|473.04|470.24|473.22|470.42|472.98|470.18|0
1660600800000|2022-08-15 22:00:00|473.27|470.47|473.99|471.19|475.04|472.24|473.27|470.47|0
1660601100000|2022-08-15 22:05:00|474.2|471.4|474.83|472.03|474.83|472.03|474.2|471.4|0
1660601400000|2022-08-15 22:10:00|474.62|471.82|473.99|471.19|474.83|472.03|473.99|471.19|0
1660601700000|2022-08-15 22:15:00|473.78|470.98|473.99|471.19|474.41|471.61|473.78|470.98|0
1660602000000|2022-08-15 22:20:00|474.2|471.4|474.2|471.4|474.41|471.61|473.99|471.19|0
1660602300000|2022-08-15 22:25:00|474.4|471.6|474.19|471.39|474.61|471.81|473.99|471.19|0
1660602600000|2022-08-15 22:30:00|473.99|471.19|473.78|470.98|473.99|471.19|473.57|470.77|0
1660602900000|2022-08-15 22:35:00|473.57|470.77|473.77|470.97|473.78|470.98|473.57|470.77|0
1660603200000|2022-08-15 22:40:00|473.57|470.77|474.4|471.6|474.4|471.6|473.56|470.76|0
1660603500000|2022-08-15 22:45:00|474.19|471.39|474.4|471.6|474.61|471.81|474.19|471.39|0
1660603800000|2022-08-15 22:50:00|474.19|471.39|475.02|472.22|475.13|472.33|474.19|471.39|0
1660604100000|2022-08-15 22:55:00|474.81|472.01|474.6|471.8|474.81|472.01|474.4|471.6|0
1660604400000|2022-08-15 23:00:00|474.39|471.59|474.81|472.01|475.23|472.43|474.19|471.39|0
1660604700000|2022-08-15 23:05:00|474.6|471.8|474.18|471.38|475.02|472.22|473.97|471.17|0
1660605000000|2022-08-15 23:10:00|474.39|471.59|474.39|471.59|474.6|471.8|474.08|471.28|0
1660605300000|2022-08-15 23:15:00|474.18|471.38|474.18|471.38|474.39|471.59|474.18|471.38|0
1660605600000|2022-08-15 23:20:00|474.39|471.59|474.39|471.59|474.6|471.8|474.18|471.38|0
1660605900000|2022-08-15 23:25:00|474.59|471.79|474.59|471.79|474.8|472|474.59|471.79|0
1660606200000|2022-08-15 23:30:00|474.8|472|474.18|471.38|474.8|472|474.18|471.38|0
1660606500000|2022-08-15 23:35:00|474.38|471.58|474.59|471.79|474.59|471.79|474.17|471.37|0
1660606800000|2022-08-15 23:40:00|474.38|471.58|474.17|471.37|474.59|471.79|473.96|471.16|0
1660607100000|2022-08-15 23:45:00|474.07|471.27|473.13|470.33|474.38|471.58|472.92|470.12|0
1660607400000|2022-08-15 23:50:00|472.92|470.12|471.88|469.08|472.92|470.12|471.67|468.87|0
1660607700000|2022-08-15 23:55:00|471.99|469.19|473.13|470.33|473.13|470.33|471.67|468.87|0
1660608000000|2022-08-16 00:00:00|473.54|470.74|475.74|472.94|477.09|474.29|473.54|470.74|0
1660608300000|2022-08-16 00:05:00|475.21|472.41|475|472.2|475.95|473.15|474.79|471.99|0
1660608600000|2022-08-16 00:10:00|475.21|472.41|475.63|472.83|475.83|473.03|474.58|471.78|0
1660608900000|2022-08-16 00:15:00|476.04|473.24|476.04|473.24|476.88|474.08|475.83|473.03|0
1660609200000|2022-08-16 00:20:00|476.25|473.45|476.46|473.66|477.09|474.29|476.04|473.24|0
1660609500000|2022-08-16 00:25:00|476.25|473.45|476.98|474.18|476.98|474.18|475.83|473.03|0
1660609800000|2022-08-16 00:30:00|476.88|474.08|476.04|473.24|477.08|474.28|475.41|472.61|0
1660610100000|2022-08-16 00:35:00|475.94|473.14|475.52|472.72|476.25|473.45|475.41|472.61|0
1660610400000|2022-08-16 00:40:00|475.41|472.61|475.31|472.51|475.62|472.82|474.78|471.98|0
1660610700000|2022-08-16 00:45:00|475.2|472.4|475.41|472.61|475.62|472.82|474.78|471.98|0
1660611000000|2022-08-16 00:50:00|475.2|472.4|475.2|472.4|475.41|472.61|474.99|472.19|0
1660611300000|2022-08-16 00:55:00|474.99|472.19|475.82|473.02|476.03|473.23|474.99|472.19|0
1660611600000|2022-08-16 01:00:00|475.61|472.81|475.61|472.81|475.61|472.81|474.78|471.98|0
1660611900000|2022-08-16 01:05:00|475.4|472.6|475.61|472.81|475.72|472.92|474.36|471.56|0
1660612200000|2022-08-16 01:10:00|475.3|472.5|475.4|472.6|475.61|472.81|474.77|471.97|0
1660612500000|2022-08-16 01:15:00|475.19|472.39|477.07|474.27|477.07|474.27|475.09|472.29|0
1660612800000|2022-08-16 01:20:00|476.76|473.96|479.37|476.57|479.37|476.57|476.44|473.64|0
1660613100000|2022-08-16 01:25:00|479.16|476.36|478.53|475.73|479.37|476.57|478.53|475.73|0
1660613400000|2022-08-16 01:30:00|478.11|475.31|475.92|473.12|478.74|475.94|475.39|472.59|0
1660613700000|2022-08-16 01:35:00|475.81|473.01|475.81|473.01|476.86|474.06|475.81|473.01|0
1660614000000|2022-08-16 01:40:00|476.02|473.22|476.34|473.54|476.65|473.85|475.18|472.38|0
1660614300000|2022-08-16 01:45:00|476.23|473.43|475.39|472.59|476.23|473.43|474.76|471.96|0
1660614600000|2022-08-16 01:50:00|475.6|472.8|475.39|472.59|475.6|472.8|474.97|472.17|0
1660614900000|2022-08-16 01:55:00|475.18|472.38|474.55|471.75|475.39|472.59|474.34|471.54|0
1660615200000|2022-08-16 02:00:00|474.97|472.17|473.51|470.71|475.18|472.38|473.51|470.71|0
1660615500000|2022-08-16 02:05:00|473.3|470.5|472.46|469.66|473.71|470.91|471.63|468.83|0
1660615800000|2022-08-16 02:10:00|472.25|469.45|472.88|470.08|473.09|470.29|472.25|469.45|0
1660616100000|2022-08-16 02:15:00|473.09|470.29|472.67|469.87|473.29|470.49|472.67|469.87|0
1660616400000|2022-08-16 02:20:00|472.88|470.08|473.5|470.7|473.71|470.91|472.88|470.08|0
1660616700000|2022-08-16 02:25:00|473.29|470.49|473.29|470.49|473.5|470.7|472.87|470.07|0
1660617000000|2022-08-16 02:30:00|473.08|470.28|472.87|470.07|473.29|470.49|472.66|469.86|0
1660617300000|2022-08-16 02:35:00|472.77|469.97|473.91|471.11|474.33|471.53|472.46|469.66|0
1660617600000|2022-08-16 02:40:00|473.81|471.01|473.49|470.69|473.91|471.11|473.29|470.49|0
1660617900000|2022-08-16 02:45:00|473.29|470.49|471.83|469.03|473.6|470.8|471.62|468.82|0
1660618200000|2022-08-16 02:50:00|471.62|468.82|470.37|467.57|471.62|468.82|468.71|465.91|0
1660618500000|2022-08-16 02:55:00|470.58|467.78|470.37|467.57|471.2|468.4|470.37|467.57|0
1660618800000|2022-08-16 03:00:00|470.57|467.77|470.99|468.19|471.2|468.4|470.37|467.57|0
1660619100000|2022-08-16 03:05:00|470.78|467.98|470.78|467.98|471.2|468.4|470.57|467.77|0
1660619400000|2022-08-16 03:10:00|470.99|468.19|472.03|469.23|472.03|469.23|470.99|468.19|0
1660619700000|2022-08-16 03:15:00|471.93|469.13|473.28|470.48|473.28|470.48|471.82|469.02|0
1660620000000|2022-08-16 03:20:00|473.07|470.27|472.65|469.85|473.28|470.48|472.65|469.85|0
1660620300000|2022-08-16 03:25:00|472.76|469.96|472.65|469.85|472.86|470.06|472.23|469.43|0
1660620600000|2022-08-16 03:30:00|472.44|469.64|472.85|470.05|472.86|470.06|472.23|469.43|0
1660620900000|2022-08-16 03:35:00|473.06|470.26|473.48|470.68|473.48|470.68|473.06|470.26|0
1660621200000|2022-08-16 03:40:00|473.69|470.89|474.52|471.72|474.73|471.93|472.85|470.05|0
1660621500000|2022-08-16 03:45:00|474.73|471.93|474.31|471.51|474.73|471.93|474.1|471.3|0
1660621800000|2022-08-16 03:50:00|474.1|471.3|473.68|470.88|474.1|471.3|473.48|470.68|0
1660622100000|2022-08-16 03:55:00|473.89|471.09|474.1|471.3|474.1|471.3|473.68|470.88|0
1660622400000|2022-08-16 04:00:00|473.89|471.09|473.47|470.67|474.1|471.3|473.47|470.67|0
1660622700000|2022-08-16 04:05:00|473.68|470.88|474.31|471.51|474.31|471.51|473.05|470.25|0
1660623000000|2022-08-16 04:10:00|474.1|471.3|474.09|471.29|474.1|471.3|473.89|471.09|0
1660623300000|2022-08-16 04:15:00|473.68|470.88|474.09|471.29|474.09|471.29|473.68|470.88|0
1660623600000|2022-08-16 04:20:00|474.3|471.5|474.3|471.5|474.51|471.71|474.09|471.29|0
1660623900000|2022-08-16 04:25:00|474.09|471.29|474.09|471.29|474.3|471.5|473.88|471.08|0
1660624200000|2022-08-16 04:30:00|474.3|471.5|473.67|470.87|474.3|471.5|473.67|470.87|0
1660624500000|2022-08-16 04:35:00|473.88|471.08|473.25|470.45|473.88|471.08|473.25|470.45|0
1660624800000|2022-08-16 04:40:00|473.36|470.56|473.04|470.24|473.46|470.66|473.04|470.24|0
1660625100000|2022-08-16 04:45:00|472.83|470.03|473.04|470.24|473.25|470.45|472.83|470.03|0
1660625400000|2022-08-16 04:50:00|472.83|470.03|472.62|469.82|473.04|470.24|472.62|469.82|0
1660625700000|2022-08-16 04:55:00|472.83|470.03|472.83|470.03|473.04|470.24|472.31|469.51|0
1660626000000|2022-08-16 05:00:00|472.62|469.82|473.45|470.65|473.45|470.65|472.52|469.72|0
1660626300000|2022-08-16 05:05:00|473.56|470.76|474.29|471.49|474.92|472.12|473.56|470.76|0
1660626600000|2022-08-16 05:10:00|474.5|471.7|475.33|472.53|475.54|472.74|474.5|471.7|0
1660626900000|2022-08-16 05:15:00|475.12|472.32|475.02|472.22|475.96|473.16|475.02|472.22|0
1660627200000|2022-08-16 05:20:00|474.91|472.11|475.95|473.15|475.96|473.16|474.81|472.01|0
1660627500000|2022-08-16 05:25:00|475.75|472.95|475.74|472.94|476.16|473.36|475.33|472.53|0
1660627800000|2022-08-16 05:30:00|475.95|473.15|475.12|472.32|475.95|473.15|475.12|472.32|0
1660628100000|2022-08-16 05:35:00|475.32|472.52|474.91|472.11|475.53|472.73|474.49|471.69|0
1660628400000|2022-08-16 05:40:00|474.7|471.9|473.86|471.06|474.7|471.9|473.86|471.06|0
1660628700000|2022-08-16 05:45:00|474.07|471.27|474.07|471.27|474.28|471.48|473.86|471.06|0
1660629000000|2022-08-16 05:50:00|473.86|471.06|473.44|470.64|473.86|471.06|473.23|470.43|0
1660629300000|2022-08-16 05:55:00|473.23|470.43|472.19|469.39|473.65|470.85|471.77|468.97|0
1660629600000|2022-08-16 06:00:00|472.4|469.6|473.23|470.43|474.06|471.26|472.19|469.39|0
1660629900000|2022-08-16 06:05:00|473.44|470.64|474.27|471.47|474.27|471.47|473.44|470.64|0
1660630200000|2022-08-16 06:10:00|474.48|471.68|475.31|472.51|475.94|473.14|474.48|471.68|0
1660630500000|2022-08-16 06:15:00|475.52|472.72|475.31|472.51|475.73|472.93|475.1|472.3|0
1660630800000|2022-08-16 06:20:00|475.42|472.62|475.43|472.63|476.36|473.56|475.1|472.3|0
1660631100000|2022-08-16 06:25:00|475.64|472.84|475.84|473.04|476.47|473.67|475.43|472.63|0
1660631400000|2022-08-16 06:30:00|476.05|473.25|476.89|474.09|477.52|474.72|475.84|473.04|0
1660631700000|2022-08-16 06:35:00|476.68|473.88|476.68|473.88|477.52|474.72|476.68|473.88|0
1660632000000|2022-08-16 06:40:00|476.89|474.09|476.47|473.67|477.31|474.51|476.05|473.25|0
1660632300000|2022-08-16 06:45:00|476.68|473.88|476.05|473.25|476.99|474.19|476.05|473.25|0
1660632600000|2022-08-16 06:50:00|476.16|473.36|476.26|473.46|476.46|473.66|475.63|472.83|0
1660632900000|2022-08-16 06:55:00|476.05|473.25|477.93|475.13|477.93|475.13|476.05|473.25|0
1660633200000|2022-08-16 07:00:00|477.72|474.92|478.67|475.87|480.24|477.44|477.72|474.92|0
1660633500000|2022-08-16 07:05:00|478.36|475.96|480.66|478.26|480.87|478.47|477.73|475.33|0
1660633800000|2022-08-16 07:10:00|480.87|478.47|480.03|477.63|480.87|478.47|479.61|477.21|0
1660634100000|2022-08-16 07:15:00|479.82|477.42|480.03|477.63|480.87|478.47|479.61|477.21|0
1660634400000|2022-08-16 07:20:00|479.82|477.42|479.19|476.79|480.24|477.84|478.14|475.74|0
1660634700000|2022-08-16 07:25:00|478.98|476.58|478.98|476.58|479.4|477|478.56|476.16|0
1660635000000|2022-08-16 07:30:00|478.77|476.37|477.09|474.69|478.98|476.58|476.99|474.59|0
1660635300000|2022-08-16 07:35:00|477.3|474.9|478.35|475.95|478.77|476.37|477.09|474.69|0
1660635600000|2022-08-16 07:40:00|478.56|476.16|479.81|477.41|480.23|477.83|478.56|476.16|0
1660635900000|2022-08-16 07:45:00|479.92|477.52|476.88|474.48|479.92|477.52|476.88|474.48|0
1660636200000|2022-08-16 07:50:00|477.09|474.69|476.04|473.64|477.09|474.69|475.62|473.22|0
1660636500000|2022-08-16 07:55:00|475.83|473.43|474.36|471.96|476.36|473.96|474.16|471.76|0
1660636800000|2022-08-16 08:00:00|474.15|471.75|474.68|472.28|475.2|472.8|473.74|471.34|0
1660637100000|2022-08-16 08:05:00|474.78|472.38|472.9|470.5|476.03|473.63|472.48|470.08|0
1660637400000|2022-08-16 08:10:00|472.48|470.08|472.9|470.5|473.32|470.92|471.86|469.46|0
1660637700000|2022-08-16 08:15:00|473.01|470.61|473.94|471.54|474.15|471.75|472.69|470.29|0
1660638000000|2022-08-16 08:20:00|474.15|471.75|473.1|470.7|474.57|472.17|473.1|470.7|0
1660638300000|2022-08-16 08:25:00|472.9|470.5|472.27|469.87|472.9|470.5|471.02|468.62|0
1660638600000|2022-08-16 08:30:00|471.85|469.45|472.06|469.66|473.1|470.7|471.85|469.45|0
1660638900000|2022-08-16 08:35:00|472.47|470.07|469.76|467.36|472.47|470.07|469.56|467.16|0
1660639200000|2022-08-16 08:40:00|469.97|467.57|471.01|468.61|471.43|469.03|469.25|466.85|0
1660639500000|2022-08-16 08:45:00|471.22|468.82|472.79|470.39|472.89|470.49|471.22|468.82|0
1660639800000|2022-08-16 08:50:00|472.89|470.49|472.47|470.07|472.89|470.49|471.22|468.82|0
1660640100000|2022-08-16 08:55:00|472.58|470.18|472.05|469.65|472.89|470.49|472.05|469.65|0
1660640400000|2022-08-16 09:00:00|471.95|469.55|474.45|472.05|474.55|472.15|471.53|469.13|0
1660640700000|2022-08-16 09:05:00|474.35|471.95|475.6|473.2|475.81|473.41|473.51|471.11|0
1660641000000|2022-08-16 09:10:00|475.81|473.41|476.22|473.82|476.64|474.24|475.39|472.99|0
1660641300000|2022-08-16 09:15:00|476.43|474.03|475.8|473.4|476.64|474.24|474.97|472.57|0
1660641600000|2022-08-16 09:20:00|476.01|473.61|476.01|473.61|476.43|474.03|475.18|472.78|0
1660641900000|2022-08-16 09:25:00|475.59|473.19|475.8|473.4|475.8|473.4|474.34|471.94|0
1660642200000|2022-08-16 09:30:00|475.59|473.19|477.68|475.28|478.1|475.7|475.38|472.98|0
1660642500000|2022-08-16 09:35:00|477.27|474.87|477.05|474.65|478.31|475.91|476.85|474.45|0
1660642800000|2022-08-16 09:40:00|476.95|474.55|476.63|474.23|477.89|475.49|476.22|473.82|0
1660643100000|2022-08-16 09:45:00|476.43|474.03|476.21|473.81|476.84|474.44|476.21|473.81|0
1660643400000|2022-08-16 09:50:00|476.32|473.92|475.79|473.39|476.84|474.44|475.49|473.09|0
1660643700000|2022-08-16 09:55:00|475.59|473.19|475.17|472.77|476.21|473.81|475.17|472.77|0
1660644000000|2022-08-16 10:00:00|475.37|472.97|475.58|473.18|476.74|474.34|475.37|472.97|0
1660644300000|2022-08-16 10:05:00|475.37|472.97|476.42|474.02|476.42|474.02|475.16|472.76|0
1660644600000|2022-08-16 10:10:00|476.63|474.23|477.88|475.48|478.3|475.9|476.11|473.71|0
1660644900000|2022-08-16 10:15:00|478.09|475.69|477.67|475.27|478.93|476.53|476.83|474.43|0
1660645200000|2022-08-16 10:20:00|477.04|474.64|475.79|473.39|477.25|474.85|475.58|473.18|0
1660645500000|2022-08-16 10:25:00|475.58|473.18|477.25|474.85|477.25|474.85|475.37|472.97|0
1660645800000|2022-08-16 10:30:00|477.04|474.64|477.04|474.64|477.67|475.27|476.41|474.01|0
1660646100000|2022-08-16 10:35:00|477.15|474.75|477.67|475.27|478.51|476.11|477.04|474.64|0
1660646400000|2022-08-16 10:40:00|477.57|475.17|477.87|475.47|479.34|476.94|477.46|475.06|0
1660646700000|2022-08-16 10:45:00|478.29|475.89|478.29|475.89|478.5|476.1|477.45|475.05|0
1660647000000|2022-08-16 10:50:00|478.08|475.68|477.24|474.84|478.29|475.89|477.14|474.74|0
1660647300000|2022-08-16 10:55:00|477.35|474.95|477.56|475.16|477.87|475.47|476.61|474.21|0
1660647600000|2022-08-16 11:00:00|477.66|475.26|475.77|473.37|478.92|476.52|475.57|473.17|0
1660647900000|2022-08-16 11:05:00|475.98|473.58|474.31|471.91|476.09|473.69|474.1|471.7|0
1660648200000|2022-08-16 11:10:00|474.52|472.12|474.1|471.7|474.52|472.12|473.47|471.07|0
1660648500000|2022-08-16 11:15:00|474.31|471.91|473.89|471.49|474.52|472.12|473.79|471.39|0
1660648800000|2022-08-16 11:20:00|474|471.6|473.68|471.28|474|471.6|473.05|470.65|0
1660649100000|2022-08-16 11:25:00|474.31|471.91|472.22|469.82|474.31|471.91|472.12|469.72|0
1660649400000|2022-08-16 11:30:00|472.12|469.72|472.01|469.61|472.95|470.55|471.8|469.4|0
1660649700000|2022-08-16 11:35:00|472.21|469.81|471.59|469.19|472.21|469.81|471.17|468.77|0
1660650000000|2022-08-16 11:40:00|472|469.6|472.32|469.92|473.46|471.06|472|469.6|0
1660650300000|2022-08-16 11:45:00|472.42|470.02|473.04|470.64|473.05|470.65|472.21|469.81|0
1660650600000|2022-08-16 11:50:00|472.84|470.44|472.21|469.81|473.25|470.85|472|469.6|0
1660650900000|2022-08-16 11:55:00|472|469.6|472.42|470.02|472.63|470.23|471.79|469.39|0
1660651200000|2022-08-16 12:00:00|472.62|470.22|473.25|470.85|473.99|471.59|472.42|470.02|0
1660651500000|2022-08-16 12:05:00|473.04|470.64|473.04|470.64|473.67|471.27|473.04|470.64|0
1660651800000|2022-08-16 12:10:00|472.62|470.22|471.37|468.97|472.83|470.43|470.54|468.14|0
1660652100000|2022-08-16 12:15:00|471.16|468.76|471.37|468.97|471.58|469.18|470.33|467.93|0
1660652400000|2022-08-16 12:20:00|471.58|469.18|473.03|470.63|473.24|470.84|471.37|468.97|0
1660652700000|2022-08-16 12:25:00|472.93|470.53|472.82|470.42|473.66|471.26|472.82|470.42|0
1660653000000|2022-08-16 12:30:00|472.72|470.32|475.33|472.93|476.59|474.19|472.41|470.01|0
1660653300000|2022-08-16 12:35:00|475.44|473.04|475.96|473.56|475.96|473.56|474.7|472.3|0
1660653600000|2022-08-16 12:40:00|475.86|473.46|476.16|473.76|477.21|474.81|475.54|473.14|0
1660653900000|2022-08-16 12:45:00|476.37|473.97|478.66|476.26|478.87|476.47|476.16|473.76|0
1660654200000|2022-08-16 12:50:00|478.87|476.47|480.65|478.25|482.43|480.03|478.66|476.26|0
1660654500000|2022-08-16 12:55:00|480.96|478.56|479.28|476.88|481.17|478.77|479.08|476.68|0
1660654800000|2022-08-16 13:00:00|479.08|476.68|478.45|476.05|479.91|477.51|478.24|475.84|0
1660655100000|2022-08-16 13:05:00|478.24|475.84|478.03|475.63|479.7|477.3|478.03|475.63|0
1660655400000|2022-08-16 13:10:00|478.44|476.04|478.55|476.15|479.91|477.51|478.24|475.84|0
1660655700000|2022-08-16 13:15:00|478.44|476.04|479.07|476.67|480.12|477.72|477.82|475.42|0
1660656000000|2022-08-16 13:20:00|479.28|476.88|480.33|477.93|480.95|478.55|478.97|476.57|0
1660656300000|2022-08-16 13:25:00|480.53|478.13|480.32|477.92|480.95|478.55|479.28|476.88|0
1660656600000|2022-08-16 13:30:00|480.11|477.71|474.26|471.86|480.11|477.71|472.39|469.99|0
1660656900000|2022-08-16 13:35:00|474.16|471.76|473.43|471.03|475.72|473.32|470.93|468.53|0
1660657200000|2022-08-16 13:40:00|473.63|471.23|475.3|472.9|475.93|473.53|472.59|470.19|0
1660657500000|2022-08-16 13:45:00|475.51|473.11|477.81|475.41|478.02|475.62|473.22|470.82|0
1660657800000|2022-08-16 13:50:00|478.22|475.82|476.34|473.94|479.48|477.08|475.51|473.11|0
1660658100000|2022-08-16 13:55:00|476.55|474.15|473.84|471.44|476.76|474.36|472.17|469.77|0
1660658400000|2022-08-16 14:00:00|474.25|471.85|478.01|475.61|481.78|479.38|473.94|471.54|0
1660658700000|2022-08-16 14:05:00|478.22|475.82|477.38|474.98|479.27|476.87|475.92|473.52|0
1660659000000|2022-08-16 14:10:00|477.59|475.19|476.33|473.93|478.01|475.61|473.83|471.43|0
1660659300000|2022-08-16 14:15:00|476.54|474.14|476.89|474.49|479.88|477.48|475.84|473.44|0
1660659600000|2022-08-16 14:20:00|477.1|474.7|475.84|473.44|477.72|475.32|474.38|471.98|0
1660659900000|2022-08-16 14:25:00|476.26|473.86|479.19|476.79|480.02|477.62|476.26|473.86|0
1660660200000|2022-08-16 14:30:00|479.4|477|485.91|483.51|486.54|484.14|479.4|477|0
1660660500000|2022-08-16 14:35:00|486.12|483.72|486.07|483.67|486.33|483.93|483.81|481.41|0
1660660800000|2022-08-16 14:40:00|485.86|483.46|481.25|478.85|486.7|484.3|480.63|478.23|0
1660661100000|2022-08-16 14:45:00|481.04|478.64|479.79|477.39|482.51|480.11|479.37|476.97|0
1660661400000|2022-08-16 14:50:00|480|477.6|480|477.6|480.62|478.22|478.12|475.72|0
1660661700000|2022-08-16 14:55:00|479.79|477.39|482.5|480.1|483.55|481.15|479.37|476.97|0
1660662000000|2022-08-16 15:00:00|482.71|480.31|482.5|480.1|482.92|480.52|479.37|476.97|0
1660662300000|2022-08-16 15:05:00|482.71|480.31|480.62|478.22|482.71|480.31|478.32|475.92|0
1660662600000|2022-08-16 15:10:00|480.41|478.01|473.12|470.72|480.41|478.01|472.91|470.51|0
1660662900000|2022-08-16 15:15:00|472.91|470.51|467.88|465.48|473.33|470.93|467.88|465.48|0
1660663200000|2022-08-16 15:20:00|467.67|465.27|469.49|467.09|469.7|467.3|466.87|464.47|0
1660663500000|2022-08-16 15:25:00|469.7|467.3|466.78|464.38|470.11|467.71|465.95|463.55|0
1660663800000|2022-08-16 15:30:00|466.99|464.59|465.32|462.92|467.82|465.42|462.63|460.23|0
1660664100000|2022-08-16 15:35:00|465.53|463.13|463.87|461.47|465.95|463.55|463.66|461.26|0
1660664400000|2022-08-16 15:40:00|463.45|461.05|463.66|461.26|465.32|462.92|463.25|460.85|0
1660664700000|2022-08-16 15:45:00|463.77|461.37|461.79|459.39|464.7|462.3|461.17|458.77|0
1660665000000|2022-08-16 15:50:00|461.58|459.18|458.27|455.87|462|459.6|458.27|455.87|0
1660665300000|2022-08-16 15:55:00|458.47|456.07|457.44|455.04|459.51|457.11|456|453.6|0
1660665600000|2022-08-16 16:00:00|457.65|455.25|458.88|456.48|459.09|456.69|457.23|454.83|0
1660665900000|2022-08-16 16:05:00|458.47|456.07|459.5|457.1|459.71|457.31|457.64|455.24|0
1660666200000|2022-08-16 16:10:00|459.3|456.9|457.02|454.62|459.3|456.9|456.82|454.42|0
1660666500000|2022-08-16 16:15:00|457.23|454.83|455.16|452.76|457.23|454.83|454.75|452.35|0
1660666800000|2022-08-16 16:20:00|455.58|453.18|456.4|454|457.85|455.45|455.58|453.18|0
1660667100000|2022-08-16 16:25:00|456.61|454.21|458.88|456.48|459.08|456.68|456.4|454|0
1660667400000|2022-08-16 16:30:00|459.08|456.68|458.05|455.65|459.29|456.89|456.81|454.41|0
1660667700000|2022-08-16 16:35:00|457.84|455.44|458.46|456.06|458.67|456.27|457.02|454.62|0
1660668000000|2022-08-16 16:40:00|458.67|456.27|461.15|458.75|461.57|459.17|458.05|455.65|0
1660668300000|2022-08-16 16:45:00|461.36|458.96|460.94|458.54|461.77|459.37|460.32|457.92|0
1660668600000|2022-08-16 16:50:00|460.73|458.33|460.54|458.14|461.98|459.58|459.4|457|0
1660668900000|2022-08-16 16:55:00|460.43|458.03|460.02|457.62|460.85|458.45|459.4|457|0
1660669200000|2022-08-16 17:00:00|459.81|457.41|459.19|456.79|461.05|458.65|459.19|456.79|0
1660669500000|2022-08-16 17:05:00|459.39|456.99|456.29|453.89|459.6|457.2|456.29|453.89|0
1660669800000|2022-08-16 17:10:00|456.49|454.09|456.49|454.09|457.11|454.71|455.66|453.26|0
1660670100000|2022-08-16 17:15:00|456.7|454.3|456.49|454.09|456.7|454.3|455.25|452.85|0
1660670400000|2022-08-16 17:20:00|456.7|454.3|454.83|452.43|457.11|454.71|454.63|452.23|0
1660670700000|2022-08-16 17:25:00|454.63|452.23|455.87|453.47|456.07|453.67|454.42|452.02|0
1660671000000|2022-08-16 17:30:00|455.66|453.26|454.83|452.43|456.49|454.09|454.83|452.43|0
1660671300000|2022-08-16 17:35:00|455.04|452.64|451.74|449.34|455.24|452.84|451.33|448.93|0
1660671600000|2022-08-16 17:40:00|451.53|449.13|452.35|449.95|452.77|450.37|451.53|449.13|0
1660671900000|2022-08-16 17:45:00|452.15|449.75|451.53|449.13|452.35|449.95|451.43|449.03|0
1660672200000|2022-08-16 17:50:00|451.73|449.33|450.7|448.3|451.94|449.54|450.09|447.69|0
1660672500000|2022-08-16 17:55:00|450.91|448.51|450.29|447.89|451.73|449.33|449.47|447.07|0
1660672800000|2022-08-16 18:00:00|450.5|448.1|449.67|447.27|451.32|448.92|448.03|445.63|0
1660673100000|2022-08-16 18:05:00|449.47|447.07|446.18|443.78|449.47|447.07|446.18|443.78|0
1660673400000|2022-08-16 18:10:00|446.39|443.99|445.98|443.58|446.39|443.99|444.34|441.94|0
1660673700000|2022-08-16 18:15:00|445.77|443.37|445.35|442.95|445.98|443.58|444.33|441.93|0
1660674000000|2022-08-16 18:20:00|445.15|442.75|446.38|443.98|446.79|444.39|444.54|442.14|0
1660674300000|2022-08-16 18:25:00|446.17|443.77|448.02|445.62|449.46|447.06|445.97|443.57|0
1660674600000|2022-08-16 18:30:00|448.22|445.82|452.75|450.35|452.75|450.35|448.02|445.62|0
1660674900000|2022-08-16 18:35:00|453.16|450.76|461.66|459.26|462.07|459.67|452.54|450.14|0
1660675200000|2022-08-16 18:40:00|461.24|458.84|464.57|462.17|466.24|463.84|460.82|458.42|0
1660675500000|2022-08-16 18:45:00|465.1|462.7|470.87|467.99|473.81|470.93|465.1|462.7|0
1660675800000|2022-08-16 18:50:00|470.66|467.78|471.88|469|473.34|470.46|470.25|467.37|0
1660676100000|2022-08-16 18:55:00|472.09|469.21|467.29|464.41|472.09|469.21|466.46|463.58|0
1660676400000|2022-08-16 19:00:00|467.92|465.04|472.71|469.83|473.34|470.46|467.92|465.04|0
1660676700000|2022-08-16 19:05:00|472.5|469.62|469.37|466.49|472.71|469.83|467.5|464.62|0
1660677000000|2022-08-16 19:10:00|470|467.12|469.16|466.28|471.46|468.58|468.95|466.07|0
1660677300000|2022-08-16 19:15:00|469.37|466.49|467.49|464.61|471.25|468.37|467.49|464.61|0
1660677600000|2022-08-16 19:20:00|467.7|464.82|465.41|462.53|469.37|466.49|465.21|462.33|0
1660677900000|2022-08-16 19:25:00|465.21|462.33|463.96|461.08|466.04|463.16|462.92|460.04|0
1660678200000|2022-08-16 19:30:00|463.75|460.87|461.68|458.8|464.17|461.29|461.06|458.18|0
1660678500000|2022-08-16 19:35:00|461.47|458.59|462.47|460.07|463.13|460.25|460.85|457.97|0
1660678800000|2022-08-16 19:40:00|462.27|459.87|460.69|458.29|463.72|461.32|460.61|458.21|0
1660679100000|2022-08-16 19:45:00|460.9|458.5|455.92|453.52|460.9|458.5|455.09|452.69|0
1660679400000|2022-08-16 19:50:00|455.3|452.9|458.61|456.21|459.03|456.63|455.09|452.69|0
1660679700000|2022-08-16 19:55:00|458.2|455.8|460.9|458.5|461.94|459.54|458.2|455.8|0
1660680000000|2022-08-16 20:00:00|461.1|458.7|462.98|460.58|463.6|461.2|461.1|458.7|0
1660680300000|2022-08-16 20:05:00|463.18|460.78|463.18|460.78|463.18|460.78|462.35|459.95|0
1660680600000|2022-08-16 20:10:00|462.97|460.57|464.02|461.62|464.02|461.62|462.56|460.16|0
1660680900000|2022-08-16 20:15:00|464.42|461.73|463.8|461|464.95|462.15|463.59|460.79|0
1660681200000|2022-08-16 20:20:00|463.59|460.79|463.59|460.79|463.8|461|463.38|460.58|0
1660681500000|2022-08-16 20:25:00|463.8|461|464.21|461.41|464.21|461.41|463.59|460.79|0
1660681800000|2022-08-16 20:30:00|464|461.2|462.96|460.16|464|461.2|462.96|460.16|0
1660682100000|2022-08-16 20:35:00|462.75|459.95|461.5|458.7|462.75|459.95|461.29|458.49|0
1660682400000|2022-08-16 20:40:00|461.29|458.49|461.29|458.49|461.5|458.7|461.29|458.49|0
1660682700000|2022-08-16 20:45:00|461.08|458.28|460.25|457.45|461.08|458.28|460.04|457.24|0
1660683000000|2022-08-16 20:50:00|460.15|457.35|458.38|455.58|460.15|457.35|458.38|455.58|0
1660683300000|2022-08-16 20:55:00|458.17|455.37|458.44|455.64|458.49|455.69|458.17|455.37|0
1660683600000|2022-08-16 21:00:00|458.71|455.91|458.62|455.82|458.8|456|458.62|455.82|0
1660683900000|2022-08-16 21:05:00|458.64|455.84|458.8|456|458.82|456.02|458.64|455.84|0
1660684200000|2022-08-16 21:10:00|458.77|455.97|458.86|456.06|458.86|456.06|458.73|455.93|0
1660684500000|2022-08-16 21:15:00|458.91|456.11|459.37|456.57|459.57|456.77|458.91|456.11|0
1660684800000|2022-08-16 21:20:00|459.25|456.45|459.28|456.48|459.28|456.48|459.16|456.36|0
1660685100000|2022-08-16 21:25:00|459.16|456.36|458.98|456.18|459.16|456.36|458.95|456.15|0
1660685400000|2022-08-16 21:30:00|458.95|456.15|458.97|456.17|458.97|456.17|458.95|456.15|0
1660685700000|2022-08-16 21:35:00|458.73|455.93|459.06|456.26|459.21|456.41|458.73|455.93|0
1660686000000|2022-08-16 21:40:00|459.04|456.24|458.81|456.01|459.1|456.3|458.79|455.99|0
1660686300000|2022-08-16 21:45:00|458.9|456.1|458.79|455.99|458.9|456.1|458.7|455.9|0
1660686600000|2022-08-16 21:50:00|458.84|456.04|458.84|456.04|458.84|456.04|458.79|455.99|0
1660686900000|2022-08-16 21:55:00|458.81|456.01|458.88|456.08|458.88|456.08|458.78|455.98|0
1660687200000|2022-08-16 22:00:00|459.3|456.5|461.68|458.88|461.79|458.99|459.3|456.5|0
1660687500000|2022-08-16 22:05:00|461.48|458.68|462.1|459.3|462.52|459.72|461.27|458.47|0
1660687800000|2022-08-16 22:10:00|462|459.2|461.27|458.47|462.1|459.3|461.27|458.47|0
1660688100000|2022-08-16 22:15:00|461.26|458.46|462.3|459.5|462.62|459.82|461.26|458.46|0
1660688400000|2022-08-16 22:20:00|462.1|459.3|461.79|458.99|462.1|459.3|461.05|458.25|0
1660688700000|2022-08-16 22:25:00|461.89|459.09|461.47|458.67|462.3|459.5|461.47|458.67|0
1660689000000|2022-08-16 22:30:00|461.16|458.36|461.78|458.98|461.88|459.08|461.16|458.36|0
1660689300000|2022-08-16 22:35:00|461.88|459.08|461.47|458.67|462.51|459.71|461.47|458.67|0
1660689600000|2022-08-16 22:40:00|461.05|458.25|461.05|458.25|461.67|458.87|460.63|457.83|0
1660689900000|2022-08-16 22:45:00|461.16|458.36|462.09|459.29|462.2|459.4|461.16|458.36|0
1660690200000|2022-08-16 22:50:00|461.88|459.08|461.25|458.45|462.09|459.29|461.25|458.45|0
1660690500000|2022-08-16 22:55:00|461.46|458.66|461.78|458.98|461.78|458.98|461.46|458.66|0
1660690800000|2022-08-16 23:00:00|461.88|459.08|461.87|459.07|462.08|459.28|461.36|458.56|0
1660691100000|2022-08-16 23:05:00|462.08|459.28|462.5|459.7|463.12|460.32|462.08|459.28|0
1660691400000|2022-08-16 23:10:00|462.29|459.49|462.08|459.28|462.4|459.6|461.87|459.07|0
1660691700000|2022-08-16 23:15:00|462.29|459.49|462.91|460.11|462.91|460.11|461.66|458.86|0
1660692000000|2022-08-16 23:20:00|462.5|459.7|462.91|460.11|463.33|460.53|462.29|459.49|0
1660692300000|2022-08-16 23:25:00|463.02|460.22|463.53|460.73|463.54|460.74|462.91|460.11|0
1660692600000|2022-08-16 23:30:00|463.33|460.53|463.53|460.73|463.74|460.94|463.12|460.32|0
1660692900000|2022-08-16 23:35:00|463.74|460.94|463.11|460.31|463.74|460.94|462.91|460.11|0
1660693200000|2022-08-16 23:40:00|462.91|460.11|463.32|460.52|463.53|460.73|462.91|460.11|0
1660693500000|2022-08-16 23:45:00|463.11|460.31|462.28|459.48|463.32|460.52|461.86|459.06|0
1660693800000|2022-08-16 23:50:00|462.18|459.38|460.82|458.02|462.69|459.89|460.82|458.02|0
1660694100000|2022-08-16 23:55:00|460.61|457.81|460.82|458.02|460.82|458.02|459.57|456.77|0
1660694400000|2022-08-17 00:00:00|460.61|457.81|461.65|458.85|462.48|459.68|459.78|456.98|0
1660694700000|2022-08-17 00:05:00|461.44|458.64|459.98|457.18|461.44|458.64|459.98|457.18|0
1660695000000|2022-08-17 00:10:00|460.09|457.29|458.11|455.31|460.19|457.39|457.91|455.11|0
1660695300000|2022-08-17 00:15:00|457.91|455.11|456.87|454.07|458.11|455.31|456.66|453.86|0
1660695600000|2022-08-17 00:20:00|456.66|453.86|458.32|455.52|458.94|456.14|456.45|453.65|0
1660695900000|2022-08-17 00:25:00|458.53|455.73|460.71|457.91|460.81|458.01|458.53|455.73|0
1660696200000|2022-08-17 00:30:00|460.6|457.8|459.56|456.76|461.23|458.43|459.15|456.35|0
1660696500000|2022-08-17 00:35:00|459.35|456.55|460.81|458.01|461.02|458.22|459.35|456.55|0
1660696800000|2022-08-17 00:40:00|460.6|457.8|461.64|458.84|461.64|458.84|460.6|457.8|0
1660697100000|2022-08-17 00:45:00|461.54|458.74|460.39|457.59|461.85|459.05|460.29|457.49|0
1660697400000|2022-08-17 00:50:00|460.18|457.38|460.39|457.59|460.6|457.8|460.18|457.38|0
1660697700000|2022-08-17 00:55:00|460.18|457.38|459.97|457.17|460.39|457.59|459.55|456.75|0
1660698000000|2022-08-17 01:00:00|460.08|457.28|461.84|459.04|462.47|459.67|459.97|457.17|0
1660698300000|2022-08-17 01:05:00|461.95|459.15|461.84|459.04|462.26|459.46|461.63|458.83|0
1660698600000|2022-08-17 01:10:00|461.95|459.15|460.8|458|462.05|459.25|460.38|457.58|0
1660698900000|2022-08-17 01:15:00|460.59|457.79|461|458.2|461.42|458.62|460.17|457.37|0
1660699200000|2022-08-17 01:20:00|461.11|458.31|461.21|458.41|461.42|458.62|460.8|458|0
1660699500000|2022-08-17 01:25:00|461|458.2|461.63|458.83|462.36|459.56|460.79|457.99|0
1660699800000|2022-08-17 01:30:00|461.42|458.62|461|458.2|461.83|459.03|460.58|457.78|0
1660700100000|2022-08-17 01:35:00|460.9|458.1|462.66|459.86|463.08|460.28|460.79|457.99|0
1660700400000|2022-08-17 01:40:00|462.87|460.07|462.66|459.86|462.87|460.07|461.83|459.03|0
1660700700000|2022-08-17 01:45:00|462.45|459.65|462.45|459.65|463.29|460.49|462.04|459.24|0
1660701000000|2022-08-17 01:50:00|462.24|459.44|460.79|457.99|462.45|459.65|460.79|457.99|0
1660701300000|2022-08-17 01:55:00|460.58|457.78|460.37|457.57|461.41|458.61|459.95|457.15|0
1660701600000|2022-08-17 02:00:00|460.16|457.36|460.78|457.98|461.2|458.4|460.06|457.26|0
1660701900000|2022-08-17 02:05:00|460.89|458.09|461.2|458.4|461.82|459.02|460.47|457.67|0
1660702200000|2022-08-17 02:10:00|461.41|458.61|461.82|459.02|462.24|459.44|460.99|458.19|0
1660702500000|2022-08-17 02:15:00|461.93|459.13|461.09|458.29|462.03|459.23|460.99|458.19|0
1660702800000|2022-08-17 02:20:00|461.19|458.39|461.61|458.81|461.61|458.81|460.68|457.88|0
1660703100000|2022-08-17 02:25:00|461.82|459.02|461.19|458.39|462.03|459.23|460.98|458.18|0
1660703400000|2022-08-17 02:30:00|460.98|458.18|459.53|456.73|461.09|458.29|459.53|456.73|0
1660703700000|2022-08-17 02:35:00|459.73|456.93|461.19|458.39|461.4|458.6|459.11|456.31|0
1660704000000|2022-08-17 02:40:00|460.98|458.18|461.4|458.6|461.4|458.6|459.94|457.14|0
1660704300000|2022-08-17 02:45:00|461.19|458.39|460.77|457.97|461.39|458.59|460.77|457.97|0
1660704600000|2022-08-17 02:50:00|460.98|458.18|460.98|458.18|461.6|458.8|460.98|458.18|0
1660704900000|2022-08-17 02:55:00|461.18|458.38|461.18|458.38|461.39|458.59|460.88|458.08|0
1660705200000|2022-08-17 03:00:00|461.08|458.28|461.39|458.59|461.39|458.59|460.56|457.76|0
1660705500000|2022-08-17 03:05:00|461.29|458.49|460.76|457.96|461.39|458.59|460.76|457.96|0
1660705800000|2022-08-17 03:10:00|460.56|457.76|460.35|457.55|461.08|458.28|460.35|457.55|0
1660706100000|2022-08-17 03:15:00|460.55|457.75|461.18|458.38|461.18|458.38|460.35|457.55|0
1660706400000|2022-08-17 03:20:00|460.97|458.17|461.28|458.48|461.28|458.48|460.55|457.75|0
1660706700000|2022-08-17 03:25:00|461.18|458.38|460.55|457.75|461.38|458.58|460.34|457.54|0
1660707000000|2022-08-17 03:30:00|460.45|457.65|461.17|458.37|461.38|458.58|460.45|457.65|0
1660707300000|2022-08-17 03:35:00|461.38|458.58|461.17|458.37|462|459.2|461.17|458.37|0
1660707600000|2022-08-17 03:40:00|460.96|458.16|461.17|458.37|461.38|458.58|460.96|458.16|0
1660707900000|2022-08-17 03:45:00|461.28|458.48|461.38|458.58|461.59|458.79|461.17|458.37|0
1660708200000|2022-08-17 03:50:00|461.58|458.78|460.75|457.95|461.58|458.78|460.75|457.95|0
1660708500000|2022-08-17 03:55:00|460.54|457.74|460.54|457.74|461.17|458.37|460.54|457.74|0
1660708800000|2022-08-17 04:00:00|460.33|457.53|459.71|456.91|460.33|457.53|459.71|456.91|0
1660709100000|2022-08-17 04:05:00|459.82|457.02|459.91|457.11|459.92|457.12|459.5|456.7|0
1660709400000|2022-08-17 04:10:00|459.71|456.91|459.71|456.91|459.82|457.02|459.5|456.7|0
1660709700000|2022-08-17 04:15:00|459.81|457.01|459.91|457.11|459.91|457.11|459.7|456.9|0
1660710000000|2022-08-17 04:20:00|460.12|457.32|459.91|457.11|460.33|457.53|459.91|457.11|0
1660710300000|2022-08-17 04:25:00|459.7|456.9|459.29|456.49|459.7|456.9|459.29|456.49|0
1660710600000|2022-08-17 04:30:00|459.08|456.28|458.45|455.65|459.08|456.28|458.45|455.65|0
1660710900000|2022-08-17 04:35:00|458.56|455.76|458.66|455.86|458.66|455.86|458.04|455.24|0
1660711200000|2022-08-17 04:40:00|458.56|455.76|457.62|454.82|458.56|455.76|457.62|454.82|0
1660711500000|2022-08-17 04:45:00|457.73|454.93|458.24|455.44|458.24|455.44|457.73|454.93|0
1660711800000|2022-08-17 04:50:00|458.14|455.34|458.03|455.23|458.24|455.44|457.93|455.13|0
1660712100000|2022-08-17 04:55:00|457.93|455.13|457.82|455.02|457.93|455.13|457.41|454.61|0
1660712400000|2022-08-17 05:00:00|457.41|454.61|455.96|453.16|457.41|454.61|455.96|453.16|0
1660712700000|2022-08-17 05:05:00|455.75|452.95|456.78|453.98|456.99|454.19|455.75|452.95|0
1660713000000|2022-08-17 05:10:00|456.68|453.88|456.16|453.36|456.68|453.88|455.75|452.95|0
1660713300000|2022-08-17 05:15:00|456.37|453.57|455.95|453.15|456.58|453.78|455.95|453.15|0
1660713600000|2022-08-17 05:20:00|456.06|453.26|456.37|453.57|456.37|453.57|455.54|452.74|0
1660713900000|2022-08-17 05:25:00|456.27|453.47|456.99|454.19|457.19|454.39|455.95|453.15|0
1660714200000|2022-08-17 05:30:00|456.89|454.09|456.57|453.77|457.4|454.6|456.57|453.77|0
1660714500000|2022-08-17 05:35:00|456.78|453.98|457.19|454.39|457.19|454.39|456.15|453.35|0
1660714800000|2022-08-17 05:40:00|457.09|454.29|457.4|454.6|457.6|454.8|456.98|454.18|0
1660715100000|2022-08-17 05:45:00|457.6|454.8|457.81|455.01|458.64|455.84|457.19|454.39|0
1660715400000|2022-08-17 05:50:00|458.02|455.22|457.19|454.39|458.12|455.32|456.98|454.18|0
1660715700000|2022-08-17 05:55:00|456.98|454.18|454.91|452.11|456.98|454.18|454.49|451.69|0
1660716000000|2022-08-17 06:00:00|455.11|452.31|456.35|453.55|456.56|453.76|454.9|452.1|0
1660716300000|2022-08-17 06:05:00|456.15|453.35|458.43|455.63|458.43|455.63|456.15|453.35|0
1660716600000|2022-08-17 06:10:00|458.22|455.42|459.46|456.66|460.09|457.29|458.12|455.32|0
1660716900000|2022-08-17 06:15:00|459.67|456.87|460.92|458.12|461.54|458.74|459.05|456.25|0
1660717200000|2022-08-17 06:20:00|461.13|458.33|460.5|457.7|461.13|458.33|460.29|457.49|0
1660717500000|2022-08-17 06:25:00|460.4|457.6|460.08|457.28|460.5|457.7|459.04|456.24|0
1660717800000|2022-08-17 06:30:00|459.87|457.07|460.91|458.11|461.12|458.32|459.67|456.87|0
1660718100000|2022-08-17 06:35:00|460.7|457.9|462.99|460.19|463.1|460.3|460.7|457.9|0
1660718400000|2022-08-17 06:40:00|462.79|459.99|461.85|459.05|463.2|460.4|461.74|458.94|0
1660718700000|2022-08-17 06:45:00|461.95|459.15|462.68|459.88|463.2|460.4|461.74|458.94|0
1660719000000|2022-08-17 06:50:00|462.78|459.98|462.36|459.56|462.78|459.98|461.74|458.94|0
1660719300000|2022-08-17 06:55:00|462.26|459.46|462.78|459.98|462.78|459.98|462.16|459.36|0
1660719600000|2022-08-17 07:00:00|462.47|459.67|463.72|460.92|463.82|461.02|461.95|459.15|0
1660719900000|2022-08-17 07:05:00|463.41|461.01|464.04|461.64|465.29|462.89|463.41|461.01|0
1660720200000|2022-08-17 07:10:00|464.45|462.05|465.08|462.68|465.5|463.1|464.04|461.64|0
1660720500000|2022-08-17 07:15:00|465.5|463.1|466.12|463.72|466.12|463.72|464.45|462.05|0
1660720800000|2022-08-17 07:20:00|466.33|463.93|464.45|462.05|466.33|463.93|463.72|461.32|0
1660721100000|2022-08-17 07:25:00|464.24|461.84|462.26|459.86|465.29|462.89|462.26|459.86|0
1660721400000|2022-08-17 07:30:00|462.15|459.75|464.24|461.84|464.66|462.26|462.15|459.75|0
1660721700000|2022-08-17 07:35:00|464.03|461.63|465.91|463.51|465.91|463.51|463.19|460.79|0
1660722000000|2022-08-17 07:40:00|466.33|463.93|467.79|465.39|468|465.6|466.12|463.72|0
1660722300000|2022-08-17 07:45:00|468|465.6|468.63|466.23|468.84|466.44|466.43|464.03|0
1660722600000|2022-08-17 07:50:00|468.42|466.02|468.42|466.02|468.84|466.44|467.16|464.76|0
1660722900000|2022-08-17 07:55:00|468.63|466.23|468.62|466.22|468.83|466.43|467.79|465.39|0
1660723200000|2022-08-17 08:00:00|468.83|466.43|469.88|467.48|471.77|469.37|468.83|466.43|0
1660723500000|2022-08-17 08:05:00|470.09|467.69|470.3|467.9|471.14|468.74|469.57|467.17|0
1660723800000|2022-08-17 08:10:00|470.41|468.01|467.99|465.59|471.77|469.37|467.68|465.28|0
1660724100000|2022-08-17 08:15:00|468.41|466.01|470.3|467.9|470.3|467.9|467.78|465.38|0
1660724400000|2022-08-17 08:20:00|470.09|467.69|469.04|466.64|471.35|468.95|469.04|466.64|0
1660724700000|2022-08-17 08:25:00|469.25|466.85|471.76|469.36|471.76|469.36|469.25|466.85|0
1660725000000|2022-08-17 08:30:00|472.18|469.78|471.97|469.57|472.39|469.99|471.55|469.15|0
1660725300000|2022-08-17 08:35:00|472.18|469.78|472.6|470.2|473.65|471.25|471.97|469.57|0
1660725600000|2022-08-17 08:40:00|472.39|469.99|473.02|470.62|473.23|470.83|471.55|469.15|0
1660725900000|2022-08-17 08:45:00|472.81|470.41|474.49|472.09|474.49|472.09|472.18|469.78|0
1660726200000|2022-08-17 08:50:00|474.28|471.88|472.6|470.2|474.28|471.88|472.39|469.99|0
1660726500000|2022-08-17 08:55:00|472.39|469.99|474.07|471.67|474.49|472.09|472.39|469.99|0
1660726800000|2022-08-17 09:00:00|474.39|471.99|473.02|470.62|474.49|472.09|472.17|469.77|0
1660727100000|2022-08-17 09:05:00|472.59|470.19|472.8|470.4|473.01|470.61|471.75|469.35|0
1660727400000|2022-08-17 09:10:00|472.7|470.3|473.64|471.24|473.85|471.45|472.59|470.19|0
1660727700000|2022-08-17 09:15:00|473.54|471.14|474.27|471.87|474.48|472.08|473.43|471.03|0
1660728000000|2022-08-17 09:20:00|474.48|472.08|474.06|471.66|474.69|472.29|473.64|471.24|0
1660728300000|2022-08-17 09:25:00|473.85|471.45|472.59|470.19|474.06|471.66|472.07|469.67|0
1660728600000|2022-08-17 09:30:00|472.8|470.4|474.9|472.5|475.32|472.92|472.38|469.98|0
1660728900000|2022-08-17 09:35:00|475.01|472.61|474.69|472.29|475.74|473.34|474.06|471.66|0
1660729200000|2022-08-17 09:40:00|474.9|472.5|475.32|472.92|475.53|473.13|473.64|471.24|0
1660729500000|2022-08-17 09:45:00|475.53|473.13|477.22|474.82|477.22|474.82|475.11|472.71|0
1660729800000|2022-08-17 09:50:00|477.43|475.03|479.12|476.72|479.75|477.35|477.22|474.82|0
1660730100000|2022-08-17 09:55:00|479.33|476.93|478.69|476.29|479.96|477.56|478.48|476.08|0
1660730400000|2022-08-17 10:00:00|479.12|476.72|480.51|478.11|481.57|479.17|478.48|476.08|0
1660730700000|2022-08-17 10:05:00|480.41|478.01|480.93|478.53|480.94|478.54|480.09|477.69|0
1660731000000|2022-08-17 10:10:00|481.04|478.64|481.78|479.38|482.2|479.8|480.51|478.11|0
1660731300000|2022-08-17 10:15:00|481.14|478.74|483.47|481.07|483.68|481.28|481.14|478.74|0
1660731600000|2022-08-17 10:20:00|483.25|480.85|483.89|481.49|483.89|481.49|482.2|479.8|0
1660731900000|2022-08-17 10:25:00|484.1|481.7|483.25|480.85|485.58|483.18|483.25|480.85|0
1660732200000|2022-08-17 10:30:00|483.36|480.96|483.25|480.85|487.49|485.09|483.04|480.64|0
1660732500000|2022-08-17 10:35:00|483.04|480.64|483.67|481.27|484.52|482.12|483.04|480.64|0
1660732800000|2022-08-17 10:40:00|483.78|481.38|486.21|483.81|487.06|484.66|483.78|481.38|0
1660733100000|2022-08-17 10:45:00|486.42|484.02|487.06|484.66|487.91|485.51|485.79|483.39|0
1660733400000|2022-08-17 10:50:00|486.84|484.44|486.63|484.23|487.06|484.66|486.21|483.81|0
1660733700000|2022-08-17 10:55:00|486.42|484.02|484.94|482.54|487.48|485.08|484.83|482.43|0
1660734000000|2022-08-17 11:00:00|484.51|482.11|485.99|483.59|486.63|484.23|483.56|481.16|0
1660734300000|2022-08-17 11:05:00|485.78|483.38|487.48|485.08|487.9|485.5|485.36|482.96|0
1660734600000|2022-08-17 11:10:00|487.37|484.97|488.32|485.92|488.32|485.92|486.2|483.8|0
1660734900000|2022-08-17 11:15:00|488.65|486.25|489.6|487.2|491.51|489.11|487.8|485.4|0
1660735200000|2022-08-17 11:20:00|489.81|487.41|488.22|485.82|490.45|488.05|487.47|485.07|0
1660735500000|2022-08-17 11:25:00|488.32|485.92|489.81|487.41|490.44|488.04|487.89|485.49|0
1660735800000|2022-08-17 11:30:00|490.02|487.62|490.02|487.62|493|490.6|489.8|487.4|0
1660736100000|2022-08-17 11:35:00|490.23|487.83|490.87|488.47|492.14|489.74|489.38|486.98|0
1660736400000|2022-08-17 11:40:00|490.98|488.58|491.5|489.1|492.14|489.74|490.44|488.04|0
1660736700000|2022-08-17 11:45:00|491.61|489.21|492.44|490.04|492.86|490.46|490.97|488.57|0
1660737000000|2022-08-17 11:50:00|492.23|489.83|491.38|488.98|493.07|490.67|491.38|488.98|0
1660737300000|2022-08-17 11:55:00|491.16|488.76|491.06|488.66|492.01|489.61|490.74|488.34|0
1660737600000|2022-08-17 12:00:00|490.95|488.55|489.47|487.07|491.06|488.66|488.62|486.22|0
1660737900000|2022-08-17 12:05:00|489.68|487.28|489.47|487.07|490.53|488.13|488.83|486.43|0
1660738200000|2022-08-17 12:10:00|489.25|486.85|489.89|487.49|490.74|488.34|487.77|485.37|0
1660738500000|2022-08-17 12:15:00|490.1|487.7|488.62|486.22|490.52|488.12|488.62|486.22|0
1660738800000|2022-08-17 12:20:00|488.41|486.01|491.58|489.18|492.22|489.82|488.19|485.79|0
1660739100000|2022-08-17 12:25:00|491.79|489.39|491.69|489.29|492.85|490.45|491.16|488.76|0
1660739400000|2022-08-17 12:30:00|495.61|493.21|493.81|491.41|496.68|494.28|490.1|487.7|0
1660739700000|2022-08-17 12:35:00|493.7|491.3|490.52|488.12|493.91|491.51|489.67|487.27|0
1660740000000|2022-08-17 12:40:00|490.3|487.9|490.52|488.12|491.36|488.96|488.61|486.21|0
1660740300000|2022-08-17 12:45:00|490.73|488.33|490.09|487.69|492.42|490.02|489.46|487.06|0
1660740600000|2022-08-17 12:50:00|490.3|487.9|494.66|492.26|494.66|492.26|488.52|486.12|0
1660740900000|2022-08-17 12:55:00|494.87|492.47|494.24|491.84|495.51|493.11|493.17|490.77|0
1660741200000|2022-08-17 13:00:00|494.13|491.73|494.87|492.47|496.57|494.17|493.28|490.88|0
1660741500000|2022-08-17 13:05:00|494.66|492.26|491.26|488.86|494.87|492.47|490.84|488.44|0
1660741800000|2022-08-17 13:10:00|491.05|488.65|493.81|491.41|495.08|492.68|490.95|488.55|0
1660742100000|2022-08-17 13:15:00|493.92|491.52|493.8|491.4|495.5|493.1|492.75|490.35|0
1660742400000|2022-08-17 13:20:00|493.59|491.19|491.26|488.86|493.92|491.52|491.05|488.65|0
1660742700000|2022-08-17 13:25:00|491.58|489.18|495.08|492.68|495.08|492.68|491.58|489.18|0
1660743000000|2022-08-17 13:30:00|494.23|491.83|487.76|485.36|494.44|492.04|486.28|483.88|0
1660743300000|2022-08-17 13:35:00|488.82|486.42|486.91|484.51|488.82|486.42|481.83|479.43|0
1660743600000|2022-08-17 13:40:00|487.12|484.72|490.1|487.7|492.86|490.46|487.12|484.72|0
1660743900000|2022-08-17 13:45:00|489.88|487.48|489.62|487.22|491.37|488.97|487.33|484.93|0
1660744200000|2022-08-17 13:50:00|489.83|487.43|488.14|485.74|493.01|490.61|486.67|484.27|0
1660744500000|2022-08-17 13:55:00|487.93|485.53|486.04|483.64|488.57|486.17|484.98|482.58|0
1660744800000|2022-08-17 14:00:00|486.15|483.75|486.46|484.06|489.83|487.43|486.03|483.63|0
1660745100000|2022-08-17 14:05:00|485.82|483.42|487.3|484.9|487.72|485.32|481.62|479.22|0
1660745400000|2022-08-17 14:10:00|487.72|485.32|492.15|489.75|493.21|490.81|486.03|483.63|0
1660745700000|2022-08-17 14:15:00|492.36|489.96|490.72|488.32|494.69|492.29|489.24|486.84|0
1660746000000|2022-08-17 14:20:00|490.51|488.11|489.87|487.47|490.72|488.32|487.33|484.93|0
1660746300000|2022-08-17 14:25:00|489.45|487.05|488.81|486.41|489.87|487.47|487.54|485.14|0
1660746600000|2022-08-17 14:30:00|489.24|486.84|489.66|487.26|491.35|488.95|487.76|485.36|0
1660746900000|2022-08-17 14:35:00|489.23|486.83|493.26|490.86|496.66|494.26|489.23|486.83|0
1660747200000|2022-08-17 14:40:00|493.47|491.07|491.25|488.85|493.47|491.07|489.23|486.83|0
1660747500000|2022-08-17 14:45:00|491.04|488.64|491.46|489.06|491.67|489.27|488.3|485.9|0
1660747800000|2022-08-17 14:50:00|491.67|489.27|499.29|496.89|499.93|497.53|491.46|489.06|0
1660748100000|2022-08-17 14:55:00|499.51|497.11|499.29|496.89|500.14|497.74|497.38|494.98|0
1660748400000|2022-08-17 15:00:00|498.87|496.47|496.75|494.35|498.87|496.47|495.69|493.29|0
1660748700000|2022-08-17 15:05:00|496.96|494.56|497.71|495.31|499.5|497.1|495.9|493.5|0
1660749000000|2022-08-17 15:10:00|497.92|495.52|498.13|495.73|498.55|496.15|494.74|492.34|0
1660749300000|2022-08-17 15:15:00|497.92|495.52|494.41|492.01|500.68|498.28|493.98|491.58|0
1660749600000|2022-08-17 15:20:00|494.2|491.8|492.07|489.67|495.05|492.65|491.22|488.82|0
1660749900000|2022-08-17 15:25:00|491.22|488.82|492.28|489.88|494.62|492.22|491.22|488.82|0
1660750200000|2022-08-17 15:30:00|492.07|489.67|494.05|491.65|494.69|492.29|489.31|486.91|0
1660750500000|2022-08-17 15:35:00|494.26|491.86|496.82|494.42|497.46|495.06|493.41|491.01|0
1660750800000|2022-08-17 15:40:00|496.61|494.21|502.3|499.9|503.59|501.19|495.97|493.57|0
1660751100000|2022-08-17 15:45:00|502.51|500.11|504.23|501.83|505.94|503.54|501.87|499.47|0
1660751400000|2022-08-17 15:50:00|504.44|502.04|502.3|499.9|504.87|502.47|501.87|499.47|0
1660751700000|2022-08-17 15:55:00|502.08|499.68|503.15|500.75|503.58|501.18|501.23|498.83|0
1660752000000|2022-08-17 16:00:00|502.72|500.32|499.3|496.9|503.15|500.75|499.09|496.69|0
1660752300000|2022-08-17 16:05:00|499.09|496.69|498.53|496.13|499.09|496.69|496.1|493.7|0
1660752600000|2022-08-17 16:10:00|498.74|496.34|498.74|496.34|499.81|497.41|498.1|495.7|0
1660752900000|2022-08-17 16:15:00|498.63|496.23|496.17|493.77|498.74|496.34|495.96|493.56|0
1660753200000|2022-08-17 16:20:00|496.38|493.98|492.76|490.36|497.24|494.84|492.54|490.14|0
1660753500000|2022-08-17 16:25:00|492.33|489.93|490.84|488.44|494.03|491.63|490.84|488.44|0
1660753800000|2022-08-17 16:30:00|491.05|488.65|491.26|488.86|492.54|490.14|490.84|488.44|0
1660754100000|2022-08-17 16:35:00|491.48|489.08|488.07|485.67|491.69|489.29|485.74|483.34|0
1660754400000|2022-08-17 16:40:00|488.5|486.1|487.44|485.04|489.35|486.95|486.59|484.19|0
1660754700000|2022-08-17 16:45:00|487.65|485.25|488.28|485.88|488.5|486.1|486.16|483.76|0
1660755000000|2022-08-17 16:50:00|488.07|485.67|488.92|486.52|489.77|487.37|487.65|485.25|0
1660755300000|2022-08-17 16:55:00|488.71|486.31|488.49|486.09|489.77|487.37|487.64|485.24|0
1660755600000|2022-08-17 17:00:00|488.92|486.52|488.92|486.52|492.11|489.71|488.28|485.88|0
1660755900000|2022-08-17 17:05:00|489.13|486.73|490.69|488.29|490.69|488.29|487.01|484.61|0
1660756200000|2022-08-17 17:10:00|490.48|488.08|488.14|485.74|490.48|488.08|487.41|485.01|0
1660756500000|2022-08-17 17:15:00|487.72|485.32|490.48|488.08|490.69|488.29|486.24|483.84|0
1660756800000|2022-08-17 17:20:00|490.26|487.86|489.63|487.23|490.26|487.86|487.29|484.89|0
1660757100000|2022-08-17 17:25:00|489.41|487.01|485.39|482.99|489.63|487.23|484.96|482.56|0
1660757400000|2022-08-17 17:30:00|485.6|483.2|486.87|484.47|488.56|486.16|483.48|481.08|0
1660757700000|2022-08-17 17:35:00|486.65|484.25|486.44|484.04|488.35|485.95|486.23|483.83|0
1660758000000|2022-08-17 17:40:00|486.65|484.25|487.08|484.68|487.08|484.68|484.75|482.35|0
1660758300000|2022-08-17 17:45:00|486.86|484.46|486.23|483.83|487.71|485.31|486.02|483.62|0
1660758600000|2022-08-17 17:50:00|486.44|484.04|486.44|484.04|486.44|484.04|484.32|481.92|0
1660758900000|2022-08-17 17:55:00|486.65|484.25|487.07|484.67|488.13|485.73|485.8|483.4|0
1660759200000|2022-08-17 18:00:00|487.39|484.99|479.89|477.49|489.19|486.79|472.33|469.93|0
1660759500000|2022-08-17 18:05:00|480.1|477.7|474.37|471.97|485.38|482.98|471.63|469.23|0
1660759800000|2022-08-17 18:10:00|475.84|473.44|468.91|466.51|477.52|475.12|468.91|466.51|0
1660760100000|2022-08-17 18:15:00|467.65|465.25|471.63|469.23|474.15|471.75|465.56|463.16|0
1660760400000|2022-08-17 18:20:00|472.05|469.65|474.78|472.38|478.79|476.39|471.21|468.81|0
1660760700000|2022-08-17 18:25:00|474.57|472.17|470.16|467.76|477|474.6|469.53|467.13|0
1660761000000|2022-08-17 18:30:00|469.74|467.34|467.86|465.46|472.05|469.65|466.6|464.2|0
1660761300000|2022-08-17 18:35:00|467.65|465.25|462.84|460.44|467.65|465.25|462.43|460.03|0
1660761600000|2022-08-17 18:40:00|463.26|460.86|472.04|469.64|472.04|469.64|463.26|460.86|0
1660761900000|2022-08-17 18:45:00|472.25|469.85|472.25|469.85|474.78|472.38|470.37|467.97|0
1660762200000|2022-08-17 18:50:00|472.36|469.96|474.77|472.37|475.83|473.43|471.2|468.8|0
1660762500000|2022-08-17 18:55:00|474.98|472.58|476.88|474.48|477.09|474.69|472.46|470.06|0
1660762800000|2022-08-17 19:00:00|477.3|474.9|472.88|470.48|477.93|475.53|472.67|470.27|0
1660763100000|2022-08-17 19:05:00|473.09|470.69|477.09|474.69|477.72|475.32|470.57|468.17|0
1660763400000|2022-08-17 19:10:00|476.99|474.59|484.7|482.3|488.74|486.34|476.03|473.63|0
1660763700000|2022-08-17 19:15:00|484.06|481.66|486.85|483.97|487.25|484.85|483.85|481.45|0
1660764000000|2022-08-17 19:20:00|487.06|484.18|483.45|480.57|488.98|486.1|482.82|479.94|0
1660764300000|2022-08-17 19:25:00|483.24|480.36|482.6|479.72|486|483.12|480.7|477.82|0
1660764600000|2022-08-17 19:30:00|483.66|480.78|485.05|482.17|486.63|483.75|483.03|480.15|0
1660764900000|2022-08-17 19:35:00|484.94|482.06|484.09|481.21|485.57|482.69|481.97|479.09|0
1660765200000|2022-08-17 19:40:00|483.98|481.1|482.6|479.72|484.51|481.63|481.54|478.66|0
1660765500000|2022-08-17 19:45:00|483.02|480.14|487.48|484.6|487.91|485.03|483.02|480.14|0
1660765800000|2022-08-17 19:50:00|486.2|483.32|485.14|482.26|490.89|488.01|484.93|482.05|0
1660766100000|2022-08-17 19:55:00|485.78|482.9|486.44|484.04|488.57|486.17|485.17|482.47|0
1660766400000|2022-08-17 20:00:00|485.81|483.41|484.96|482.56|487.08|484.68|484.53|482.13|0
1660766700000|2022-08-17 20:05:00|485.17|482.77|483.9|481.5|485.59|483.19|483.9|481.5|0
1660767000000|2022-08-17 20:10:00|484.11|481.71|483.26|480.86|484.32|481.92|482.84|480.44|0
1660767300000|2022-08-17 20:15:00|483.67|480.87|483.88|481.08|484.52|481.72|483.67|480.87|0
1660767600000|2022-08-17 20:20:00|484.09|481.29|484.09|481.29|484.09|481.29|483.88|481.08|0
1660767900000|2022-08-17 20:25:00|484.3|481.5|483.88|481.08|484.3|481.5|483.88|481.08|0
1660768200000|2022-08-17 20:30:00|483.67|480.87|483.67|480.87|483.67|480.87|483.24|480.44|0
1660768500000|2022-08-17 20:35:00|483.46|480.66|483.56|480.76|483.88|481.08|483.46|480.66|0
1660768800000|2022-08-17 20:40:00|483.45|480.65|483.24|480.44|483.88|481.08|483.03|480.23|0
1660769100000|2022-08-17 20:45:00|483.14|480.34|483.45|480.65|483.45|480.65|483.03|480.23|0
1660769400000|2022-08-17 20:50:00|483.24|480.44|484.09|481.29|484.09|481.29|483.24|480.44|0
1660769700000|2022-08-17 20:55:00|483.66|480.86|483.05|480.25|484.08|481.28|482.73|479.93|0
1660770000000|2022-08-17 21:00:00|483.29|480.49|483.42|480.62|483.48|480.68|483.08|480.28|0
1660770300000|2022-08-17 21:05:00|483.27|480.47|483.79|480.99|483.79|480.99|483.17|480.37|0
1660770600000|2022-08-17 21:10:00|483.66|480.86|483.79|480.99|483.79|480.99|483.66|480.86|0
1660770900000|2022-08-17 21:15:00|483.81|481.01|483.72|480.92|483.81|481.01|483.66|480.86|0
1660771200000|2022-08-17 21:20:00|483.75|480.95|483.78|480.98|483.79|480.99|483.57|480.77|0
1660771500000|2022-08-17 21:25:00|483.81|481.01|483.62|480.82|483.84|481.04|483.62|480.82|0
1660771800000|2022-08-17 21:30:00|483.69|480.89|483.6|480.8|483.69|480.89|483.56|480.76|0
1660772100000|2022-08-17 21:35:00|483.69|480.89|483.84|481.04|483.9|481.1|483.69|480.89|0
1660772400000|2022-08-17 21:40:00|483.86|481.06|484.33|481.53|484.39|481.59|483.86|481.06|0
1660772700000|2022-08-17 21:45:00|484.3|481.5|484.39|481.59|484.39|481.59|484.24|481.44|0
1660773000000|2022-08-17 21:50:00|484.35|481.55|484.35|481.55|484.45|481.65|484.35|481.55|0
1660773300000|2022-08-17 21:55:00|484.39|481.59|484.45|481.65|484.57|481.77|484.39|481.59|0
1660773600000|2022-08-17 22:00:00|484.73|481.93|488.02|485.22|488.44|485.64|484.73|481.93|0
1660773900000|2022-08-17 22:05:00|487.81|485.01|487.59|484.79|488.44|485.64|487.28|484.48|0
1660774200000|2022-08-17 22:10:00|487.38|484.58|487.8|485|487.8|485|486.53|483.73|0
1660774500000|2022-08-17 22:15:00|487.7|484.9|487.7|484.9|487.8|485|487.17|484.37|0
1660774800000|2022-08-17 22:20:00|487.59|484.79|487.06|484.26|487.8|485|486.85|484.05|0
1660775100000|2022-08-17 22:25:00|487.16|484.36|486.95|484.15|487.59|484.79|486.74|483.94|0
1660775400000|2022-08-17 22:30:00|486.85|484.05|487.37|484.57|487.37|484.57|486.74|483.94|0
1660775700000|2022-08-17 22:35:00|487.48|484.68|488.76|485.96|488.86|486.06|487.48|484.68|0
1660776000000|2022-08-17 22:40:00|489.4|486.6|490.14|487.34|490.35|487.55|489.28|486.48|0
1660776300000|2022-08-17 22:45:00|489.92|487.12|490.56|487.76|490.56|487.76|489.5|486.7|0
1660776600000|2022-08-17 22:50:00|490.77|487.97|490.13|487.33|491.2|488.4|490.13|487.33|0
1660776900000|2022-08-17 22:55:00|490.35|487.55|490.34|487.54|490.56|487.76|490.13|487.33|0
1660777200000|2022-08-17 23:00:00|490.46|487.66|491.09|488.29|491.62|488.82|490.34|487.54|0
1660777500000|2022-08-17 23:05:00|491.2|488.4|491.62|488.82|491.95|489.15|491.2|488.4|0
1660777800000|2022-08-17 23:10:00|491.83|489.03|492.05|489.25|492.05|489.25|491.62|488.82|0
1660778100000|2022-08-17 23:15:00|491.83|489.03|493.97|491.17|493.97|491.17|491.83|489.03|0
1660778400000|2022-08-17 23:20:00|493.75|490.95|493.43|490.63|493.75|490.95|492.04|489.24|0
1660778700000|2022-08-17 23:25:00|493.32|490.52|493.54|490.74|493.96|491.16|492.9|490.1|0
1660779000000|2022-08-17 23:30:00|493.75|490.95|494.29|491.49|494.39|491.59|493.11|490.31|0
1660779300000|2022-08-17 23:35:00|494.18|491.38|494.17|491.37|494.39|491.59|493.53|490.73|0
1660779600000|2022-08-17 23:40:00|494.07|491.27|492.68|489.88|494.17|491.37|492.68|489.88|0
1660779900000|2022-08-17 23:45:00|492.58|489.78|492.46|489.66|492.68|489.88|491.61|488.81|0
1660780200000|2022-08-17 23:50:00|492.25|489.45|493.32|490.52|494.6|491.8|492.04|489.24|0
1660780500000|2022-08-17 23:55:00|493.1|490.3|492.89|490.09|493.32|490.52|492.03|489.23|0
1660780800000|2022-08-18 00:00:00|493.31|490.51|494.17|491.37|494.38|491.58|492.67|489.87|0
1660781100000|2022-08-18 00:05:00|493.95|491.15|494.17|491.37|494.38|491.58|493.1|490.3|0
1660781400000|2022-08-18 00:10:00|494.06|491.26|495.02|492.22|495.23|492.43|494.06|491.26|0
1660781700000|2022-08-18 00:15:00|494.81|492.01|493.1|490.3|494.81|492.01|492.88|490.08|0
1660782000000|2022-08-18 00:20:00|492.88|490.08|494.59|491.79|494.59|491.79|492.67|489.87|0
1660782300000|2022-08-18 00:25:00|494.7|491.9|495.66|492.86|495.66|492.86|494.59|491.79|0
1660782600000|2022-08-18 00:30:00|495.87|493.07|496.41|493.61|496.73|493.93|495.02|492.22|0
1660782900000|2022-08-18 00:35:00|496.51|493.71|495.23|492.43|496.51|493.71|495.23|492.43|0
1660783200000|2022-08-18 00:40:00|495.44|492.64|494.8|492|495.44|492.64|494.16|491.36|0
1660783500000|2022-08-18 00:45:00|495.01|492.21|494.16|491.36|495.23|492.43|493.73|490.93|0
1660783800000|2022-08-18 00:50:00|494.37|491.57|493.3|490.5|494.58|491.78|492.87|490.07|0
1660784100000|2022-08-18 00:55:00|493.2|490.4|493.3|490.5|493.94|491.14|493.09|490.29|0
1660784400000|2022-08-18 01:00:00|493.51|490.71|490.95|488.15|493.84|491.04|490.95|488.15|0
1660784700000|2022-08-18 01:05:00|490.74|487.94|491.16|488.36|491.38|488.58|490.31|487.51|0
1660785000000|2022-08-18 01:10:00|491.06|488.26|490.52|487.72|491.38|488.58|490.31|487.51|0
1660785300000|2022-08-18 01:15:00|490.31|487.51|488.18|485.38|490.52|487.72|488.18|485.38|0
1660785600000|2022-08-18 01:20:00|488.39|485.59|488.82|486.02|489.24|486.44|487.97|485.17|0
1660785900000|2022-08-18 01:25:00|488.6|485.8|489.67|486.87|490.52|487.72|488.6|485.8|0
1660786200000|2022-08-18 01:30:00|489.88|487.08|490.3|487.5|490.73|487.93|489.24|486.44|0
1660786500000|2022-08-18 01:35:00|490.09|487.29|491.37|488.57|491.58|488.78|489.88|487.08|0
1660786800000|2022-08-18 01:40:00|491.58|488.78|490.94|488.14|492.12|489.32|490.73|487.93|0
1660787100000|2022-08-18 01:45:00|490.73|487.93|491.37|488.57|492.01|489.21|490.3|487.5|0
1660787400000|2022-08-18 01:50:00|491.79|488.99|492.97|490.17|493.5|490.7|491.58|488.78|0
1660787700000|2022-08-18 01:55:00|493.07|490.27|492|489.2|493.28|490.48|492|489.2|0
1660788000000|2022-08-18 02:00:00|492.22|489.42|491.15|488.35|492.43|489.63|490.83|488.03|0
1660788300000|2022-08-18 02:05:00|491.26|488.46|488.59|485.79|491.57|488.77|487.95|485.15|0
1660788600000|2022-08-18 02:10:00|488.8|486|489.44|486.64|489.55|486.75|488.17|485.37|0
1660788900000|2022-08-18 02:15:00|489.23|486.43|488.91|486.11|489.87|487.07|488.59|485.79|0
1660789200000|2022-08-18 02:20:00|488.8|486|490.08|487.28|490.29|487.49|488.8|486|0
1660789500000|2022-08-18 02:25:00|490.29|487.49|489.86|487.06|490.29|487.49|489.65|486.85|0
1660789800000|2022-08-18 02:30:00|490.08|487.28|490.29|487.49|490.72|487.92|489.76|486.96|0
1660790100000|2022-08-18 02:35:00|490.5|487.7|489.76|486.96|490.71|487.91|489.65|486.85|0
1660790400000|2022-08-18 02:40:00|489.86|487.06|489.22|486.42|489.86|487.06|489.01|486.21|0
1660790700000|2022-08-18 02:45:00|489.12|486.32|489.01|486.21|489.65|486.85|488.79|485.99|0
1660791000000|2022-08-18 02:50:00|489.22|486.42|489.22|486.42|489.86|487.06|488.79|485.99|0
1660791300000|2022-08-18 02:55:00|489.43|486.63|489.64|486.84|489.86|487.06|489.22|486.42|0
1660791600000|2022-08-18 03:00:00|489.43|486.63|489.21|486.41|489.43|486.63|488.58|485.78|0
1660791900000|2022-08-18 03:05:00|489.11|486.31|489|486.2|489.85|487.05|488.58|485.78|0
1660792200000|2022-08-18 03:10:00|488.9|486.1|488.9|486.1|489.43|486.63|488.57|485.77|0
1660792500000|2022-08-18 03:15:00|488.79|485.99|488.15|485.35|488.79|485.99|487.93|485.13|0
1660792800000|2022-08-18 03:20:00|488.36|485.56|488.57|485.77|488.78|485.98|488.15|485.35|0
1660793100000|2022-08-18 03:25:00|488.68|485.88|487.93|485.13|488.78|485.98|487.72|484.92|0
1660793400000|2022-08-18 03:30:00|488.04|485.24|488.78|485.98|488.78|485.98|487.93|485.13|0
1660793700000|2022-08-18 03:35:00|488.99|486.19|490.27|487.47|490.48|487.68|488.99|486.19|0
1660794000000|2022-08-18 03:40:00|490.38|487.58|491.12|488.32|491.33|488.53|490.06|487.26|0
1660794300000|2022-08-18 03:45:00|490.91|488.11|490.27|487.47|490.91|488.11|490.06|487.26|0
1660794600000|2022-08-18 03:50:00|490.48|487.68|490.38|487.58|490.91|488.11|490.05|487.25|0
1660794900000|2022-08-18 03:55:00|490.27|487.47|490.05|487.25|490.48|487.68|489.63|486.83|0
1660795200000|2022-08-18 04:00:00|490.26|487.46|490.48|487.68|490.48|487.68|489.84|487.04|0
1660795500000|2022-08-18 04:05:00|490.69|487.89|489.41|486.61|490.69|487.89|489.41|486.61|0
1660795800000|2022-08-18 04:10:00|489.52|486.72|490.26|487.46|490.26|487.46|489.41|486.61|0
1660796100000|2022-08-18 04:15:00|490.05|487.25|489.41|486.61|490.05|487.25|489.19|486.39|0
1660796400000|2022-08-18 04:20:00|489.31|486.51|489.19|486.39|489.62|486.82|489.19|486.39|0
1660796700000|2022-08-18 04:25:00|489.3|486.5|488.77|485.97|489.3|486.5|488.55|485.75|0
1660797000000|2022-08-18 04:30:00|488.55|485.75|488.77|485.97|488.77|485.97|488.34|485.54|0
1660797300000|2022-08-18 04:35:00|488.76|485.96|489.62|486.82|489.83|487.03|488.76|485.96|0
1660797600000|2022-08-18 04:40:00|489.83|487.03|490.47|487.67|490.89|488.09|489.83|487.03|0
1660797900000|2022-08-18 04:45:00|490.36|487.56|490.04|487.24|490.47|487.67|489.83|487.03|0
1660798200000|2022-08-18 04:50:00|489.83|487.03|490.89|488.09|490.89|488.09|489.83|487.03|0
1660798500000|2022-08-18 04:55:00|491.1|488.3|492.6|489.8|492.81|490.01|491.1|488.3|0
1660798800000|2022-08-18 05:00:00|492.81|490.01|491.74|488.94|493.02|490.22|491.53|488.73|0
1660799100000|2022-08-18 05:05:00|491.53|488.73|490.25|487.45|491.95|489.15|490.25|487.45|0
1660799400000|2022-08-18 05:10:00|490.46|487.66|489.82|487.02|490.46|487.66|489.39|486.59|0
1660799700000|2022-08-18 05:15:00|489.61|486.81|489.6|486.8|490.03|487.23|489.18|486.38|0
1660800000000|2022-08-18 05:20:00|489.82|487.02|490.46|487.66|490.46|487.66|489.6|486.8|0
1660800300000|2022-08-18 05:25:00|490.24|487.44|488.96|486.16|490.24|487.44|488.96|486.16|0
1660800600000|2022-08-18 05:30:00|489.07|486.27|490.24|487.44|491.09|488.29|488.96|486.16|0
1660800900000|2022-08-18 05:35:00|490.45|487.65|490.66|487.86|491.09|488.29|489.81|487.01|0
1660801200000|2022-08-18 05:40:00|490.45|487.65|490.88|488.08|490.88|488.08|490.24|487.44|0
1660801500000|2022-08-18 05:45:00|491.09|488.29|492.16|489.36|492.58|489.78|491.09|488.29|0
1660801800000|2022-08-18 05:50:00|491.94|489.14|493.43|490.63|493.86|491.06|491.3|488.5|0
1660802100000|2022-08-18 05:55:00|493.65|490.85|495.14|492.34|495.36|492.56|493.43|490.63|0
1660802400000|2022-08-18 06:00:00|495.57|492.77|494.93|492.13|497.5|494.7|494.29|491.49|0
1660802700000|2022-08-18 06:05:00|495.14|492.34|493.64|490.84|496.64|493.84|493.33|490.53|0
1660803000000|2022-08-18 06:10:00|493.33|490.53|493.87|491.07|495.36|492.56|493|490.2|0
1660803300000|2022-08-18 06:15:00|494.08|491.28|493.44|490.64|494.72|491.92|493.02|490.22|0
1660803600000|2022-08-18 06:20:00|493.23|490.43|494.72|491.92|494.94|492.14|493.02|490.22|0
1660803900000|2022-08-18 06:25:00|494.93|492.13|496.85|494.05|497.07|494.27|494.72|491.92|0
1660804200000|2022-08-18 06:30:00|496.64|493.84|499.42|496.62|500.06|497.26|496.64|493.84|0
1660804500000|2022-08-18 06:35:00|499.63|496.83|499.2|496.4|500.06|497.26|497.71|494.91|0
1660804800000|2022-08-18 06:40:00|498.78|495.98|498.13|495.33|500.06|497.26|498.13|495.33|0
1660805100000|2022-08-18 06:45:00|498.35|495.55|498.99|496.19|499.2|496.4|497.49|494.69|0
1660805400000|2022-08-18 06:50:00|498.56|495.76|500.91|498.11|500.91|498.11|498.35|495.55|0
1660805700000|2022-08-18 06:55:00|500.7|497.9|501.77|498.97|502.63|499.83|500.7|497.9|0
1660806000000|2022-08-18 07:00:00|500.91|498.11|500.27|497.47|501.13|498.33|499.2|496.4|0
1660806300000|2022-08-18 07:05:00|500.28|497.88|497.82|495.42|502.43|500.03|497.4|495|0
1660806600000|2022-08-18 07:10:00|497.61|495.21|497.61|495.21|498.57|496.17|496.76|494.36|0
1660806900000|2022-08-18 07:15:00|498.03|495.63|501.88|499.48|502.09|499.69|497.82|495.42|0
1660807200000|2022-08-18 07:20:00|502.52|500.12|498.88|496.48|502.73|500.33|498.46|496.06|0
1660807500000|2022-08-18 07:25:00|499.1|496.7|497.82|495.42|499.85|497.45|496.75|494.35|0
1660807800000|2022-08-18 07:30:00|497.93|495.53|497.18|494.78|498.78|496.38|496.75|494.35|0
1660808100000|2022-08-18 07:35:00|497.29|494.89|496.75|494.35|498.88|496.48|496.32|493.92|0
1660808400000|2022-08-18 07:40:00|496.96|494.56|497.71|495.31|497.81|495.41|495.47|493.07|0
1660808700000|2022-08-18 07:45:00|497.81|495.41|497.81|495.41|498.88|496.48|497.38|494.98|0
1660809000000|2022-08-18 07:50:00|497.6|495.2|499.09|496.69|499.52|497.12|497.38|494.98|0
1660809300000|2022-08-18 07:55:00|498.88|496.48|496.82|494.42|499.52|497.12|496.82|494.42|0
1660809600000|2022-08-18 08:00:00|496.39|493.99|495.43|493.03|497.03|494.63|495.11|492.71|0
1660809900000|2022-08-18 08:05:00|495.11|492.71|494.68|492.28|496.39|493.99|493.62|491.22|0
1660810200000|2022-08-18 08:10:00|494.89|492.49|495.32|492.92|495.96|493.56|494.47|492.07|0
1660810500000|2022-08-18 08:15:00|495.22|492.82|496.6|494.2|496.6|494.2|494.04|491.64|0
1660810800000|2022-08-18 08:20:00|496.71|494.31|497.45|495.05|498.73|496.33|496.71|494.31|0
1660811100000|2022-08-18 08:25:00|497.24|494.84|497.45|495.05|498.52|496.12|497.24|494.84|0
1660811400000|2022-08-18 08:30:00|497.24|494.84|496.92|494.52|498.3|495.9|496.7|494.3|0
1660811700000|2022-08-18 08:35:00|496.81|494.41|496.81|494.41|497.87|495.47|496.17|493.77|0
1660812000000|2022-08-18 08:40:00|497.02|494.62|493.82|491.42|497.56|495.16|493.61|491.21|0
1660812300000|2022-08-18 08:45:00|493.61|491.21|492.33|489.93|493.93|491.53|491.48|489.08|0
1660812600000|2022-08-18 08:50:00|492.54|490.14|493.39|490.99|493.39|490.99|491.48|489.08|0
1660812900000|2022-08-18 08:55:00|493.82|491.42|489.99|487.59|494.03|491.63|489.56|487.16|0
1660813200000|2022-08-18 09:00:00|489.77|487.37|490.2|487.8|490.41|488.01|488.92|486.52|0
1660813500000|2022-08-18 09:05:00|490.1|487.7|487.86|485.46|490.1|487.7|486.38|483.98|0
1660813800000|2022-08-18 09:10:00|488.07|485.67|488.92|486.52|488.92|486.52|487.01|484.61|0
1660814100000|2022-08-18 09:15:00|488.71|486.31|487.86|485.46|489.13|486.73|487.86|485.46|0
1660814400000|2022-08-18 09:20:00|488.07|485.67|488.07|485.67|488.49|486.09|487.01|484.61|0
1660814700000|2022-08-18 09:25:00|487.86|485.46|486.58|484.18|488.07|485.67|485.74|483.34|0
1660815000000|2022-08-18 09:30:00|486.69|484.29|487.22|484.82|487.64|485.24|486.37|483.97|0
1660815300000|2022-08-18 09:35:00|486.79|484.39|485.1|482.7|487.22|484.82|484.68|482.28|0
1660815600000|2022-08-18 09:40:00|485.21|482.81|484.04|481.64|485.52|483.12|483.83|481.43|0
1660815900000|2022-08-18 09:45:00|484.25|481.85|483.83|481.43|485.1|482.7|482.98|480.58|0
1660816200000|2022-08-18 09:50:00|484.04|481.64|482.35|479.95|484.89|482.49|482.35|479.95|0
1660816500000|2022-08-18 09:55:00|482.56|480.16|482.77|480.37|483.62|481.22|481.93|479.53|0
1660816800000|2022-08-18 10:00:00|482.56|480.16|478.97|476.57|482.77|480.37|478.97|476.57|0
1660817100000|2022-08-18 10:05:00|478.87|476.47|479.81|477.41|480.24|477.84|478.03|475.63|0
1660817400000|2022-08-18 10:10:00|479.6|477.2|481.71|479.31|481.92|479.52|479.6|477.2|0
1660817700000|2022-08-18 10:15:00|481.5|479.1|481.92|479.52|482.98|480.58|481.08|478.68|0
1660818000000|2022-08-18 10:20:00|481.71|479.31|481.92|479.52|482.55|480.15|481.29|478.89|0
1660818300000|2022-08-18 10:25:00|481.82|479.42|482.13|479.73|482.34|479.94|481.18|478.78|0
1660818600000|2022-08-18 10:30:00|482.03|479.63|481.6|479.2|482.03|479.63|481.18|478.78|0
1660818900000|2022-08-18 10:35:00|481.49|479.09|480.44|478.04|481.49|479.09|480.02|477.62|0
1660819200000|2022-08-18 10:40:00|480.23|477.83|482.55|480.15|482.55|480.15|480.02|477.62|0
1660819500000|2022-08-18 10:45:00|482.76|480.36|483.81|481.41|484.87|482.47|482.76|480.36|0
1660819800000|2022-08-18 10:50:00|483.92|481.52|484.02|481.62|484.87|482.47|483.39|480.99|0
1660820100000|2022-08-18 10:55:00|484.13|481.73|484.02|481.62|484.44|482.04|483.29|480.89|0
1660820400000|2022-08-18 11:00:00|484.23|481.83|484.13|481.73|485.5|483.1|483.6|481.2|0
1660820700000|2022-08-18 11:05:00|484.23|481.83|482.75|480.35|484.23|481.83|482.54|480.14|0
1660821000000|2022-08-18 11:10:00|482.54|480.14|481.9|479.5|482.75|480.35|481.9|479.5|0
1660821300000|2022-08-18 11:15:00|482.01|479.61|482.96|480.56|482.96|480.56|481.69|479.29|0
1660821600000|2022-08-18 11:20:00|483.17|480.77|483.38|480.98|484.01|481.61|482.22|479.82|0
1660821900000|2022-08-18 11:25:00|483.49|481.09|485.49|483.09|485.49|483.09|483.17|480.77|0
1660822200000|2022-08-18 11:30:00|485.28|482.88|481.69|479.29|485.6|483.2|480.84|478.44|0
1660822500000|2022-08-18 11:35:00|481.9|479.5|480.63|478.23|482.11|479.71|480.21|477.81|0
1660822800000|2022-08-18 11:40:00|480.42|478.02|480.63|478.23|482.22|479.82|480.21|477.81|0
1660823100000|2022-08-18 11:45:00|480.42|478.02|480.42|478.02|481.05|478.65|479.79|477.39|0
1660823400000|2022-08-18 11:50:00|480.63|478.23|480.42|478.02|481.37|478.97|480.21|477.81|0
1660823700000|2022-08-18 11:55:00|480.63|478.23|479.15|476.75|481.05|478.65|479.15|476.75|0
1660824000000|2022-08-18 12:00:00|479.26|476.86|477.26|474.86|479.57|477.17|477.05|474.65|0
1660824300000|2022-08-18 12:05:00|477.47|475.07|474.18|471.78|477.47|475.07|472.71|470.31|0
1660824600000|2022-08-18 12:10:00|473.97|471.57|477.13|474.73|477.34|474.94|473.97|471.57|0
1660824900000|2022-08-18 12:15:00|477.34|474.94|479.24|476.84|479.24|476.84|477.13|474.73|0
1660825200000|2022-08-18 12:20:00|479.46|477.06|479.03|476.63|479.67|477.27|478.61|476.21|0
1660825500000|2022-08-18 12:25:00|478.82|476.42|479.66|477.26|479.66|477.26|478.18|475.78|0
1660825800000|2022-08-18 12:30:00|479.56|477.16|479.45|477.05|483.27|480.87|479.03|476.63|0
1660826100000|2022-08-18 12:35:00|479.35|476.95|481.57|479.17|482.31|479.91|479.03|476.63|0
1660826400000|2022-08-18 12:40:00|481.68|479.28|480.93|478.53|484.33|481.93|480.72|478.32|0
1660826700000|2022-08-18 12:45:00|481.14|478.74|480.72|478.32|482.41|480.01|480.29|477.89|0
1660827000000|2022-08-18 12:50:00|480.93|478.53|480.5|478.1|482.41|480.01|479.66|477.26|0
1660827300000|2022-08-18 12:55:00|480.29|477.89|480.08|477.68|482.41|480.01|479.87|477.47|0
1660827600000|2022-08-18 13:00:00|479.44|477.04|481.36|478.96|481.58|479.18|479.23|476.83|0
1660827900000|2022-08-18 13:05:00|481.69|479.29|483.06|480.66|483.7|481.3|481.58|479.18|0
1660828200000|2022-08-18 13:10:00|482.85|480.45|482.63|480.23|483.06|480.66|481.57|479.17|0
1660828500000|2022-08-18 13:15:00|482.42|480.02|482.21|479.81|483.06|480.66|481.78|479.38|0
1660828800000|2022-08-18 13:20:00|482|479.6|482.42|480.02|482.63|480.23|481.15|478.75|0
1660829100000|2022-08-18 13:25:00|483.06|480.66|485.18|482.78|486.03|483.63|482.84|480.44|0
1660829400000|2022-08-18 13:30:00|484.76|482.36|490.72|488.32|491.37|488.97|483.48|481.08|0
1660829700000|2022-08-18 13:35:00|491.15|488.75|488.04|485.64|492.94|490.54|486.77|484.37|0
1660830000000|2022-08-18 13:40:00|488.26|485.86|485.92|483.52|491.02|488.62|485.5|483.1|0
1660830300000|2022-08-18 13:45:00|485.5|483.1|494|491.6|494|491.6|485.07|482.67|0
1660830600000|2022-08-18 13:50:00|493.79|491.39|492.3|489.9|494.64|492.24|489.95|487.55|0
1660830900000|2022-08-18 13:55:00|492.51|490.11|493.04|490.64|494|491.6|490.38|487.98|0
1660831200000|2022-08-18 14:00:00|494|491.6|494.21|491.81|497.42|495.02|493.79|491.39|0
1660831500000|2022-08-18 14:05:00|493.79|491.39|492.08|489.68|496.35|493.95|491.87|489.47|0
1660831800000|2022-08-18 14:10:00|492.5|490.1|492.5|490.1|495.49|493.09|492.08|489.68|0
1660832100000|2022-08-18 14:15:00|492.72|490.32|490.8|488.4|494.21|491.81|490.58|488.18|0
1660832400000|2022-08-18 14:20:00|490.58|488.18|487.96|485.56|491.01|488.61|487.1|484.7|0
1660832700000|2022-08-18 14:25:00|488.17|485.77|490.73|488.33|490.95|488.55|486.89|484.49|0
1660833000000|2022-08-18 14:30:00|490.31|487.91|490.09|487.69|493.73|491.33|488.81|486.41|0
1660833300000|2022-08-18 14:35:00|490.52|488.12|488.38|485.98|491.8|489.4|488.38|485.98|0
1660833600000|2022-08-18 14:40:00|488.17|485.77|485.39|482.99|488.81|486.41|483.48|481.08|0
1660833900000|2022-08-18 14:45:00|484.97|482.57|481.35|478.95|486.25|483.85|481.14|478.74|0
1660834200000|2022-08-18 14:50:00|481.14|478.74|484.42|482.02|485.28|482.88|480.5|478.1|0
1660834500000|2022-08-18 14:55:00|484.64|482.24|485.91|483.51|487.83|485.43|484|481.6|0
1660834800000|2022-08-18 15:00:00|485.49|483.09|488.26|485.86|488.9|486.5|482.93|480.53|0
1660835100000|2022-08-18 15:05:00|488.04|485.64|487.83|485.43|490.61|488.21|487.4|485|0
1660835400000|2022-08-18 15:10:00|487.19|484.79|484.21|481.81|487.83|485.43|483.99|481.59|0
1660835700000|2022-08-18 15:15:00|483.99|481.59|484.42|482.02|485.06|482.66|481.02|478.62|0
1660836000000|2022-08-18 15:20:00|484.63|482.23|479.11|476.71|484.63|482.23|479.11|476.71|0
1660836300000|2022-08-18 15:25:00|479.53|477.13|479.32|476.92|481.44|479.04|478.05|475.65|0
1660836600000|2022-08-18 15:30:00|478.68|476.28|477.94|475.54|480.59|478.19|476.14|473.74|0
1660836900000|2022-08-18 15:35:00|477.62|475.22|476.99|474.59|479.11|476.71|475.72|473.32|0
1660837200000|2022-08-18 15:40:00|476.78|474.38|476.77|474.37|478.26|475.86|475.08|472.68|0
1660837500000|2022-08-18 15:45:00|476.46|474.06|475.5|473.1|477.83|475.43|474.66|472.26|0
1660837800000|2022-08-18 15:50:00|475.08|472.68|476.35|473.95|477.2|474.8|474.03|471.63|0
1660838100000|2022-08-18 15:55:00|476.14|473.74|478.25|475.85|478.25|475.85|474.24|471.84|0
1660838400000|2022-08-18 16:00:00|477.62|475.22|476.56|474.16|479.31|476.91|476.03|473.63|0
1660838700000|2022-08-18 16:05:00|476.35|473.95|478.25|475.85|478.67|476.27|475.92|473.52|0
1660839000000|2022-08-18 16:10:00|478.46|476.06|478.88|476.48|479.52|477.12|477.4|475|0
1660839300000|2022-08-18 16:15:00|478.67|476.27|479.09|476.69|479.73|477.33|477.61|475.21|0
1660839600000|2022-08-18 16:20:00|479.3|476.9|486.53|484.13|487.17|484.77|479.3|476.9|0
1660839900000|2022-08-18 16:25:00|486.74|484.34|487.17|484.77|488.45|486.05|485.04|482.64|0
1660840200000|2022-08-18 16:30:00|486.95|484.55|486.31|483.91|488.66|486.26|486.1|483.7|0
1660840500000|2022-08-18 16:35:00|486.1|483.7|487.8|485.4|489.51|487.11|486.1|483.7|0
1660840800000|2022-08-18 16:40:00|488.23|485.83|492.72|490.32|492.72|490.32|487.38|484.98|0
1660841100000|2022-08-18 16:45:00|492.93|490.53|488.87|486.47|493.15|490.75|488.02|485.62|0
1660841400000|2022-08-18 16:50:00|489.08|486.68|488.23|485.83|489.94|487.54|488.23|485.83|0
1660841700000|2022-08-18 16:55:00|488.44|486.04|488.87|486.47|489.94|487.54|487.8|485.4|0
1660842000000|2022-08-18 17:00:00|488.65|486.25|490.15|487.75|490.57|488.17|487.59|485.19|0
1660842300000|2022-08-18 17:05:00|490.36|487.96|484.81|482.41|490.36|487.96|484.6|482.2|0
1660842600000|2022-08-18 17:10:00|484.6|482.2|488.01|485.61|488.01|485.61|483.11|480.71|0
1660842900000|2022-08-18 17:15:00|487.8|485.4|484.6|482.2|488.22|485.82|484.39|481.99|0
1660843200000|2022-08-18 17:20:00|484.38|481.98|484.81|482.41|485.87|483.47|482.9|480.5|0
1660843500000|2022-08-18 17:25:00|484.6|482.2|483.53|481.13|485.66|483.26|482.68|480.28|0
1660843800000|2022-08-18 17:30:00|483.32|480.92|483.1|480.7|485.02|482.62|482.47|480.07|0
1660844100000|2022-08-18 17:35:00|482.89|480.49|480.77|478.37|483.1|480.7|480.77|478.37|0
1660844400000|2022-08-18 17:40:00|480.56|478.16|481.19|478.79|481.4|479|480.34|477.94|0
1660844700000|2022-08-18 17:45:00|481.4|479|483.31|480.91|483.74|481.34|481.4|479|0
1660845000000|2022-08-18 17:50:00|483.53|481.13|482.89|480.49|483.53|481.13|481.61|479.21|0
1660845300000|2022-08-18 17:55:00|483.1|480.7|483.85|481.45|485.44|483.04|482.89|480.49|0
1660845600000|2022-08-18 18:00:00|483.74|481.34|483.73|481.33|485.65|483.25|482.67|480.27|0
1660845900000|2022-08-18 18:05:00|483.52|481.12|480.55|478.15|484.37|481.97|480.33|477.93|0
1660846200000|2022-08-18 18:10:00|480.76|478.36|480.97|478.57|482.67|480.27|479.06|476.66|0
1660846500000|2022-08-18 18:15:00|481.18|478.78|479.7|477.3|481.39|478.99|479.27|476.87|0
1660846800000|2022-08-18 18:20:00|479.91|477.51|479.69|477.29|481.82|479.42|479.48|477.08|0
1660847100000|2022-08-18 18:25:00|479.48|477.08|480.33|477.93|480.97|478.57|479.48|477.08|0
1660847400000|2022-08-18 18:30:00|480.12|477.72|482.66|480.26|483.94|481.54|480.12|477.72|0
1660847700000|2022-08-18 18:35:00|482.88|480.48|482.87|480.47|483.73|481.33|482.24|479.84|0
1660848000000|2022-08-18 18:40:00|483.09|480.69|480.11|477.71|483.3|480.9|480.11|477.71|0
1660848300000|2022-08-18 18:45:00|480.33|477.93|481.81|479.41|482.24|479.84|479.9|477.5|0
1660848600000|2022-08-18 18:50:00|481.6|479.2|476.93|474.53|482.02|479.62|476.93|474.53|0
1660848900000|2022-08-18 18:55:00|477.15|474.75|477.99|475.59|478.2|475.8|476.3|473.9|0
1660849200000|2022-08-18 19:00:00|478.2|475.8|476.72|474.32|478.84|476.44|476.3|473.9|0
1660849500000|2022-08-18 19:05:00|476.3|473.9|476.51|474.11|476.93|474.53|475.66|473.26|0
1660849800000|2022-08-18 19:10:00|476.3|473.9|475.03|472.63|477.14|474.74|474.18|471.78|0
1660850100000|2022-08-18 19:15:00|474.6|472.2|471.86|469.46|475.66|473.26|471.44|469.04|0
1660850400000|2022-08-18 19:20:00|472.07|469.67|471.44|469.04|474.39|471.99|471.23|468.83|0
1660850700000|2022-08-18 19:25:00|471.23|468.83|471.86|469.46|473.12|470.72|471.02|468.62|0
1660851000000|2022-08-18 19:30:00|471.65|469.25|470.17|467.77|473.33|470.93|469.96|467.56|0
1660851300000|2022-08-18 19:35:00|470.59|468.19|471.43|469.03|471.44|469.04|469.75|467.35|0
1660851600000|2022-08-18 19:40:00|471.22|468.82|471.64|469.24|472.7|470.3|470.38|467.98|0
1660851900000|2022-08-18 19:45:00|471.85|469.45|473.12|470.72|474.38|471.98|471.22|468.82|0
1660852200000|2022-08-18 19:50:00|473.75|471.35|478.82|476.42|479.25|476.85|473.75|471.35|0
1660852500000|2022-08-18 19:55:00|478.61|476.21|475.65|473.25|480.52|478.12|475.65|473.25|0
1660852800000|2022-08-18 20:00:00|475.86|473.46|474.7|472.3|476.7|474.3|474.38|471.98|0
1660853100000|2022-08-18 20:05:00|474.91|472.51|476.36|473.96|476.36|473.96|474.45|472.05|0
1660853400000|2022-08-18 20:10:00|476.14|473.74|477.42|475.02|477.42|475.02|475.29|472.89|0
1660853700000|2022-08-18 20:15:00|476.56|473.76|475.7|472.9|476.56|473.76|475.7|472.9|0
1660854000000|2022-08-18 20:20:00|475.92|473.12|475.28|472.48|475.92|473.12|475.07|472.27|0
1660854300000|2022-08-18 20:25:00|475.07|472.27|475.06|472.26|475.49|472.69|474.43|471.63|0
1660854600000|2022-08-18 20:30:00|475.28|472.48|474.64|471.84|475.28|472.48|474.43|471.63|0
1660854900000|2022-08-18 20:35:00|474.43|471.63|475.06|472.26|475.06|472.26|474.43|471.63|0
1660855200000|2022-08-18 20:40:00|474.85|472.05|474.64|471.84|475.27|472.47|474.64|471.84|0
1660855500000|2022-08-18 20:45:00|474.53|471.73|474.63|471.83|474.85|472.05|474.42|471.62|0
1660855800000|2022-08-18 20:50:00|474.85|472.05|474.21|471.41|474.85|472.05|474.11|471.31|0
1660856100000|2022-08-18 20:55:00|474.11|471.31|474.62|471.82|475.48|472.68|474.11|471.31|0
1660856400000|2022-08-18 21:00:00|474.5|471.7|474.55|471.75|474.84|472.04|474.5|471.7|0
1660856700000|2022-08-18 21:05:00|474.59|471.79|474.68|471.88|474.87|472.07|474.34|471.54|0
1660857000000|2022-08-18 21:10:00|474.74|471.94|474.46|471.66|474.74|471.94|474.43|471.63|0
1660857300000|2022-08-18 21:15:00|474.74|471.94|474.46|471.66|474.83|472.03|474.46|471.66|0
1660857600000|2022-08-18 21:20:00|474.4|471.6|474.96|472.16|474.98|472.18|474.4|471.6|0
1660857900000|2022-08-18 21:25:00|474.79|471.99|474.67|471.87|474.79|471.99|474.45|471.65|0
1660858200000|2022-08-18 21:30:00|474.64|471.84|474.67|471.87|474.73|471.93|474.64|471.84|0
1660858500000|2022-08-18 21:35:00|474.71|471.91|474.73|471.93|474.77|471.97|474.71|471.91|0
1660858800000|2022-08-18 21:40:00|474.76|471.96|475.04|472.24|475.04|472.24|474.76|471.96|0
1660859100000|2022-08-18 21:45:00|475.01|472.21|475.01|472.21|475.01|472.21|475.01|472.21|0
1660859700000|2022-08-18 21:55:00|475.13|472.33|475.29|472.49|475.29|472.49|474.97|472.17|0
1660860000000|2022-08-18 22:00:00|475.58|472.78|476.95|474.15|477.38|474.58|474.94|472.14|0
1660860300000|2022-08-18 22:05:00|477.17|474.37|476|473.2|477.17|474.37|475.46|472.66|0
1660860600000|2022-08-18 22:10:00|475.89|473.09|476.52|473.72|476.52|473.72|475.57|472.77|0
1660860900000|2022-08-18 22:15:00|476.42|473.62|476.52|473.72|476.74|473.94|476.1|473.3|0
1660861200000|2022-08-18 22:20:00|476.74|473.94|476.1|473.3|476.74|473.94|475.88|473.08|0
1660861500000|2022-08-18 22:25:00|476.31|473.51|476.31|473.51|476.31|473.51|475.03|472.23|0
1660861800000|2022-08-18 22:30:00|476.21|473.41|476.31|473.51|476.52|473.72|475.88|473.08|0
1660862100000|2022-08-18 22:35:00|476.09|473.29|476.52|473.72|476.94|474.14|476.09|473.29|0
1660862400000|2022-08-18 22:40:00|476.3|473.5|475.88|473.08|476.52|473.72|475.88|473.08|0
1660862700000|2022-08-18 22:45:00|476.09|473.29|476.94|474.14|476.94|474.14|476.09|473.29|0
1660863000000|2022-08-18 22:50:00|477.15|474.35|476.51|473.71|477.15|474.35|476.51|473.71|0
1660863300000|2022-08-18 22:55:00|476.73|473.93|476.94|474.14|476.94|474.14|476.51|473.71|0
1660863600000|2022-08-18 23:00:00|476.84|474.04|477.26|474.46|477.36|474.56|476.72|473.92|0
1660863900000|2022-08-18 23:05:00|477.15|474.35|477.15|474.35|477.36|474.56|476.94|474.14|0
1660864200000|2022-08-18 23:10:00|476.94|474.14|476.93|474.13|476.94|474.14|476.72|473.92|0
1660864500000|2022-08-18 23:15:00|476.83|474.03|477.15|474.35|477.36|474.56|476.83|474.03|0
1660864800000|2022-08-18 23:20:00|477.26|474.46|477.36|474.56|477.57|474.77|477.14|474.34|0
1660865100000|2022-08-18 23:25:00|477.14|474.34|476.5|473.7|477.36|474.56|476.5|473.7|0
1660865400000|2022-08-18 23:30:00|476.72|473.92|477.35|474.55|477.35|474.55|476.72|473.92|0
1660865700000|2022-08-18 23:35:00|477.14|474.34|477.57|474.77|477.78|474.98|477.14|474.34|0
1660866000000|2022-08-18 23:40:00|477.78|474.98|478.2|475.4|478.2|475.4|477.68|474.88|0
1660866300000|2022-08-18 23:45:00|477.99|475.19|477.56|474.76|478.2|475.4|477.56|474.76|0
1660866600000|2022-08-18 23:50:00|477.35|474.55|476.92|474.12|477.99|475.19|476.92|474.12|0
1660866900000|2022-08-18 23:55:00|477.14|474.34|476.07|473.27|477.35|474.55|476.07|473.27|0
1660867200000|2022-08-19 00:00:00|476.28|473.48|478.2|475.4|478.2|475.4|474.8|472|0
1660867500000|2022-08-19 00:05:00|479.9|477.1|479.26|476.46|480.54|477.74|479.05|476.25|0
1660867800000|2022-08-19 00:10:00|479.48|476.68|480.97|478.17|481.18|478.38|479.48|476.68|0
1660868100000|2022-08-19 00:15:00|480.75|477.95|479.9|477.1|480.97|478.17|479.47|476.67|0
1660868400000|2022-08-19 00:20:00|480.11|477.31|480.33|477.53|480.54|477.74|479.69|476.89|0
1660868700000|2022-08-19 00:25:00|480.32|477.52|481.6|478.8|482.25|479.45|480.32|477.52|0
1660869000000|2022-08-19 00:30:00|481.82|479.02|481.6|478.8|481.82|479.02|480.54|477.74|0
1660869300000|2022-08-19 00:35:00|481.39|478.59|481.82|479.02|482.24|479.44|481.18|478.38|0
1660869600000|2022-08-19 00:40:00|481.93|479.13|481.17|478.37|482.03|479.23|480.75|477.95|0
1660869900000|2022-08-19 00:45:00|481.39|478.59|481.6|478.8|482.03|479.23|480.96|478.16|0
1660870200000|2022-08-19 00:50:00|481.39|478.59|481.6|478.8|482.03|479.23|481.17|478.37|0
1660870500000|2022-08-19 00:55:00|481.38|478.58|480.96|478.16|481.38|478.58|480.1|477.3|0
1660870800000|2022-08-19 01:00:00|480.74|477.94|480.74|477.94|481.6|478.8|480.74|477.94|0
1660871100000|2022-08-19 01:05:00|480.95|478.15|480.31|477.51|480.95|478.15|479.89|477.09|0
1660871400000|2022-08-19 01:10:00|480.1|477.3|479.89|477.09|480.31|477.51|479.46|476.66|0
1660871700000|2022-08-19 01:15:00|479.57|476.77|480.52|477.72|480.74|477.94|479.24|476.44|0
1660872000000|2022-08-19 01:20:00|480.31|477.51|480.74|477.94|481.16|478.36|480.31|477.51|0
1660872300000|2022-08-19 01:25:00|480.52|477.72|481.06|478.26|481.16|478.36|480.31|477.51|0
1660872600000|2022-08-19 01:30:00|480.74|477.94|483.94|481.14|484.15|481.35|480.52|477.72|0
1660872900000|2022-08-19 01:35:00|483.73|480.93|482.23|479.43|483.73|480.93|482.23|479.43|0
1660873200000|2022-08-19 01:40:00|482.44|479.64|482.44|479.64|483.3|480.5|481.59|478.79|0
1660873500000|2022-08-19 01:45:00|482.34|479.54|481.37|478.57|482.87|480.07|481.16|478.36|0
1660873800000|2022-08-19 01:50:00|481.16|478.36|480.52|477.72|481.37|478.57|479.99|477.19|0
1660874100000|2022-08-19 01:55:00|480.73|477.93|480.51|477.71|481.16|478.36|480.3|477.5|0
1660874400000|2022-08-19 02:00:00|480.3|477.5|480.94|478.14|481.15|478.35|480.09|477.29|0
1660874700000|2022-08-19 02:05:00|480.73|477.93|480.94|478.14|481.15|478.35|479.87|477.07|0
1660875000000|2022-08-19 02:10:00|481.15|478.35|480.51|477.71|481.79|478.99|480.3|477.5|0
1660875300000|2022-08-19 02:15:00|480.72|477.92|481.05|478.25|481.15|478.35|480.08|477.28|0
1660875600000|2022-08-19 02:20:00|480.94|478.14|480.93|478.13|481.15|478.35|480.08|477.28|0
1660875900000|2022-08-19 02:25:00|481.15|478.35|480.93|478.13|481.15|478.35|480.51|477.71|0
1660876200000|2022-08-19 02:30:00|480.72|477.92|480.29|477.49|480.72|477.92|480.08|477.28|0
1660876500000|2022-08-19 02:35:00|480.08|477.28|478.58|475.78|480.29|477.49|478.37|475.57|0
1660876800000|2022-08-19 02:40:00|478.37|475.57|478.8|476|479.01|476.21|478.16|475.36|0
1660877100000|2022-08-19 02:45:00|478.58|475.78|479.01|476.21|479.22|476.42|478.58|475.78|0
1660877400000|2022-08-19 02:50:00|478.79|475.99|478.58|475.78|478.79|475.99|477.94|475.14|0
1660877700000|2022-08-19 02:55:00|478.79|475.99|477.3|474.5|478.79|475.99|477.3|474.5|0
1660878000000|2022-08-19 03:00:00|477.09|474.29|477.73|474.93|477.94|475.14|476.87|474.07|0
1660878300000|2022-08-19 03:05:00|478.15|475.35|478.15|475.35|478.36|475.56|477.51|474.71|0
1660878600000|2022-08-19 03:10:00|478.05|475.25|477.94|475.14|478.36|475.56|477.51|474.71|0
1660878900000|2022-08-19 03:15:00|478.15|475.35|477.93|475.13|478.15|475.35|477.51|474.71|0
1660879200000|2022-08-19 03:20:00|477.72|474.92|478.36|475.56|478.36|475.56|477.29|474.49|0
1660879500000|2022-08-19 03:25:00|478.15|475.35|479|476.2|479|476.2|477.93|475.13|0
1660879800000|2022-08-19 03:30:00|479.21|476.41|481.13|478.33|482.2|479.4|479.21|476.41|0
1660880100000|2022-08-19 03:35:00|481.34|478.54|480.39|477.59|481.34|478.54|480.27|477.47|0
1660880400000|2022-08-19 03:40:00|480.27|477.47|480.91|478.11|481.13|478.33|480.27|477.47|0
1660880700000|2022-08-19 03:45:00|481.13|478.33|481.55|478.75|482.09|479.29|480.49|477.69|0
1660881000000|2022-08-19 03:50:00|481.77|478.97|481.98|479.18|481.98|479.18|481.12|478.32|0
1660881300000|2022-08-19 03:55:00|481.77|478.97|482.19|479.39|482.41|479.61|481.76|478.96|0
1660881600000|2022-08-19 04:00:00|482.41|479.61|483.05|480.25|483.05|480.25|482.19|479.39|0
1660881900000|2022-08-19 04:05:00|482.83|480.03|483.04|480.24|483.26|480.46|482.62|479.82|0
1660882200000|2022-08-19 04:10:00|483.26|480.46|482.83|480.03|483.47|480.67|482.62|479.82|0
1660882500000|2022-08-19 04:15:00|482.62|479.82|482.19|479.39|482.83|480.03|482.19|479.39|0
1660882800000|2022-08-19 04:20:00|482.4|479.6|481.97|479.17|482.4|479.6|481.76|478.96|0
1660883100000|2022-08-19 04:25:00|482.18|479.38|482.18|479.38|482.4|479.6|481.76|478.96|0
1660883400000|2022-08-19 04:30:00|481.97|479.17|481.54|478.74|482.18|479.38|481.54|478.74|0
1660883700000|2022-08-19 04:35:00|481.65|478.85|483.25|480.45|483.89|481.09|481.54|478.74|0
1660884000000|2022-08-19 04:40:00|483.46|480.66|483.25|480.45|483.89|481.09|482.82|480.02|0
1660884300000|2022-08-19 04:45:00|483.46|480.66|483.68|480.88|483.89|481.09|483.25|480.45|0
1660884600000|2022-08-19 04:50:00|483.46|480.66|483.03|480.23|483.68|480.88|483.03|480.23|0
1660884900000|2022-08-19 04:55:00|483.25|480.45|483.46|480.66|483.67|480.87|482.82|480.02|0
1660885200000|2022-08-19 05:00:00|483.25|480.45|484.53|481.73|484.53|481.73|483.03|480.23|0
1660885500000|2022-08-19 05:05:00|484.74|481.94|484.31|481.51|485.39|482.59|484.31|481.51|0
1660885800000|2022-08-19 05:10:00|484.1|481.3|484.53|481.73|484.95|482.15|483.88|481.08|0
1660886100000|2022-08-19 05:15:00|484.74|481.94|484.31|481.51|484.74|481.94|483.67|480.87|0
1660886400000|2022-08-19 05:20:00|484.52|481.72|485.17|482.37|485.6|482.8|483.88|481.08|0
1660886700000|2022-08-19 05:25:00|484.95|482.15|485.16|482.36|486.02|483.22|484.74|481.94|0
1660887000000|2022-08-19 05:30:00|485.38|482.58|486.45|483.65|486.45|483.65|484.95|482.15|0
1660887300000|2022-08-19 05:35:00|486.24|483.44|487.09|484.29|487.95|485.15|486.24|483.44|0
1660887600000|2022-08-19 05:40:00|486.88|484.08|487.09|484.29|487.31|484.51|486.45|483.65|0
1660887900000|2022-08-19 05:45:00|486.88|484.08|486.14|483.34|487.43|484.63|486.14|483.34|0
1660888200000|2022-08-19 05:50:00|485.93|483.13|484.86|482.06|485.93|483.13|484.22|481.42|0
1660888500000|2022-08-19 05:55:00|485.07|482.27|485.71|482.91|485.71|482.91|484.86|482.06|0
1660888800000|2022-08-19 06:00:00|485.93|483.13|486.57|483.77|487.42|484.62|485.71|482.91|0
1660889100000|2022-08-19 06:05:00|486.35|483.55|487.21|484.41|487.42|484.62|485.71|482.91|0
1660889400000|2022-08-19 06:10:00|486.99|484.19|488.49|485.69|488.71|485.91|486.35|483.55|0
1660889700000|2022-08-19 06:15:00|488.71|485.91|489.45|486.65|489.66|486.86|488.41|485.61|0
1660890000000|2022-08-19 06:20:00|489.66|486.86|489.66|486.86|489.88|487.08|488.81|486.01|0
1660890300000|2022-08-19 06:25:00|489.88|487.08|490.09|487.29|490.95|488.15|488.81|486.01|0
1660890600000|2022-08-19 06:30:00|490.3|487.5|491.49|488.69|492.66|489.86|489.77|486.97|0
1660890900000|2022-08-19 06:35:00|491.37|488.57|494.38|491.58|495.24|492.44|490.95|488.15|0
1660891200000|2022-08-19 06:40:00|494.16|491.36|494.59|491.79|496.31|493.51|493.73|490.93|0
1660891500000|2022-08-19 06:45:00|494.81|492.01|496.67|493.87|496.88|494.08|494.59|491.79|0
1660891800000|2022-08-19 06:50:00|496.57|493.77|496.67|493.87|497.1|494.3|495.38|492.58|0
1660892100000|2022-08-19 06:55:00|496.45|493.65|497.96|495.16|499.03|496.23|496.35|493.55|0
1660892400000|2022-08-19 07:00:00|498.6|495.8|497.1|494.3|499.68|496.88|496.88|494.08|0
1660892700000|2022-08-19 07:05:00|496.9|494.5|495.82|493.42|497.11|494.71|494.96|492.56|0
1660893000000|2022-08-19 07:10:00|496.03|493.63|495.17|492.77|496.25|493.85|493.24|490.84|0
1660893300000|2022-08-19 07:15:00|494.96|492.56|493.49|491.09|496.14|493.74|493.06|490.66|0
1660893600000|2022-08-19 07:20:00|493.7|491.3|493.27|490.87|494.78|492.38|492.84|490.44|0
1660893900000|2022-08-19 07:25:00|493.49|491.09|493.49|491.09|495.2|492.8|493.27|490.87|0
1660894200000|2022-08-19 07:30:00|493.7|491.3|492.84|490.44|493.7|491.3|491.77|489.37|0
1660894500000|2022-08-19 07:35:00|492.95|490.55|493.7|491.3|494.34|491.94|492.41|490.01|0
1660894800000|2022-08-19 07:40:00|493.6|491.2|492.62|490.22|493.7|491.3|491.98|489.58|0
1660895100000|2022-08-19 07:45:00|492.84|490.44|494.34|491.94|494.55|492.15|491.98|489.58|0
1660895400000|2022-08-19 07:50:00|494.13|491.73|494.55|492.15|496.06|493.66|494.02|491.62|0
1660895700000|2022-08-19 07:55:00|494.45|492.05|494.12|491.72|494.45|492.05|492.41|490.01|0
1660896000000|2022-08-19 08:00:00|494.34|491.94|494.98|492.58|494.98|492.58|492.19|489.79|0
1660896300000|2022-08-19 08:05:00|494.77|492.37|497.13|494.73|497.34|494.94|494.55|492.15|0
1660896600000|2022-08-19 08:10:00|497.34|494.94|497.99|495.59|498.21|495.81|496.7|494.3|0
1660896900000|2022-08-19 08:15:00|498.2|495.8|498.85|496.45|500.79|498.39|497.56|495.16|0
1660897200000|2022-08-19 08:20:00|498.96|496.56|502.95|500.55|503.81|501.41|498.85|496.45|0
1660897500000|2022-08-19 08:25:00|503.06|500.66|502.84|500.44|503.81|501.41|502.73|500.33|0
1660897800000|2022-08-19 08:30:00|502.73|500.33|508.54|506.14|508.75|506.35|502.73|500.33|0
1660898100000|2022-08-19 08:35:00|508.75|506.35|507.72|505.32|509.02|506.62|507.02|504.62|0
1660898400000|2022-08-19 08:40:00|507.93|505.53|507.18|504.78|508.15|505.75|506.64|504.24|0
1660898700000|2022-08-19 08:45:00|507.28|504.88|506.42|504.02|507.5|505.1|505.34|502.94|0
1660899000000|2022-08-19 08:50:00|506.63|504.23|506.85|504.45|507.93|505.53|506.32|503.92|0
1660899300000|2022-08-19 08:55:00|506.75|504.35|505.12|502.72|507.5|505.1|504.91|502.51|0
1660899600000|2022-08-19 09:00:00|505.34|502.94|505.66|503.26|507.28|504.88|505.12|502.72|0
1660899900000|2022-08-19 09:05:00|506.1|503.7|505.98|503.58|506.85|504.45|505.55|503.15|0
1660900200000|2022-08-19 09:10:00|506.2|503.8|504.69|502.29|507.28|504.88|504.47|502.07|0
1660900500000|2022-08-19 09:15:00|504.9|502.5|504.04|501.64|505.12|502.72|503.18|500.78|0
1660900800000|2022-08-19 09:20:00|503.94|501.54|505.76|503.36|505.98|503.58|503.82|501.42|0
1660901100000|2022-08-19 09:25:00|505.87|503.47|504.9|502.5|505.98|503.58|504.47|502.07|0
1660901400000|2022-08-19 09:30:00|504.79|502.39|504.9|502.5|505.55|503.15|504.47|502.07|0
1660901700000|2022-08-19 09:35:00|504.79|502.39|502.9|500.5|504.9|502.5|502.37|499.97|0
1660902000000|2022-08-19 09:40:00|502.69|500.29|502.47|500.07|502.9|500.5|500.75|498.35|0
1660902300000|2022-08-19 09:45:00|502.15|499.75|503.76|501.36|503.98|501.58|500.96|498.56|0
1660902600000|2022-08-19 09:50:00|503.98|501.58|505.06|502.66|506.14|503.74|503.98|501.58|0
1660902900000|2022-08-19 09:55:00|505.38|502.98|506.46|504.06|507|504.6|504.41|502.01|0
1660903200000|2022-08-19 10:00:00|506.35|503.95|507.43|505.03|508.08|505.68|505.92|503.52|0
1660903500000|2022-08-19 10:05:00|507.33|504.93|508.51|506.11|508.73|506.33|506.78|504.38|0
1660903800000|2022-08-19 10:10:00|508.73|506.33|508.19|505.79|508.73|506.33|506.78|504.38|0
1660904100000|2022-08-19 10:15:00|508.29|505.89|505.91|503.51|508.51|506.11|505.7|503.3|0
1660904400000|2022-08-19 10:20:00|505.48|503.08|506.34|503.94|506.56|504.16|504.83|502.43|0
1660904700000|2022-08-19 10:25:00|506.56|504.16|506.46|504.06|507.43|505.03|505.91|503.51|0
1660905000000|2022-08-19 10:30:00|506.34|503.94|508.72|506.32|508.72|506.32|506.02|503.62|0
1660905300000|2022-08-19 10:35:00|508.62|506.22|512.41|510.01|512.84|510.44|507.64|505.24|0
1660905600000|2022-08-19 10:40:00|512.62|510.22|515.34|512.94|515.67|513.27|511.1|508.7|0
1660905900000|2022-08-19 10:45:00|515.01|512.61|515.88|513.48|516.32|513.92|514.58|512.18|0
1660906200000|2022-08-19 10:50:00|515.66|513.26|516.5|513.62|516.54|514.14|514.53|512.13|0
1660906500000|2022-08-19 10:55:00|516.28|513.4|514.96|512.56|517.58|514.7|514.31|511.91|0
1660906800000|2022-08-19 11:00:00|514.53|512.13|514.09|511.69|515.17|512.77|513.23|510.83|0
1660907100000|2022-08-19 11:05:00|514.42|512.02|513.44|511.04|516.91|514.51|513.23|510.83|0
1660907400000|2022-08-19 11:10:00|513.55|511.15|513.66|511.26|514.74|512.34|513.01|510.61|0
1660907700000|2022-08-19 11:15:00|513.44|511.04|514.74|512.34|514.95|512.55|512.79|510.39|0
1660908000000|2022-08-19 11:20:00|514.52|512.12|512.25|509.85|514.52|512.12|511.93|509.53|0
1660908300000|2022-08-19 11:25:00|512.36|509.96|513.87|511.47|514.09|511.69|512.14|509.74|0
1660908600000|2022-08-19 11:30:00|513.44|511.04|515.6|513.2|515.82|513.42|512.14|509.74|0
1660908900000|2022-08-19 11:35:00|515.82|513.42|514.95|512.55|516.68|514.28|514.95|512.55|0
1660909200000|2022-08-19 11:40:00|515.17|512.77|512.35|509.95|516.47|514.07|512.35|509.95|0
1660909500000|2022-08-19 11:45:00|512.14|509.74|512.35|509.95|512.78|510.38|511.49|509.09|0
1660909800000|2022-08-19 11:50:00|512.57|510.17|512.78|510.38|513.11|510.71|511.92|509.52|0
1660910100000|2022-08-19 11:55:00|513|510.6|510.4|508|513.65|511.25|510.19|507.79|0
1660910400000|2022-08-19 12:00:00|510.19|507.79|508.89|506.49|511.05|508.65|508.89|506.49|0
1660910700000|2022-08-19 12:05:00|509.32|506.92|509.9|507.5|510.19|507.79|508.36|505.96|0
1660911000000|2022-08-19 12:10:00|509.68|507.28|511.31|508.91|512.61|510.21|508.62|506.22|0
1660911300000|2022-08-19 12:15:00|511.53|509.13|510.44|508.04|511.96|509.56|510.44|508.04|0
1660911600000|2022-08-19 12:20:00|510.23|507.83|514.02|511.62|514.77|512.37|510.23|507.83|0
1660911900000|2022-08-19 12:25:00|513.91|511.51|512.82|510.42|514.99|512.59|512.82|510.42|0
1660912200000|2022-08-19 12:30:00|513.04|510.64|513.47|511.07|514.77|512.37|512.39|509.99|0
1660912500000|2022-08-19 12:35:00|513.37|510.97|510.22|507.82|513.37|510.97|510.01|507.61|0
1660912800000|2022-08-19 12:40:00|510.01|507.61|510.44|508.04|510.44|508.04|508.49|506.09|0
1660913100000|2022-08-19 12:45:00|510.22|507.82|510|507.6|510.44|508.04|508.71|506.31|0
1660913400000|2022-08-19 12:50:00|509.79|507.39|507.41|505.01|510|507.6|506.98|504.58|0
1660913700000|2022-08-19 12:55:00|507.2|504.8|509.35|506.95|510.22|507.82|506.76|504.36|0
1660914000000|2022-08-19 13:00:00|509.57|507.17|511.08|508.68|511.08|508.68|506.98|504.58|0
1660914300000|2022-08-19 13:05:00|511.3|508.9|508.06|505.66|511.51|509.11|508.06|505.66|0
1660914600000|2022-08-19 13:10:00|508.05|505.65|506.11|503.71|509.57|507.17|506.11|503.71|0
1660914900000|2022-08-19 13:15:00|505.9|503.5|504.6|502.2|506.54|504.14|504.6|502.2|0
1660915200000|2022-08-19 13:20:00|504.82|502.42|502.45|500.05|505.25|502.85|502.24|499.84|0
1660915500000|2022-08-19 13:25:00|501.81|499.41|501.8|499.4|503.53|501.13|500.95|498.55|0
1660915800000|2022-08-19 13:30:00|502.45|500.05|502.68|500.28|505.25|502.85|500.09|497.69|0
1660916100000|2022-08-19 13:35:00|502.03|499.63|503.97|501.57|505.7|503.3|499.45|497.05|0
1660916400000|2022-08-19 13:40:00|504.19|501.79|509.8|507.4|510.89|508.49|503.54|501.14|0
1660916700000|2022-08-19 13:45:00|511.1|508.7|512.19|509.79|513.27|510.87|509.59|507.19|0
1660917000000|2022-08-19 13:50:00|512.4|510|518.27|515.87|518.27|515.87|512.4|510|0
1660917300000|2022-08-19 13:55:00|518.49|516.09|519.03|516.63|520.55|518.15|516.43|514.03|0
1660917600000|2022-08-19 14:00:00|519.47|517.07|517.51|515.11|521.2|518.8|515.57|513.17|0
1660917900000|2022-08-19 14:05:00|517.3|514.9|520.55|518.15|520.77|518.37|515.57|513.17|0
1660918200000|2022-08-19 14:10:00|520.77|518.37|521.85|519.45|521.85|519.45|518.38|515.98|0
1660918500000|2022-08-19 14:15:00|521.63|519.23|519.68|517.28|523.15|520.75|518.38|515.98|0
1660918800000|2022-08-19 14:20:00|519.46|517.06|519.89|517.49|521.41|519.01|515.99|513.59|0
1660919100000|2022-08-19 14:25:00|519.68|517.28|519.03|516.63|522.28|519.88|517.94|515.54|0
1660919400000|2022-08-19 14:30:00|518.49|516.09|518.81|516.41|520.11|517.71|516.21|513.81|0
1660919700000|2022-08-19 14:35:00|519.02|516.62|518.59|516.19|520.11|517.71|517.94|515.54|0
1660920000000|2022-08-19 14:40:00|518.81|516.41|517.72|515.32|522.5|520.1|516.64|514.24|0
1660920300000|2022-08-19 14:45:00|517.94|515.54|516.64|514.24|518.15|515.75|515.77|513.37|0
1660920600000|2022-08-19 14:50:00|517.07|514.67|520.75|518.35|522.49|520.09|516.64|514.24|0
1660920900000|2022-08-19 14:55:00|520.97|518.57|524.67|522.27|525.1|522.7|519.89|517.49|0
1660921200000|2022-08-19 15:00:00|524.45|522.05|525.54|523.14|525.97|523.57|522.71|520.31|0
1660921500000|2022-08-19 15:05:00|525.75|523.35|531.03|528.63|531.9|529.5|524.01|521.61|0
1660921800000|2022-08-19 15:10:00|531.25|528.85|530.89|528.49|533.07|530.67|530.46|528.06|0
1660922100000|2022-08-19 15:15:00|531.11|528.71|529.59|527.19|532.2|529.8|529.59|527.19|0
1660922400000|2022-08-19 15:20:00|529.81|527.41|530.68|528.28|531.54|529.14|529.16|526.76|0
1660922700000|2022-08-19 15:25:00|530.46|528.06|524.66|522.26|532.19|529.79|524.23|521.83|0
1660923000000|2022-08-19 15:30:00|524.45|522.05|525.76|523.36|528.18|525.78|523.79|521.39|0
1660923300000|2022-08-19 15:35:00|525.98|523.58|523.79|521.39|525.98|523.58|522.91|520.51|0
1660923600000|2022-08-19 15:40:00|523.57|521.17|522.47|520.07|524.44|522.04|521.16|518.76|0
1660923900000|2022-08-19 15:45:00|522.25|519.85|519.98|517.58|523.13|520.73|517.66|515.26|0
1660924200000|2022-08-19 15:50:00|519.54|517.14|520.96|518.56|522.17|519.77|518.01|515.61|0
1660924500000|2022-08-19 15:55:00|521.18|518.78|521.83|519.43|522.49|520.09|520.74|518.34|0
1660924800000|2022-08-19 16:00:00|522.05|519.65|523.15|520.75|524.69|522.29|521.83|519.43|0
1660925100000|2022-08-19 16:05:00|522.93|520.53|524.47|522.07|524.91|522.51|522.49|520.09|0
1660925400000|2022-08-19 16:10:00|524.25|521.85|520.29|517.89|524.25|521.85|519.64|517.24|0
1660925700000|2022-08-19 16:15:00|519.85|517.45|518.32|515.92|519.85|517.45|517|514.6|0
1660926000000|2022-08-19 16:20:00|517.88|515.48|518.54|516.14|519.41|517.01|517.44|515.04|0
1660926300000|2022-08-19 16:25:00|518.76|516.36|521.17|518.77|522.05|519.65|518.76|516.36|0
1660926600000|2022-08-19 16:30:00|520.95|518.55|518.75|516.35|522.27|519.87|518.75|516.35|0
1660926900000|2022-08-19 16:35:00|518.97|516.57|513.94|511.54|519.19|516.79|513.72|511.32|0
1660927200000|2022-08-19 16:40:00|514.15|511.75|513.93|511.53|516.56|514.16|513.72|511.32|0
1660927500000|2022-08-19 16:45:00|514.15|511.75|516.34|513.94|516.34|513.94|512.62|510.22|0
1660927800000|2022-08-19 16:50:00|516.12|513.72|513.71|511.31|516.12|513.72|513.28|510.88|0
1660928100000|2022-08-19 16:55:00|513.49|511.09|514.81|512.41|514.81|512.41|511.31|508.91|0
1660928400000|2022-08-19 17:00:00|514.59|512.19|512.4|510|515.46|513.06|511.75|509.35|0
1660928700000|2022-08-19 17:05:00|512.18|509.78|514.37|511.97|515.9|513.5|512.18|509.78|0
1660929000000|2022-08-19 17:10:00|514.58|512.18|516.33|513.93|517.21|514.81|513.71|511.31|0
1660929300000|2022-08-19 17:15:00|516.11|513.71|517.21|514.81|517.43|515.03|515.02|512.62|0
1660929600000|2022-08-19 17:20:00|516.99|514.59|517.65|515.25|518.3|515.9|516.77|514.37|0
1660929900000|2022-08-19 17:25:00|517.86|515.46|519.18|516.78|519.62|517.22|517.43|515.03|0
1660930200000|2022-08-19 17:30:00|519.4|517|522.47|520.07|525.77|523.37|519.4|517|0
1660930500000|2022-08-19 17:35:00|522.37|519.97|523.79|521.39|524.89|522.49|522.37|519.97|0
1660930800000|2022-08-19 17:40:00|523.57|521.17|522.47|520.07|523.79|521.39|521.81|519.41|0
1660931100000|2022-08-19 17:45:00|522.91|520.51|521.37|518.97|523.13|520.73|521.15|518.75|0
1660931400000|2022-08-19 17:50:00|521.15|518.75|518.73|516.33|521.81|519.41|518.73|516.33|0
1660931700000|2022-08-19 17:55:00|518.52|516.12|518.51|516.11|519.61|517.21|517.64|515.24|0
1660932000000|2022-08-19 18:00:00|518.73|516.33|518.95|516.55|520.27|517.87|518.07|515.67|0
1660932300000|2022-08-19 18:05:00|519.17|516.77|519.61|517.21|520.27|517.87|518.29|515.89|0
1660932600000|2022-08-19 18:10:00|519.83|517.43|524.44|522.04|524.44|522.04|519.61|517.21|0
1660932900000|2022-08-19 18:15:00|524.66|522.26|525.32|522.92|525.76|523.36|524|521.6|0
1660933200000|2022-08-19 18:20:00|525.54|523.14|524|521.6|526.2|523.8|523.56|521.16|0
1660933500000|2022-08-19 18:25:00|523.78|521.38|522.68|520.28|524.88|522.48|522.24|519.84|0
1660933800000|2022-08-19 18:30:00|522.9|520.5|522.46|520.06|524.88|522.48|521.8|519.4|0
1660934100000|2022-08-19 18:35:00|522.68|520.28|525.32|522.92|525.32|522.92|522.24|519.84|0
1660934400000|2022-08-19 18:40:00|525.1|522.7|524.44|522.04|527.08|524.68|523.78|521.38|0
1660934700000|2022-08-19 18:45:00|524.22|521.82|523.99|521.59|525.54|523.14|523.12|520.72|0
1660935000000|2022-08-19 18:50:00|523.77|521.37|527.74|525.34|527.96|525.56|523.55|521.15|0
1660935300000|2022-08-19 18:55:00|527.3|524.9|528.18|525.78|529.95|527.55|526.2|523.8|0
1660935600000|2022-08-19 19:00:00|527.96|525.56|531.49|529.09|531.93|529.53|527.08|524.68|0
1660935900000|2022-08-19 19:05:00|531.27|528.87|531.93|529.53|532.82|530.42|530.16|527.76|0
1660936200000|2022-08-19 19:10:00|531.71|529.31|524.86|522.46|531.71|529.31|524.64|522.24|0
1660936500000|2022-08-19 19:15:00|525.08|522.68|524.86|522.46|526.18|523.78|522.44|520.04|0
1660936800000|2022-08-19 19:20:00|524.64|522.24|524.42|522.02|525.74|523.34|522.88|520.48|0
1660937100000|2022-08-19 19:25:00|523.98|521.58|522.69|520.29|525.08|522.68|522.25|519.85|0
1660937400000|2022-08-19 19:30:00|522.47|520.07|523.58|521.18|524.24|521.84|520.71|518.31|0
1660937700000|2022-08-19 19:35:00|523.36|520.96|523.58|521.18|524.46|522.06|522.03|519.63|0
1660938000000|2022-08-19 19:40:00|523.8|521.4|522.69|520.29|525.57|523.17|522.47|520.07|0
1660938300000|2022-08-19 19:45:00|522.47|520.07|522.91|520.51|525.56|523.16|521.59|519.19|0
1660938600000|2022-08-19 19:50:00|522.25|519.85|522.47|520.07|523.79|521.39|518.28|515.88|0
1660938900000|2022-08-19 19:55:00|522.25|519.85|523.57|521.17|523.57|521.17|520.7|518.3|0
1660939200000|2022-08-19 20:00:00|524.46|522.06|523.57|521.17|524.68|522.28|522.91|520.51|0
1660939500000|2022-08-19 20:05:00|523.35|520.95|522.68|520.28|524.01|521.61|522.68|520.28|0
1660939800000|2022-08-19 20:10:00|522.91|520.51|523.57|521.17|524.23|521.83|522.68|520.28|0
1661128200000|2022-08-22 00:30:00|544.46|541.66|542.45|539.65|544.69|541.89|542.23|539.43|0
1661128500000|2022-08-22 00:35:00|542.23|539.43|542.01|539.21|542.35|539.55|540.45|537.65|0
1661128800000|2022-08-22 00:40:00|542.23|539.43|542.01|539.21|542.9|540.1|541.78|538.98|0
1661129100000|2022-08-22 00:45:00|541.78|538.98|541.56|538.76|542.67|539.87|541.45|538.65|0
1661129400000|2022-08-22 00:50:00|541.78|538.98|542.23|539.43|542.23|539.43|541.56|538.76|0
1661129700000|2022-08-22 00:55:00|542.45|539.65|544.01|541.21|544.68|541.88|541.78|538.98|0
1661130000000|2022-08-22 01:00:00|544.23|541.43|543.56|540.76|544.23|541.43|542.89|540.09|0
1661130300000|2022-08-22 01:05:00|543.46|540.66|544.01|541.21|544.68|541.88|543.12|540.32|0
1661130600000|2022-08-22 01:10:00|543.78|540.98|542.67|539.87|544.23|541.43|542.44|539.64|0
1661130900000|2022-08-22 01:15:00|543.11|540.31|542.67|539.87|543.56|540.76|542|539.2|0
1661131200000|2022-08-22 01:20:00|542.22|539.42|540.66|537.86|542.22|539.42|539.44|536.64|0
1661131500000|2022-08-22 01:25:00|540.21|537.41|539.1|536.3|540.66|537.86|538.43|535.63|0
1661131800000|2022-08-22 01:30:00|539.32|536.52|538.43|535.63|539.54|536.74|538.21|535.41|0
1661132100000|2022-08-22 01:35:00|538.21|535.41|538.65|535.85|539.44|536.64|537.76|534.96|0
1661132400000|2022-08-22 01:40:00|538.43|535.63|539.1|536.3|539.1|536.3|537.76|534.96|0
1661132700000|2022-08-22 01:45:00|538.87|536.07|539.54|536.74|539.54|536.74|538.21|535.41|0
1661133000000|2022-08-22 01:50:00|539.32|536.52|539.76|536.96|539.99|537.19|538.87|536.07|0
1661133300000|2022-08-22 01:55:00|539.98|537.18|539.32|536.52|539.98|537.18|538.65|535.85|0
1661133600000|2022-08-22 02:00:00|539.09|536.29|538.87|536.07|539.54|536.74|538.65|535.85|0
1661133900000|2022-08-22 02:05:00|538.76|535.96|537.98|535.18|538.76|535.96|537.76|534.96|0
1661134200000|2022-08-22 02:10:00|538.2|535.4|538.42|535.62|538.65|535.85|537.65|534.85|0
1661134500000|2022-08-22 02:15:00|538.65|535.85|538.42|535.62|539.31|536.51|537.98|535.18|0
1661134800000|2022-08-22 02:20:00|538.2|535.4|537.75|534.95|538.2|535.4|537.53|534.73|0
1661135100000|2022-08-22 02:25:00|537.98|535.18|538.2|535.4|538.42|535.62|536.42|533.62|0
1661135400000|2022-08-22 02:30:00|537.97|535.17|537.31|534.51|538.2|535.4|537.08|534.28|0
1661135700000|2022-08-22 02:35:00|537.2|534.4|537.08|534.28|537.75|534.95|536.86|534.06|0
1661136000000|2022-08-22 02:40:00|537.31|534.51|538.19|535.39|538.19|535.39|537.08|534.28|0
1661136300000|2022-08-22 02:45:00|537.97|535.17|537.08|534.28|537.97|535.17|536.86|534.06|0
1661136600000|2022-08-22 02:50:00|536.86|534.06|533.53|530.73|536.86|534.06|533.53|530.73|0
1661136900000|2022-08-22 02:55:00|533.3|530.5|532.86|530.06|533.97|531.17|532.64|529.84|0
1661137200000|2022-08-22 03:00:00|533.08|530.28|534.41|531.61|534.41|531.61|533.08|530.28|0
1661137500000|2022-08-22 03:05:00|534.63|531.83|534.63|531.83|534.86|532.06|534.41|531.61|0
1661137800000|2022-08-22 03:10:00|534.41|531.61|535.08|532.28|535.3|532.5|534.41|531.61|0
1661138100000|2022-08-22 03:15:00|535.3|532.5|535.52|532.72|535.74|532.94|535.07|532.27|0
1661138400000|2022-08-22 03:20:00|535.3|532.5|535.52|532.72|535.96|533.16|535.3|532.5|0
1661138700000|2022-08-22 03:25:00|535.41|532.61|535.29|532.49|536.41|533.61|535.29|532.49|0
1661139000000|2022-08-22 03:30:00|535.07|532.27|537.29|534.49|537.29|534.49|535.07|532.27|0
1661139300000|2022-08-22 03:35:00|537.07|534.27|537.29|534.49|537.51|534.71|536.85|534.05|0
1661139600000|2022-08-22 03:40:00|537.07|534.27|537.51|534.71|537.74|534.94|536.85|534.05|0
1661139900000|2022-08-22 03:45:00|537.29|534.49|537.51|534.71|537.96|535.16|537.29|534.49|0
1661140200000|2022-08-22 03:50:00|537.73|534.93|538.07|535.27|538.29|535.49|537.29|534.49|0
1661140500000|2022-08-22 03:55:00|537.96|535.16|537.51|534.71|538.29|535.49|537.51|534.71|0
1661140800000|2022-08-22 04:00:00|537.73|534.93|538.4|535.6|538.4|535.6|537.51|534.71|0
1661141100000|2022-08-22 04:05:00|538.29|535.49|539.07|536.27|539.07|536.27|537.95|535.15|0
1661141400000|2022-08-22 04:10:00|539.29|536.49|539.06|536.26|539.29|536.49|538.4|535.6|0
1661141700000|2022-08-22 04:15:00|538.96|536.16|538.62|535.82|539.51|536.71|538.62|535.82|0
1661142000000|2022-08-22 04:20:00|538.51|535.71|538.17|535.37|538.62|535.82|538.17|535.37|0
1661142300000|2022-08-22 04:25:00|538.39|535.59|539.28|536.48|539.51|536.71|538.39|535.59|0
1661142600000|2022-08-22 04:30:00|539.06|536.26|539.73|536.93|539.95|537.15|538.84|536.04|0
1661142900000|2022-08-22 04:35:00|539.62|536.82|539.5|536.7|539.73|536.93|539.5|536.7|0
1661143200000|2022-08-22 04:40:00|539.73|536.93|540.39|537.59|540.39|537.59|539.5|536.7|0
1661143500000|2022-08-22 04:45:00|540.17|537.37|541.06|538.26|541.28|538.48|540.06|537.26|0
1661143800000|2022-08-22 04:50:00|540.84|538.04|541.28|538.48|541.51|538.71|540.62|537.82|0
1661144100000|2022-08-22 04:55:00|541.51|538.71|541.51|538.71|541.73|538.93|540.84|538.04|0
1661144400000|2022-08-22 05:00:00|541.28|538.48|541.28|538.48|541.5|538.7|540.39|537.59|0
1661144700000|2022-08-22 05:05:00|541.5|538.7|541.4|538.6|542.17|539.37|541.06|538.26|0
1661145000000|2022-08-22 05:10:00|541.5|538.7|541.95|539.15|542.62|539.82|540.83|538.03|0
1661145300000|2022-08-22 05:15:00|541.72|538.92|539.94|537.14|542.17|539.37|539.72|536.92|0
1661145600000|2022-08-22 05:20:00|539.72|536.92|540.16|537.36|540.39|537.59|538.83|536.03|0
1661145900000|2022-08-22 05:25:00|540.39|537.59|539.72|536.92|540.61|537.81|539.72|536.92|0
1661146200000|2022-08-22 05:30:00|539.49|536.69|540.38|537.58|540.61|537.81|539.16|536.36|0
1661146500000|2022-08-22 05:35:00|540.61|537.81|541.94|539.14|541.94|539.14|540.61|537.81|0
1661146800000|2022-08-22 05:40:00|541.72|538.92|541.94|539.14|542.17|539.37|541.5|538.7|0
1661147100000|2022-08-22 05:45:00|542.16|539.36|542.61|539.81|542.83|540.03|541.72|538.92|0
1661147400000|2022-08-22 05:50:00|542.39|539.59|542.5|539.7|543.06|540.26|542.16|539.36|0
1661147700000|2022-08-22 05:55:00|542.61|539.81|542.61|539.81|542.83|540.03|541.94|539.14|0
1661148000000|2022-08-22 06:00:00|542.38|539.58|544.39|541.59|545.29|542.49|541.72|538.92|0
1661148300000|2022-08-22 06:05:00|544.17|541.37|546.63|543.83|547.52|544.72|544.17|541.37|0
1661148600000|2022-08-22 06:10:00|546.74|543.94|546.63|543.83|547.52|544.72|545.51|542.71|0
1661148900000|2022-08-22 06:15:00|546.85|544.05|543.94|541.14|547.74|544.94|543.5|540.7|0
1661149200000|2022-08-22 06:20:00|544.17|541.37|543.27|540.47|544.17|541.37|542.83|540.03|0
1661149500000|2022-08-22 06:25:00|543.05|540.25|544.61|541.81|545.28|542.48|542.94|540.14|0
1661149800000|2022-08-22 06:30:00|545.06|542.26|548.73|545.93|548.73|545.93|544.5|541.7|0
1661150100000|2022-08-22 06:35:00|548.84|546.04|549.62|546.82|549.62|546.82|547.39|544.59|0
1661150400000|2022-08-22 06:40:00|549.39|546.59|548.95|546.15|549.39|546.59|547.61|544.81|0
1661150700000|2022-08-22 06:45:00|549.06|546.26|548.72|545.92|549.84|547.04|547.16|544.36|0
1661151000000|2022-08-22 06:50:00|548.62|545.82|547.16|544.36|548.62|545.82|546.72|543.92|0
1661151300000|2022-08-22 06:55:00|546.94|544.14|545.82|543.02|547.61|544.81|545.82|543.02|0
1661151600000|2022-08-22 07:00:00|545.94|543.14|544.38|541.58|548.27|545.47|543.82|541.02|0
1661151900000|2022-08-22 07:05:00|543.84|541.44|545.4|543|545.74|543.34|540.73|538.33|0
1661152200000|2022-08-22 07:10:00|545.29|542.89|545.18|542.78|546.29|543.89|544.06|541.66|0
1661152500000|2022-08-22 07:15:00|544.51|542.11|548.74|546.34|548.96|546.56|543.96|541.56|0
1661152800000|2022-08-22 07:20:00|549.19|546.79|547.4|545|549.19|546.79|546.63|544.23|0
1661153100000|2022-08-22 07:25:00|547.52|545.12|555.89|553.49|555.89|553.49|547.07|544.67|0
1661153400000|2022-08-22 07:30:00|555.33|552.93|558.13|555.73|558.35|555.95|554.99|552.59|0
1661153700000|2022-08-22 07:35:00|557.9|555.5|555.89|553.49|557.9|555.5|554.99|552.59|0
1661154000000|2022-08-22 07:40:00|555.44|553.04|558.8|556.4|559.25|556.85|555.21|552.81|0
1661154300000|2022-08-22 07:45:00|559.02|556.62|561.04|558.64|561.04|558.64|558.12|555.72|0
1661154600000|2022-08-22 07:50:00|561.27|558.87|562.16|559.76|563.85|561.45|560.37|557.97|0
1661154900000|2022-08-22 07:55:00|561.94|559.54|562.16|559.76|563.29|560.89|561.16|558.76|0
1661155200000|2022-08-22 08:00:00|561.71|559.31|566.66|564.26|567.34|564.94|561.38|558.98|0
1661155500000|2022-08-22 08:05:00|567|564.6|565.54|563.14|567.56|565.16|563.63|561.23|0
1661155800000|2022-08-22 08:10:00|565.31|562.91|568.24|565.84|568.69|566.29|565.08|562.68|0
1661156100000|2022-08-22 08:15:00|568.01|565.61|567.19|564.79|568.91|566.51|565.98|563.58|0
1661156400000|2022-08-22 08:20:00|566.96|564.56|567.64|565.24|567.64|565.24|565.16|562.76|0
1661156700000|2022-08-22 08:25:00|567.41|565.01|566.9|564.5|568.54|566.14|564.93|562.53|0
1661157000000|2022-08-22 08:30:00|567.12|564.72|570.26|567.86|570.49|568.09|566|563.6|0
1661157300000|2022-08-22 08:35:00|570.49|568.09|569.14|566.74|570.71|568.31|568.24|565.84|0
1661157600000|2022-08-22 08:40:00|569.59|567.19|569.7|567.3|572.51|570.11|568.91|566.51|0
1661157900000|2022-08-22 08:45:00|569.81|567.41|568.24|565.84|570.71|568.31|567.79|565.39|0
1661158200000|2022-08-22 08:50:00|568.13|565.73|568.24|565.84|569.14|566.74|567.34|564.94|0
1661158500000|2022-08-22 08:55:00|568.46|566.06|566.78|564.38|568.91|566.51|565.77|563.37|0
1661158800000|2022-08-22 09:00:00|567.34|564.94|569.81|567.41|569.81|567.41|566.89|564.49|0
1661159100000|2022-08-22 09:05:00|569.92|567.52|568.46|566.06|570.48|568.08|568.01|565.61|0
1661159400000|2022-08-22 09:10:00|568.35|565.95|569.53|567.13|570.65|568.25|566.89|564.49|0
1661159700000|2022-08-22 09:15:00|569.65|567.25|567.74|565.34|570.43|568.03|567.07|564.67|0
1661160000000|2022-08-22 09:20:00|567.52|565.12|569.53|567.13|570.2|567.8|567.29|564.89|0
1661160300000|2022-08-22 09:25:00|569.42|567.02|570.2|567.8|571.1|568.7|569.3|566.9|0
1661160600000|2022-08-22 09:30:00|570.09|567.69|574.68|572.28|575.36|572.96|570.09|567.69|0
1661160900000|2022-08-22 09:35:00|574.8|572.4|575.13|572.73|575.81|573.41|573.23|570.83|0
1661161200000|2022-08-22 09:40:00|575.25|572.85|575.13|572.73|575.58|573.18|574.46|572.06|0
1661161500000|2022-08-22 09:45:00|575.02|572.62|571.88|569.48|575.02|572.62|571.76|569.36|0
1661161800000|2022-08-22 09:50:00|571.76|569.36|569.97|567.57|571.99|569.59|569.52|567.12|0
1661162100000|2022-08-22 09:55:00|569.75|567.35|570.42|568.02|570.64|568.24|569.07|566.67|0
1661162400000|2022-08-22 10:00:00|570.64|568.24|570.86|568.46|571.09|568.69|569.41|567.01|0
1661162700000|2022-08-22 10:05:00|570.76|568.36|568.4|566|570.76|568.36|567.51|565.11|0
1661163000000|2022-08-22 10:10:00|568.62|566.22|567.5|565.1|571.76|569.36|565.49|563.09|0
1661163300000|2022-08-22 10:15:00|567.4|565|566.61|564.21|567.5|565.1|565.94|563.54|0
1661163600000|2022-08-22 10:20:00|566.72|564.32|566.83|564.43|567.62|565.22|566.38|563.98|0
1661163900000|2022-08-22 10:25:00|566.95|564.55|568.62|566.22|568.62|566.22|566.95|564.55|0
1661164200000|2022-08-22 10:30:00|568.74|566.34|568.84|566.44|569.74|567.34|567.95|565.55|0
1661164500000|2022-08-22 10:35:00|569.07|566.67|567.5|565.1|569.29|566.89|567.05|564.65|0
1661164800000|2022-08-22 10:40:00|567.72|565.32|569.85|567.45|570.18|567.78|567.05|564.65|0
1661165100000|2022-08-22 10:45:00|569.74|567.34|567.27|564.87|570.41|568.01|567.27|564.87|0
1661165400000|2022-08-22 10:50:00|567.39|564.99|566.15|563.75|567.72|565.32|565.93|563.53|0
1661165700000|2022-08-22 10:55:00|566.38|563.98|567.27|564.87|568.17|565.77|565.6|563.2|0
1661166000000|2022-08-22 11:00:00|566.82|564.42|566.38|563.98|566.82|564.42|565.26|562.86|0
1661166300000|2022-08-22 11:05:00|566.6|564.2|567.72|565.32|567.72|565.32|566.37|563.97|0
1661166600000|2022-08-22 11:10:00|567.49|565.09|566.15|563.75|567.72|565.32|565.48|563.08|0
1661166900000|2022-08-22 11:15:00|565.93|563.53|567.27|564.87|567.49|565.09|565.48|563.08|0
1661167200000|2022-08-22 11:20:00|567.04|564.64|566.15|563.75|567.49|565.09|564.14|561.74|0
1661167500000|2022-08-22 11:25:00|566.59|564.19|568.5|566.1|569.05|566.65|566.37|563.97|0
1661167800000|2022-08-22 11:30:00|568.38|565.98|570.07|567.67|570.62|568.22|568.38|565.98|0
1661168100000|2022-08-22 11:35:00|570.17|567.77|569.05|566.65|571.07|568.67|568.83|566.43|0
1661168400000|2022-08-22 11:40:00|569.28|566.88|569.05|566.65|570.62|568.22|569.05|566.65|0
1661168700000|2022-08-22 11:45:00|568.83|566.43|569.72|567.32|569.95|567.55|568.6|566.2|0
1661169000000|2022-08-22 11:50:00|569.95|567.55|568.72|566.32|570.39|567.99|568.15|565.75|0
1661169300000|2022-08-22 11:55:00|568.6|566.2|567.93|565.53|569.5|567.1|566.81|564.41|0
1661169600000|2022-08-22 12:00:00|567.71|565.31|570.61|568.21|570.61|568.21|567.6|565.2|0
1661169900000|2022-08-22 12:05:00|570.39|567.99|571.24|568.84|571.29|568.89|569.61|567.21|0
1661170200000|2022-08-22 12:10:00|571.02|568.62|572.14|569.74|572.36|569.96|570.79|568.39|0
1661170500000|2022-08-22 12:15:00|571.91|569.51|570.79|568.39|572.36|569.96|570.34|567.94|0
1661170800000|2022-08-22 12:20:00|571.02|568.62|571.02|568.62|571.69|569.29|570.01|567.61|0
1661171100000|2022-08-22 12:25:00|571.24|568.84|571.01|568.61|572.81|570.41|571.01|568.61|0
1661171400000|2022-08-22 12:30:00|570.79|568.39|569.66|567.26|571.91|569.51|568.77|566.37|0
1661171700000|2022-08-22 12:35:00|569.89|567.49|570.34|567.94|570.79|568.39|568.99|566.59|0
1661172000000|2022-08-22 12:40:00|570.56|568.16|570|567.6|571.01|568.61|569.44|567.04|0
1661172300000|2022-08-22 12:45:00|569.78|567.38|570.11|567.71|572.14|569.74|569.21|566.81|0
1661172600000|2022-08-22 12:50:00|570.34|567.94|570.11|567.71|571.23|568.83|569.44|567.04|0
1661172900000|2022-08-22 12:55:00|570.23|567.83|572.13|569.73|572.13|569.73|569.66|567.26|0
1661173200000|2022-08-22 13:00:00|571.91|569.51|570.78|568.38|573.03|570.63|570.56|568.16|0
1661173500000|2022-08-22 13:05:00|570.56|568.16|569.88|567.48|571.23|568.83|569.66|567.26|0
1661173800000|2022-08-22 13:10:00|569.66|567.26|571|568.6|571.9|569.5|569.21|566.81|0
1661174100000|2022-08-22 13:15:00|570.78|568.38|570.33|567.93|571.23|568.83|569.66|567.26|0
1661174400000|2022-08-22 13:20:00|570.55|568.15|570.78|568.38|572.13|569.73|569.43|567.03|0
1661174700000|2022-08-22 13:25:00|570.89|568.49|572.58|570.18|572.58|570.18|570.1|567.7|0
1661175000000|2022-08-22 13:30:00|572.8|570.4|579.5|577.1|579.5|577.1|570.93|568.53|0
1661175300000|2022-08-22 13:35:00|579.95|577.55|579.27|576.87|581.99|579.59|577.92|575.52|0
1661175600000|2022-08-22 13:40:00|579.39|576.99|574.76|572.36|580.63|578.23|572.95|570.55|0
1661175900000|2022-08-22 13:45:00|575.43|573.03|583.11|580.71|583.11|580.71|574.76|572.36|0
1661176200000|2022-08-22 13:50:00|583.79|581.39|580.85|578.45|585.38|582.98|579.72|577.32|0
1661176500000|2022-08-22 13:55:00|580.4|578|579.72|577.32|580.74|578.34|578.14|575.74|0
1661176800000|2022-08-22 14:00:00|580.62|578.22|580.75|578.35|584.02|581.62|579.45|577.05|0
1661177100000|2022-08-22 14:05:00|580.53|578.13|582.4|580|585.8|583.4|579.85|577.45|0
1661177400000|2022-08-22 14:10:00|582.17|579.77|585.51|583.11|586.19|583.79|581.43|579.03|0
1661177700000|2022-08-22 14:15:00|585.74|583.34|587.1|584.7|588.46|586.06|584.37|581.97|0
1661178000000|2022-08-22 14:20:00|587.32|584.92|593.01|590.61|593.46|591.06|587.32|584.92|0
1661178300000|2022-08-22 14:25:00|593.23|590.83|592.09|589.69|593.69|591.29|588.68|586.28|0
1661178600000|2022-08-22 14:30:00|592.55|590.15|593.69|591.29|595.17|592.77|588.91|586.51|0
1661178900000|2022-08-22 14:35:00|593.46|591.06|590.27|587.87|593.91|591.51|590.05|587.65|0
1661179200000|2022-08-22 14:40:00|590.73|588.33|590.5|588.1|591.18|588.78|586.86|584.46|0
1661179500000|2022-08-22 14:45:00|590.27|587.87|588.68|586.28|590.5|588.1|587.09|584.69|0
1661179800000|2022-08-22 14:50:00|588.23|585.83|592.77|590.37|594.14|591.74|588.23|585.83|0
1661180100000|2022-08-22 14:55:00|592.55|590.15|596.87|594.47|596.87|594.47|591.63|589.23|0
1661180400000|2022-08-22 15:00:00|597.1|594.7|592.32|589.92|597.1|594.7|591.18|588.78|0
1661180700000|2022-08-22 15:05:00|592.09|589.69|591.92|589.52|592.95|590.55|590.78|588.38|0
1661181000000|2022-08-22 15:10:00|591.69|589.29|590.78|588.38|595.11|592.71|590.32|587.92|0
1661181300000|2022-08-22 15:15:00|590.55|588.15|590.45|588.05|591.23|588.83|588.28|585.88|0
1661181600000|2022-08-22 15:20:00|590.67|588.27|590.22|587.82|591.13|588.73|588.86|586.46|0
1661181900000|2022-08-22 15:25:00|590.45|588.05|592.26|589.86|592.48|590.08|590|587.6|0
1661182200000|2022-08-22 15:30:00|592.03|589.63|589.09|586.69|593.84|591.44|588.64|586.24|0
1661182500000|2022-08-22 15:35:00|588.64|586.24|589.31|586.91|589.99|587.59|586.83|584.43|0
1661182800000|2022-08-22 15:40:00|589.09|586.69|588.86|586.46|589.09|586.69|586.04|583.64|0
1661183100000|2022-08-22 15:45:00|589.31|586.91|589.31|586.91|591.35|588.95|587.28|584.88|0
1661183400000|2022-08-22 15:50:00|588.41|586.01|587.1|584.7|588.86|586.46|586.37|583.97|0
1661183700000|2022-08-22 15:55:00|587.22|584.82|587.55|585.15|588.46|586.06|585.29|582.89|0
1661184000000|2022-08-22 16:00:00|587.33|584.93|587.1|584.7|588.46|586.06|584.84|582.44|0
1661184300000|2022-08-22 16:05:00|587.33|584.93|590.95|588.55|590.95|588.55|586.19|583.79|0
1661184600000|2022-08-22 16:10:00|591.18|588.78|591.63|589.23|592.31|589.91|589.82|587.42|0
1661184900000|2022-08-22 16:15:00|591.86|589.46|589.81|587.41|591.86|589.46|589.14|586.74|0
1661185200000|2022-08-22 16:20:00|590.04|587.64|585.97|583.57|590.04|587.64|585.29|582.89|0
1661185500000|2022-08-22 16:25:00|585.74|583.34|590.49|588.09|590.95|588.55|585.06|582.66|0
1661185800000|2022-08-22 16:30:00|590.72|588.32|590.04|587.64|591.63|589.23|589.13|586.73|0
1661186100000|2022-08-22 16:35:00|590.27|587.87|587.72|585.32|590.49|588.09|587.04|584.64|0
1661186400000|2022-08-22 16:40:00|587.94|585.54|593.15|590.75|593.15|590.75|587.94|585.54|0
1661186700000|2022-08-22 16:45:00|592.92|590.52|591.79|589.39|594.96|592.56|590.66|588.26|0
1661187000000|2022-08-22 16:50:00|591.56|589.16|590.88|588.48|592.69|590.29|590.66|588.26|0
1661187300000|2022-08-22 16:55:00|590.66|588.26|590.65|588.25|592.69|590.29|590.43|588.03|0
1661187600000|2022-08-22 17:00:00|590.43|588.03|594.51|592.11|594.73|592.33|590.2|587.8|0
1661187900000|2022-08-22 17:05:00|594.73|592.33|594.96|592.56|595.64|593.24|594.05|591.65|0
1661188200000|2022-08-22 17:10:00|595.18|592.78|595.86|593.46|598.14|595.74|594.5|592.1|0
1661188500000|2022-08-22 17:15:00|596.09|593.69|596.77|594.37|597.91|595.51|595.41|593.01|0
1661188800000|2022-08-22 17:20:00|597.23|594.83|598.59|596.19|599.04|596.64|595.41|593.01|0
1661189100000|2022-08-22 17:25:00|598.48|596.08|599.72|597.32|600.52|598.12|597.45|595.05|0
1661189400000|2022-08-22 17:30:00|600.18|597.78|604.88|602.48|604.88|602.48|599.95|597.55|0
1661189700000|2022-08-22 17:35:00|605.34|602.94|605.26|602.86|606.02|603.62|603.9|601.5|0
1661190000000|2022-08-22 17:40:00|605.49|603.09|604.58|602.18|605.49|603.09|603.44|601.04|0
1661190300000|2022-08-22 17:45:00|604.8|602.4|605.03|602.63|605.26|602.86|603.67|601.27|0
1661190600000|2022-08-22 17:50:00|605.48|603.08|605.26|602.86|605.94|603.54|604.12|601.72|0
1661190900000|2022-08-22 17:55:00|605.71|603.31|608.17|605.77|608.67|606.27|605.48|603.08|0
1661191200000|2022-08-22 18:00:00|607.72|605.32|609.31|606.91|609.31|606.91|606.81|604.41|0
1661191500000|2022-08-22 18:05:00|609.54|607.14|609.54|607.14|609.76|607.36|607.04|604.64|0
1661191800000|2022-08-22 18:10:00|609.76|607.36|607.94|605.54|610.22|607.82|607.72|605.32|0
1661192100000|2022-08-22 18:15:00|607.72|605.32|607.26|604.86|609.31|606.91|606.58|604.18|0
1661192400000|2022-08-22 18:20:00|606.81|604.41|607.94|605.54|608.17|605.77|606.12|603.72|0
1661192700000|2022-08-22 18:25:00|608.17|605.77|608.62|606.22|608.85|606.45|606.8|604.4|0
1661193000000|2022-08-22 18:30:00|608.85|606.45|609.53|607.13|610.44|608.04|607.71|605.31|0
1661193300000|2022-08-22 18:35:00|609.76|607.36|610.44|608.04|610.9|608.5|608.85|606.45|0
1661193600000|2022-08-22 18:40:00|610.67|608.27|613.63|611.23|613.63|611.23|610.44|608.04|0
1661193900000|2022-08-22 18:45:00|613.4|611|613.4|611|613.86|611.46|612.03|609.63|0
1661194200000|2022-08-22 18:50:00|613.63|611.23|614.08|611.68|614.54|612.14|611.81|609.41|0
1661194500000|2022-08-22 18:55:00|613.86|611.46|612.71|610.31|615.45|613.05|612.26|609.86|0
1661194800000|2022-08-22 19:00:00|612.49|610.09|610.44|608.04|612.71|610.31|608.39|605.99|0
1661195100000|2022-08-22 19:05:00|610.89|608.49|608.61|606.21|611.57|609.17|608.39|605.99|0
1661195400000|2022-08-22 19:10:00|608.39|605.99|606.11|603.71|608.39|605.99|605.43|603.03|0
1661195700000|2022-08-22 19:15:00|605.89|603.49|608.69|606.29|608.69|606.29|604.3|601.9|0
1661196000000|2022-08-22 19:20:00|608.46|606.06|605.96|603.56|609.15|606.75|605.73|603.33|0
1661196300000|2022-08-22 19:25:00|605.73|603.33|609.37|606.97|609.83|607.43|604.59|602.19|0
1661196600000|2022-08-22 19:30:00|608.92|606.52|611.88|609.48|612.79|610.39|608|605.6|0
1661196900000|2022-08-22 19:35:00|612.11|609.71|607.77|605.37|612.11|609.71|606.64|604.24|0
1661197200000|2022-08-22 19:40:00|607.55|605.15|616.22|613.82|616.22|613.82|607.55|605.15|0
1661197500000|2022-08-22 19:45:00|615.99|613.59|612.12|609.72|616.22|613.82|611.89|609.49|0
1661197800000|2022-08-22 19:50:00|612.81|610.41|609.39|606.99|612.81|610.41|605.75|603.35|0
1661198100000|2022-08-22 19:55:00|608.7|606.3|606.66|604.26|611.66|609.26|606.66|604.26|0
1661198400000|2022-08-22 20:00:00|606.2|603.8|605.75|603.35|607.34|604.94|605.06|602.66|0
1661198700000|2022-08-22 20:05:00|605.06|602.66|605.46|603.06|606.43|604.03|605.06|602.66|0
1661199000000|2022-08-22 20:10:00|605.68|603.28|604.55|602.15|605.91|603.51|603.86|601.46|0
1661199300000|2022-08-22 20:15:00|604.75|601.95|605.2|602.4|606.11|603.31|604.52|601.72|0
1661199600000|2022-08-22 20:20:00|605.43|602.63|603.61|600.81|605.43|602.63|603.61|600.81|0
1661199900000|2022-08-22 20:25:00|603.84|601.04|603.61|600.81|604.06|601.26|603.15|600.35|0
1661200200000|2022-08-22 20:30:00|603.38|600.58|603.38|600.58|603.73|600.93|602.93|600.13|0
1661200500000|2022-08-22 20:35:00|603.15|600.35|603.83|601.03|603.83|601.03|602.93|600.13|0
1661200800000|2022-08-22 20:40:00|603.61|600.81|603.6|600.8|603.83|601.03|603.27|600.47|0
1661201100000|2022-08-22 20:45:00|603.38|600.58|603.04|600.24|603.83|601.03|603.04|600.24|0
1661201400000|2022-08-22 20:50:00|603.15|600.35|603.04|600.24|603.38|600.58|602.92|600.12|0
1661201700000|2022-08-22 20:55:00|603.15|600.35|603.27|600.47|603.6|600.8|602.69|599.89|0
1661202000000|2022-08-22 21:00:00|603.37|600.57|603.26|600.46|603.74|600.94|603.17|600.37|0
1661202300000|2022-08-22 21:05:00|603.3|600.5|603.89|601.09|603.89|601.09|603.1|600.3|0
1661202600000|2022-08-22 21:10:00|603.8|601|603.24|600.44|604.03|601.23|603.24|600.44|0
1661202900000|2022-08-22 21:15:00|603.2|600.4|603.1|600.3|603.26|600.46|603.1|600.3|0
1661203200000|2022-08-22 21:20:00|603.23|600.43|603.1|600.3|603.23|600.43|603.1|600.3|0
1661203500000|2022-08-22 21:25:00|603.23|600.43|603.26|600.46|603.26|600.46|603.23|600.43|0
1661203800000|2022-08-22 21:30:00|603.23|600.43|603.26|600.46|603.26|600.46|603.23|600.43|0
1661204100000|2022-08-22 21:35:00|603.23|600.43|602.89|600.09|603.23|600.43|602.89|600.09|0
1661204400000|2022-08-22 21:40:00|602.93|600.13|602.93|600.13|603.16|600.36|602.89|600.09|0
1661204700000|2022-08-22 21:45:00|602.89|600.09|603.16|600.36|603.16|600.36|602.89|600.09|0
1661205000000|2022-08-22 21:50:00|603.23|600.43|603.06|600.26|603.26|600.46|602.99|600.19|0
1661205300000|2022-08-22 21:55:00|603.33|600.53|602.99|600.19|603.33|600.53|602.83|600.03|0
1661205600000|2022-08-22 22:00:00|602.8|600|604.72|601.92|605.63|602.83|602.45|599.65|0
1661205900000|2022-08-22 22:05:00|604.95|602.15|602.68|599.88|604.95|602.15|602.68|599.88|0
1661206200000|2022-08-22 22:10:00|603.13|600.33|603.02|600.22|603.36|600.56|602.68|599.88|0
1661206500000|2022-08-22 22:15:00|602.91|600.11|604.04|601.24|604.27|601.47|602.91|600.11|0
1661206800000|2022-08-22 22:20:00|603.81|601.01|603.36|600.56|604.27|601.47|603.25|600.45|0
1661207100000|2022-08-22 22:25:00|603.13|600.33|603.13|600.33|603.13|600.33|602.45|599.65|0
1661207400000|2022-08-22 22:30:00|602.9|600.1|601.77|598.97|603.36|600.56|601.77|598.97|0
1661207700000|2022-08-22 22:35:00|601.66|598.86|601.09|598.29|601.77|598.97|600.86|598.06|0
1661208000000|2022-08-22 22:40:00|600.98|598.18|600.63|597.83|601.54|598.74|600.63|597.83|0
1661208300000|2022-08-22 22:45:00|601.08|598.28|600.4|597.6|601.31|598.51|600.18|597.38|0
1661208600000|2022-08-22 22:50:00|600.18|597.38|600.86|598.06|601.31|598.51|599.95|597.15|0
1661208900000|2022-08-22 22:55:00|601.08|598.28|601.08|598.28|601.08|598.28|600.63|597.83|0
1661209200000|2022-08-22 23:00:00|601.31|598.51|600.85|598.05|601.76|598.96|600.75|597.95|0
1661209500000|2022-08-22 23:05:00|600.97|598.17|600.85|598.05|601.2|598.4|600.4|597.6|0
1661209800000|2022-08-22 23:10:00|600.4|597.6|599.95|597.15|600.63|597.83|599.72|596.92|0
1661210100000|2022-08-22 23:15:00|599.84|597.04|599.94|597.14|600.17|597.37|599.49|596.69|0
1661210400000|2022-08-22 23:20:00|599.72|596.92|599.49|596.69|600.17|597.37|599.49|596.69|0
1661210700000|2022-08-22 23:25:00|599.72|596.92|601.08|598.28|601.53|598.73|599.72|596.92|0
1661211000000|2022-08-22 23:30:00|600.85|598.05|599.71|596.91|601.76|598.96|599.71|596.91|0
1661211300000|2022-08-22 23:35:00|599.83|597.03|599.71|596.91|599.94|597.14|599.26|596.46|0
1661211600000|2022-08-22 23:40:00|599.49|596.69|599.71|596.91|599.94|597.14|599.49|596.69|0
1661211900000|2022-08-22 23:45:00|599.94|597.14|599.03|596.23|600.17|597.37|598.92|596.12|0
1661212200000|2022-08-22 23:50:00|599.26|596.46|598.12|595.32|599.48|596.68|598.02|595.22|0
1661212500000|2022-08-22 23:55:00|597.9|595.1|597.9|595.1|598.58|595.78|597.44|594.64|0
1661212800000|2022-08-23 00:00:00|597.67|594.87|599.71|596.91|599.94|597.14|597.44|594.64|0
1661213100000|2022-08-23 00:05:00|599.94|597.14|599.6|596.8|599.94|597.14|598.47|595.67|0
1661213400000|2022-08-23 00:10:00|599.71|596.91|599.71|596.91|599.93|597.13|599.48|596.68|0
1661213700000|2022-08-23 00:15:00|599.48|596.68|598.12|595.32|600.84|598.04|597.67|594.87|0
1661214000000|2022-08-23 00:20:00|597.89|595.09|598.8|596|599.03|596.23|597.44|594.64|0
1661214300000|2022-08-23 00:25:00|598.57|595.77|597.21|594.41|599.25|596.45|596.99|594.19|0
1661214600000|2022-08-23 00:30:00|597.33|594.53|598.46|595.66|599.25|596.45|597.21|594.41|0
1661214900000|2022-08-23 00:35:00|598.57|595.77|599.47|596.67|599.48|596.68|598.01|595.21|0
1661215200000|2022-08-23 00:40:00|599.25|596.45|600.27|597.47|600.38|597.58|599.25|596.45|0
1661215500000|2022-08-23 00:45:00|600.15|597.35|599.7|596.9|600.38|597.58|599.47|596.67|0
1661215800000|2022-08-23 00:50:00|599.93|597.13|603.56|600.76|603.56|600.76|599.93|597.13|0
1661216100000|2022-08-23 00:55:00|603.33|600.53|604.92|602.12|605.6|602.8|602.87|600.07|0
1661216400000|2022-08-23 01:00:00|604.69|601.89|606.05|603.25|606.05|603.25|604.46|601.66|0
1661216700000|2022-08-23 01:05:00|605.83|603.03|602.64|599.84|605.83|603.03|602.42|599.62|0
1661217000000|2022-08-23 01:10:00|602.54|599.74|602.64|599.84|604.12|601.32|602.42|599.62|0
1661217300000|2022-08-23 01:15:00|602.42|599.62|602.19|599.39|603.32|600.52|602.19|599.39|0
1661217600000|2022-08-23 01:20:00|602.31|599.51|600.49|597.69|602.42|599.62|599.69|596.89|0
1661217900000|2022-08-23 01:25:00|600.6|597.8|600.6|597.8|601.28|598.48|600.15|597.35|0
1661218200000|2022-08-23 01:30:00|600.49|597.69|599.92|597.12|601.28|598.48|599.92|597.12|0
1661218500000|2022-08-23 01:35:00|600.14|597.34|603.09|600.29|604.46|601.66|600.14|597.34|0
1661218800000|2022-08-23 01:40:00|602.64|599.84|603.32|600.52|604|601.2|602.41|599.61|0
1661219100000|2022-08-23 01:45:00|603.44|600.64|602.41|599.61|604.45|601.65|601.5|598.7|0
1661219400000|2022-08-23 01:50:00|602.18|599.38|603.32|600.52|604.23|601.43|602.18|599.38|0
1661219700000|2022-08-23 01:55:00|603.54|600.74|604.68|601.88|605.13|602.33|603.09|600.29|0
1661220000000|2022-08-23 02:00:00|604.22|601.42|603.09|600.29|604.22|601.42|602.86|600.06|0
1661220300000|2022-08-23 02:05:00|603.31|600.51|602.86|600.06|603.31|600.51|601.5|598.7|0
1661220600000|2022-08-23 02:10:00|603.09|600.29|603.09|600.29|603.54|600.74|602.63|599.83|0
1661220900000|2022-08-23 02:15:00|603.2|600.4|603.54|600.74|603.54|600.74|602.18|599.38|0
1661221200000|2022-08-23 02:20:00|603.43|600.63|602.86|600.06|604.22|601.42|602.63|599.83|0
1661221500000|2022-08-23 02:25:00|602.63|599.83|603.31|600.51|603.54|600.74|602.63|599.83|0
1661221800000|2022-08-23 02:30:00|603.54|600.74|603.08|600.28|603.76|600.96|603.08|600.28|0
1661222100000|2022-08-23 02:35:00|602.85|600.05|601.61|598.81|602.85|600.05|600.81|598.01|0
1661222400000|2022-08-23 02:40:00|601.49|598.69|602.17|599.37|602.17|599.37|601.49|598.69|0
1661222700000|2022-08-23 02:45:00|601.94|599.14|599.45|596.65|601.94|599.14|598.77|595.97|0
1661223000000|2022-08-23 02:50:00|599|596.2|599.45|596.65|599.9|597.1|598.54|595.74|0
1661223300000|2022-08-23 02:55:00|599.34|596.54|599.45|596.65|600.13|597.33|598.99|596.19|0
1661223600000|2022-08-23 03:00:00|599.22|596.42|600.35|597.55|600.58|597.78|598.54|595.74|0
1661223900000|2022-08-23 03:05:00|600.24|597.44|601.03|598.23|601.03|598.23|599.9|597.1|0
1661224200000|2022-08-23 03:10:00|600.81|598.01|599.67|596.87|601.03|598.23|599.67|596.87|0
1661224500000|2022-08-23 03:15:00|599.44|596.64|600.8|598|600.8|598|599.44|596.64|0
1661224800000|2022-08-23 03:20:00|600.58|597.78|599.9|597.1|600.69|597.89|599.67|596.87|0
1661225100000|2022-08-23 03:25:00|599.67|596.87|600.8|598|600.8|598|599.67|596.87|0
1661225400000|2022-08-23 03:30:00|600.57|597.77|601.03|598.23|601.71|598.91|600.57|597.77|0
1661225700000|2022-08-23 03:35:00|601.15|598.35|601.48|598.68|601.71|598.91|600.8|598|0
1661226000000|2022-08-23 03:40:00|601.25|598.45|601.93|599.13|601.93|599.13|601.25|598.45|0
1661226300000|2022-08-23 03:45:00|602.16|599.36|602.73|599.93|602.96|600.16|601.71|598.91|0
1661226600000|2022-08-23 03:50:00|602.61|599.81|602.84|600.04|603.07|600.27|602.39|599.59|0
1661226900000|2022-08-23 03:55:00|602.96|600.16|602.84|600.04|603.07|600.27|602.5|599.7|0
1661227200000|2022-08-23 04:00:00|602.61|599.81|602.5|599.7|602.84|600.04|601.7|598.9|0
1661227500000|2022-08-23 04:05:00|602.38|599.58|603.74|600.94|603.74|600.94|602.38|599.58|0
1661227800000|2022-08-23 04:10:00|603.52|600.72|603.74|600.94|603.86|601.06|603.29|600.49|0
1661228100000|2022-08-23 04:15:00|603.52|600.72|604.42|601.62|604.42|601.62|603.29|600.49|0
1661228400000|2022-08-23 04:20:00|604.2|601.4|604.2|601.4|604.42|601.62|603.97|601.17|0
1661228700000|2022-08-23 04:25:00|603.97|601.17|604.09|601.29|604.09|601.29|603.74|600.94|0
1661229000000|2022-08-23 04:30:00|604.2|601.4|603.29|600.49|604.2|601.4|603.06|600.26|0
1661229300000|2022-08-23 04:35:00|603.51|600.71|604.19|601.39|604.19|601.39|603.29|600.49|0
1661229600000|2022-08-23 04:40:00|604.42|601.62|604.42|601.62|604.87|602.07|604.42|601.62|0
1661229900000|2022-08-23 04:45:00|604.65|601.85|605.1|602.3|605.1|602.3|604.65|601.85|0
1661230200000|2022-08-23 04:50:00|606.01|603.21|605.55|602.75|606.01|603.21|605.1|602.3|0
1661230500000|2022-08-23 04:55:00|605.67|602.87|607.15|604.35|607.6|604.8|605.55|602.75|0
1661230800000|2022-08-23 05:00:00|606.92|604.12|607.95|605.15|608.28|605.48|606.24|603.44|0
1661231100000|2022-08-23 05:05:00|607.83|605.03|611.7|608.9|611.93|609.13|607.6|604.8|0
1661231400000|2022-08-23 05:10:00|611.47|608.67|611.47|608.67|612.16|609.36|610.33|607.53|0
1661231700000|2022-08-23 05:15:00|611.7|608.9|612.61|609.81|613.75|610.95|611.7|608.9|0
1661232000000|2022-08-23 05:20:00|612.84|610.04|613.07|610.27|613.98|611.18|612.38|609.58|0
1661232300000|2022-08-23 05:25:00|612.84|610.04|613.75|610.95|614.44|611.64|612.84|610.04|0
1661232600000|2022-08-23 05:30:00|613.52|610.72|616.03|613.23|616.26|613.46|613.29|610.49|0
1661232900000|2022-08-23 05:35:00|615.8|613|615.12|612.32|616.49|613.69|614.43|611.63|0
1661233200000|2022-08-23 05:40:00|614.89|612.09|612.38|609.58|615.12|612.32|611.92|609.12|0
1661233500000|2022-08-23 05:45:00|612.61|609.81|613.52|610.72|613.75|610.95|612.61|609.81|0
1661233800000|2022-08-23 05:50:00|613.75|610.95|612.83|610.03|613.97|611.17|612.38|609.58|0
1661234100000|2022-08-23 05:55:00|613.06|610.26|613.41|610.61|613.41|610.61|611.69|608.89|0
1661234400000|2022-08-23 06:00:00|613.29|610.49|610.55|607.75|613.29|610.49|610.09|607.29|0
1661234700000|2022-08-23 06:05:00|610.78|607.98|615.57|612.77|615.57|612.77|610.09|607.29|0
1661235000000|2022-08-23 06:10:00|615.34|612.54|622.21|619.41|622.66|619.86|614.66|611.86|0
1661235300000|2022-08-23 06:15:00|622.44|619.64|621.98|619.18|622.44|619.64|620.72|617.92|0
1661235600000|2022-08-23 06:20:00|622.2|619.4|624.1|621.3|624.56|621.76|621.75|618.95|0
1661235900000|2022-08-23 06:25:00|624.33|621.53|624.78|621.98|625.01|622.21|622.04|619.24|0
1661236200000|2022-08-23 06:30:00|625.24|622.44|625.47|622.67|625.93|623.13|623.18|620.38|0
1661236500000|2022-08-23 06:35:00|625.24|622.44|629.59|626.79|629.82|627.02|625.01|622.21|0
1661236800000|2022-08-23 06:40:00|629.36|626.56|624.78|621.98|629.36|626.56|624.78|621.98|0
1661237100000|2022-08-23 06:45:00|625.01|622.21|625.24|622.44|627.07|624.27|624.78|621.98|0
1661237400000|2022-08-23 06:50:00|625.01|622.21|623.41|620.61|625.01|622.21|623.07|620.27|0
1661237700000|2022-08-23 06:55:00|622.95|620.15|623.63|620.83|623.63|620.83|622.26|619.46|0
1661238000000|2022-08-23 07:00:00|622.95|620.15|618.38|615.58|623.75|620.95|617.93|615.13|0
1661238300000|2022-08-23 07:05:00|618.18|615.78|613.17|610.77|618.18|615.78|613.17|610.77|0
1661238600000|2022-08-23 07:10:00|612.49|610.09|614.99|612.59|615.44|613.04|611.8|609.4|0
1661238900000|2022-08-23 07:15:00|616.81|614.41|612.49|610.09|616.81|614.41|609.08|606.68|0
1661239200000|2022-08-23 07:20:00|612.6|610.2|606.81|604.41|612.6|610.2|606.58|604.18|0
1661239500000|2022-08-23 07:25:00|607.03|604.63|607.18|604.78|608.4|606|605.22|602.82|0
1661239800000|2022-08-23 07:30:00|604.91|602.51|609.81|607.41|610.37|607.97|604.68|602.28|0
1661240100000|2022-08-23 07:35:00|609.69|607.29|607.86|605.46|611.06|608.66|606.95|604.55|0
1661240400000|2022-08-23 07:40:00|607.3|604.9|602.17|599.77|607.3|604.9|601.95|599.55|0
1661240700000|2022-08-23 07:45:00|602.4|600|601.26|598.86|602.86|600.46|599.45|597.05|0
1661241000000|2022-08-23 07:50:00|601.04|598.64|600.81|598.41|603.08|600.68|600.58|598.18|0
1661241300000|2022-08-23 07:55:00|601.15|598.75|601.04|598.64|601.26|598.86|599.22|596.82|0
1661241600000|2022-08-23 08:00:00|600.58|598.18|597.18|594.78|600.81|598.41|596.95|594.55|0
1661241900000|2022-08-23 08:05:00|597.4|595|596.95|594.55|598.76|596.36|595.14|592.74|0
1661242200000|2022-08-23 08:10:00|596.72|594.32|596.01|593.61|596.95|594.55|593.33|590.93|0
1661242500000|2022-08-23 08:15:00|595.78|593.38|594.42|592.02|596.24|593.84|593.97|591.57|0
1661242800000|2022-08-23 08:20:00|594.65|592.25|596.01|593.61|597.26|594.86|593.97|591.57|0
1661243100000|2022-08-23 08:25:00|595.9|593.5|598.5|596.1|598.5|596.1|595.78|593.38|0
1661243400000|2022-08-23 08:30:00|598.73|596.33|596.46|594.06|599.64|597.24|596.23|593.83|0
1661243700000|2022-08-23 08:35:00|596.01|593.61|596.01|593.61|597.59|595.19|596.01|593.61|0
1661244000000|2022-08-23 08:40:00|595.67|593.27|597.14|594.74|597.14|594.74|595.1|592.7|0
1661244300000|2022-08-23 08:45:00|596.91|594.51|598.73|596.33|598.73|596.33|596.23|593.83|0
1661244600000|2022-08-23 08:50:00|598.95|596.55|598.57|596.17|599.03|596.63|598.12|595.72|0
1661244900000|2022-08-23 08:55:00|598.8|596.4|600.48|598.08|600.71|598.31|598.34|595.94|0
1661245200000|2022-08-23 09:00:00|600.71|598.31|600.93|598.53|601.62|599.22|599.91|597.51|0
1661245500000|2022-08-23 09:05:00|601.16|598.76|598.2|595.8|601.39|598.99|597.52|595.12|0
1661245800000|2022-08-23 09:10:00|598.43|596.03|600.48|598.08|600.48|598.08|598.2|595.8|0
1661246100000|2022-08-23 09:15:00|600.25|597.85|600.93|598.53|601.38|598.98|599.11|596.71|0
1661246400000|2022-08-23 09:20:00|601.16|598.76|601.84|599.44|601.84|599.44|600.59|598.19|0
1661246700000|2022-08-23 09:25:00|602.07|599.67|602.75|600.35|602.98|600.58|601.84|599.44|0
1661247000000|2022-08-23 09:30:00|602.98|600.58|602.75|600.35|602.98|600.58|601.84|599.44|0
1661247300000|2022-08-23 09:35:00|602.64|600.24|603.78|601.38|604.11|601.71|602.06|599.66|0
1661247600000|2022-08-23 09:40:00|603.88|601.48|602.52|600.12|603.88|601.48|602.52|600.12|0
1661247900000|2022-08-23 09:45:00|602.64|600.24|598.42|596.02|602.64|600.24|597.97|595.57|0
1661248200000|2022-08-23 09:50:00|598.31|595.91|597.74|595.34|598.88|596.48|597.29|594.89|0
1661248500000|2022-08-23 09:55:00|597.51|595.11|596.6|594.2|597.97|595.57|596.15|593.75|0
1661248800000|2022-08-23 10:00:00|596.83|594.43|598.42|596.02|598.42|596.02|596.6|594.2|0
1661249100000|2022-08-23 10:05:00|598.19|595.79|600.47|598.07|600.92|598.52|597.97|595.57|0
1661249400000|2022-08-23 10:10:00|600.24|597.84|600.69|598.29|601.83|599.43|600.24|597.84|0
1661249700000|2022-08-23 10:15:00|600.46|598.06|603.19|600.79|603.19|600.79|600.46|598.06|0
1661250000000|2022-08-23 10:20:00|603.42|601.02|605.78|603.38|606.01|603.61|603.42|601.02|0
1661250300000|2022-08-23 10:25:00|606.01|603.61|606.47|604.07|606.69|604.29|604.87|602.47|0
1661250600000|2022-08-23 10:30:00|606.24|603.84|606.01|603.61|606.24|603.84|603.73|601.33|0
1661250900000|2022-08-23 10:35:00|606.24|603.84|604.64|602.24|606.24|603.84|604.64|602.24|0
1661251200000|2022-08-23 10:40:00|604.41|602.01|598.96|596.56|604.41|602.01|598.96|596.56|0
1661251500000|2022-08-23 10:45:00|599.08|596.68|601.23|598.83|601.23|598.83|598.51|596.11|0
1661251800000|2022-08-23 10:50:00|601.46|599.06|601.46|599.06|602.82|600.42|601|598.6|0
1661252100000|2022-08-23 10:55:00|601.68|599.28|603.96|601.56|603.96|601.56|600.77|598.37|0
1661252400000|2022-08-23 11:00:00|604.18|601.78|604.86|602.46|605.09|602.69|601.8|599.4|0
1661252700000|2022-08-23 11:05:00|605.09|602.69|606.46|604.06|607.26|604.86|604.86|602.46|0
1661253000000|2022-08-23 11:10:00|606.69|604.29|605.55|603.15|607.82|605.42|605.55|603.15|0
1661253300000|2022-08-23 11:15:00|605.77|603.37|605.09|602.69|606.46|604.06|604.86|602.46|0
1661253600000|2022-08-23 11:20:00|604.86|602.46|604.63|602.23|605.09|602.69|603.72|601.32|0
1661253900000|2022-08-23 11:25:00|604.86|602.46|606|603.6|607.14|604.74|604.41|602.01|0
1661254200000|2022-08-23 11:30:00|605.77|603.37|606|603.6|606|603.6|603.95|601.55|0
1661254500000|2022-08-23 11:35:00|606.23|603.83|604.52|602.12|606.68|604.28|604.18|601.78|0
1661254800000|2022-08-23 11:40:00|604.63|602.23|605.08|602.68|605.43|603.03|604.4|602|0
1661255100000|2022-08-23 11:45:00|604.86|602.46|603.04|600.64|606.68|604.28|602.81|600.41|0
1661255400000|2022-08-23 11:50:00|603.15|600.75|601.22|598.82|604.17|601.77|599.63|597.23|0
1661255700000|2022-08-23 11:55:00|601.44|599.04|600.76|598.36|602.81|600.41|600.53|598.13|0
1661256000000|2022-08-23 12:00:00|600.53|598.13|600.76|598.36|602.35|599.95|600.31|597.91|0
1661256300000|2022-08-23 12:05:00|600.53|598.13|601.79|599.39|602.35|599.95|600.08|597.68|0
1661256600000|2022-08-23 12:10:00|601.9|599.5|603.03|600.63|603.71|601.31|601.67|599.27|0
1661256900000|2022-08-23 12:15:00|602.92|600.52|603.94|601.54|604.85|602.45|602.8|600.4|0
1661257200000|2022-08-23 12:20:00|603.71|601.31|605.3|602.9|606.67|604.27|603.26|600.86|0
1661257500000|2022-08-23 12:25:00|605.08|602.68|603.26|600.86|605.76|603.36|603.26|600.86|0
1661257800000|2022-08-23 12:30:00|602.8|600.4|605.08|602.68|607.13|604.73|602.35|599.95|0
1661258100000|2022-08-23 12:35:00|605.19|602.79|610.54|608.14|610.77|608.37|605.08|602.68|0
1661258400000|2022-08-23 12:40:00|610.32|607.92|608.49|606.09|610.54|608.14|607.12|604.72|0
1661258700000|2022-08-23 12:45:00|608.61|606.21|610.09|607.69|610.31|607.91|607.12|604.72|0
1661259000000|2022-08-23 12:50:00|610.31|607.91|609.17|606.77|611.68|609.28|608.72|606.32|0
1661259300000|2022-08-23 12:55:00|608.94|606.54|610.31|607.91|611.23|608.83|608.49|606.09|0
1661259600000|2022-08-23 13:00:00|610.2|607.8|614.65|612.25|614.88|612.48|610.08|607.68|0
1661259900000|2022-08-23 13:05:00|614.42|612.02|612.59|610.19|614.88|612.48|611.68|609.28|0
1661260200000|2022-08-23 13:10:00|612.37|609.97|612.37|609.97|614.42|612.02|612.37|609.97|0
1661260500000|2022-08-23 13:15:00|612.59|610.19|612.59|610.19|613.28|610.88|612.36|609.96|0
1661260800000|2022-08-23 13:20:00|612.82|610.42|609.85|607.45|613.28|610.88|609.4|607|0
1661261100000|2022-08-23 13:25:00|609.62|607.22|611.91|609.51|612.36|609.96|608.71|606.31|0
1661261400000|2022-08-23 13:30:00|611.68|609.28|605.91|603.51|612.59|610.19|604.32|601.92|0
1661261700000|2022-08-23 13:35:00|605.68|603.28|609.33|606.93|609.33|606.93|602.27|599.87|0
1661262000000|2022-08-23 13:40:00|609.56|607.16|615.96|613.56|616.19|613.79|606.14|603.74|0
1661262300000|2022-08-23 13:45:00|612.3|609.9|604.77|602.37|614.81|612.41|603.18|600.78|0
1661262600000|2022-08-23 13:50:00|603.86|601.46|600.03|597.63|604.77|602.37|597.04|594.64|0
1661262900000|2022-08-23 13:55:00|599.8|597.4|602.31|599.91|603.9|601.5|597.76|595.36|0
1661263200000|2022-08-23 14:00:00|602.42|600.02|605.95|603.55|606.63|604.23|598.21|595.81|0
1661263500000|2022-08-23 14:05:00|605.27|602.87|592.77|590.37|605.27|602.87|592.77|590.37|0
1661263800000|2022-08-23 14:10:00|592.99|590.59|590.5|588.1|593.67|591.27|588.47|586.07|0
1661264100000|2022-08-23 14:15:00|590.95|588.55|592.99|590.59|595.26|592.86|589.37|586.97|0
1661264400000|2022-08-23 14:20:00|593.11|590.71|594.12|591.72|594.35|591.95|590.05|587.65|0
1661264700000|2022-08-23 14:25:00|594.35|591.95|601.16|598.76|601.16|598.76|593.9|591.5|0
1661265000000|2022-08-23 14:30:00|600.93|598.53|594.8|592.4|601.84|599.44|593.44|591.04|0
1661265300000|2022-08-23 14:35:00|594.35|591.95|603.44|601.04|603.44|601.04|593.44|591.04|0
1661265600000|2022-08-23 14:40:00|603.66|601.26|601.78|599.38|605.94|603.54|600.7|598.3|0
1661265900000|2022-08-23 14:45:00|601.9|599.5|600.87|598.47|604.97|602.57|599.73|597.33|0
1661266200000|2022-08-23 14:50:00|600.64|598.24|606.65|604.25|607.56|605.16|598.36|595.96|0
1661266500000|2022-08-23 14:55:00|607.33|604.93|611.22|608.82|611.91|609.51|606.88|604.48|0
1661266800000|2022-08-23 15:00:00|611|608.6|614.89|612.49|618.8|616.4|609.85|607.45|0
1661267100000|2022-08-23 15:05:00|615.35|612.95|615.15|612.75|617.19|614.79|613.77|611.37|0
1661267400000|2022-08-23 15:10:00|615.37|612.97|611.03|608.63|615.83|613.43|610.57|608.17|0
1661267700000|2022-08-23 15:15:00|611.26|608.86|607.84|605.44|611.26|608.86|606.24|603.84|0
1661268000000|2022-08-23 15:20:00|608.06|605.66|608.52|606.12|609.89|607.49|606.24|603.84|0
1661268300000|2022-08-23 15:25:00|607.61|605.21|612.63|610.23|612.86|610.46|607.61|605.21|0
1661268600000|2022-08-23 15:30:00|612.4|610|611.03|608.63|612.63|610.23|608.97|606.57|0
1661268900000|2022-08-23 15:35:00|610.34|607.94|607.38|604.98|610.34|607.94|606.01|603.61|0
1661269200000|2022-08-23 15:40:00|607.15|604.75|611.03|608.63|613.08|610.68|606.69|604.29|0
1661269500000|2022-08-23 15:45:00|610.8|608.4|608.97|606.57|611.03|608.63|607.38|604.98|0
1661269800000|2022-08-23 15:50:00|608.74|606.34|609.65|607.25|611.25|608.85|606.69|604.29|0
1661270100000|2022-08-23 15:55:00|609.88|607.48|611.48|609.08|613.99|611.59|609.88|607.48|0
1661270400000|2022-08-23 16:00:00|611.25|608.85|614.68|612.28|616.51|614.11|610.91|608.51|0
1661270700000|2022-08-23 16:05:00|614.91|612.51|611.48|609.08|616.74|614.34|611.48|609.08|0
1661271000000|2022-08-23 16:10:00|611.25|608.85|613.53|611.13|614.22|611.82|611.25|608.85|0
1661271300000|2022-08-23 16:15:00|613.3|610.9|618.34|615.94|619.25|616.85|612.85|610.45|0
1661271600000|2022-08-23 16:20:00|618.11|615.71|621.09|618.69|622|619.6|617.88|615.48|0
1661271900000|2022-08-23 16:25:00|621.32|618.92|621.54|619.14|622.23|619.83|616.73|614.33|0
1661272200000|2022-08-23 16:30:00|622|619.6|617.19|614.79|622|619.6|617.19|614.79|0
1661272500000|2022-08-23 16:35:00|617.42|615.02|611.93|609.53|617.65|615.25|611.47|609.07|0
1661272800000|2022-08-23 16:40:00|612.16|609.76|611.36|608.96|613.3|610.9|610.33|607.93|0
1661273100000|2022-08-23 16:45:00|611.47|609.07|613.53|611.13|613.53|611.13|610.56|608.16|0
1661273400000|2022-08-23 16:50:00|613.75|611.35|611.47|609.07|614.1|611.7|610.56|608.16|0
1661273700000|2022-08-23 16:55:00|611.93|609.53|609.87|607.47|612.61|610.21|608.96|606.56|0
1661274000000|2022-08-23 17:00:00|610.1|607.7|609.64|607.24|610.78|608.38|608.5|606.1|0
1661274300000|2022-08-23 17:05:00|609.76|607.36|613.07|610.67|614.21|611.81|609.76|607.36|0
1661274600000|2022-08-23 17:10:00|613.29|610.89|611.47|609.07|615.81|613.41|611.47|609.07|0
1661274900000|2022-08-23 17:15:00|611.24|608.84|612.83|610.43|613.29|610.89|608.73|606.33|0
1661275200000|2022-08-23 17:20:00|613.06|610.66|614.66|612.26|614.89|612.49|610.78|608.38|0
1661275500000|2022-08-23 17:25:00|615.12|612.72|608.04|605.64|615.12|612.72|606.67|604.27|0
1661275800000|2022-08-23 17:30:00|607.81|605.41|605.76|603.36|607.81|605.41|605.53|603.13|0
1661276100000|2022-08-23 17:35:00|606.22|603.82|611|608.6|611.46|609.06|606.22|603.82|0
1661276400000|2022-08-23 17:40:00|610.78|608.38|611.92|609.52|612.6|610.2|609.18|606.78|0
1661276700000|2022-08-23 17:45:00|612.14|609.74|613.51|611.11|614.66|612.26|611.46|609.06|0
1661277000000|2022-08-23 17:50:00|613.97|611.57|616.95|614.55|619.47|617.07|613.97|611.57|0
1661277300000|2022-08-23 17:55:00|616.49|614.09|615.8|613.4|617.86|615.46|614.43|612.03|0
1661277600000|2022-08-23 18:00:00|616.03|613.63|616.94|614.54|618.32|615.92|616.03|613.63|0
1661277900000|2022-08-23 18:05:00|616.71|614.31|614.43|612.03|617.4|615|613.51|611.11|0
1661278200000|2022-08-23 18:10:00|614.65|612.25|615.11|612.71|616.94|614.54|614.2|611.8|0
1661278500000|2022-08-23 18:15:00|614.88|612.48|612.37|609.97|615.57|613.17|611.91|609.51|0
1661278800000|2022-08-23 18:20:00|612.14|609.74|608.94|606.54|612.59|610.19|608.94|606.54|0
1661279100000|2022-08-23 18:25:00|609.17|606.77|609.85|607.45|611.22|608.82|609.17|606.77|0
1661279400000|2022-08-23 18:30:00|609.63|607.23|612.82|610.42|613.28|610.88|608.94|606.54|0
1661279700000|2022-08-23 18:35:00|613.05|610.65|610.76|608.36|613.28|610.88|610.54|608.14|0
1661280000000|2022-08-23 18:40:00|611.11|608.71|610.54|608.14|612.82|610.42|608.48|606.08|0
1661280300000|2022-08-23 18:45:00|610.76|608.36|612.38|609.98|613.96|611.56|610.76|608.36|0
1661280600000|2022-08-23 18:50:00|612.61|610.21|614.44|612.04|614.9|612.5|612.38|609.98|0
1661280900000|2022-08-23 18:55:00|614.21|611.81|611.46|609.06|614.67|612.27|610.77|608.37|0
1661281200000|2022-08-23 19:00:00|611.69|609.29|608.48|606.08|611.92|609.52|607.56|605.16|0
1661281500000|2022-08-23 19:05:00|608.25|605.85|607.56|605.16|610.08|607.68|607.33|604.93|0
1661281800000|2022-08-23 19:10:00|607.79|605.39|610.08|607.68|610.54|608.14|606.64|604.24|0
1661282100000|2022-08-23 19:15:00|610.31|607.91|605.73|603.33|610.31|607.91|605.5|603.1|0
1661282400000|2022-08-23 19:20:00|605.5|603.1|609.39|606.99|609.62|607.22|605.5|603.1|0
1661282700000|2022-08-23 19:25:00|609.62|607.22|609.39|606.99|610.54|608.14|608.47|606.07|0
1661283000000|2022-08-23 19:30:00|609.16|606.76|610.08|607.68|611.91|609.51|608.24|605.84|0
1661283300000|2022-08-23 19:35:00|610.53|608.13|612.6|610.2|613.29|610.89|610.08|607.68|0
1661283600000|2022-08-23 19:40:00|612.83|610.43|609.84|607.44|612.83|610.43|608.01|605.61|0
1661283900000|2022-08-23 19:45:00|610.76|608.36|612.82|610.42|614.89|612.49|610.76|608.36|0
1661284200000|2022-08-23 19:50:00|613.05|610.65|613.97|611.57|617.65|615.25|612.82|610.42|0
1661284500000|2022-08-23 19:55:00|614.2|611.8|617.42|615.02|617.42|615.02|611.68|609.28|0
1661284800000|2022-08-23 20:00:00|615.12|612.72|618.34|615.94|618.8|616.4|613.97|611.57|0
1661285100000|2022-08-23 20:05:00|618.57|616.17|618.57|616.17|619.03|616.63|617.65|615.25|0
1661285400000|2022-08-23 20:10:00|618.34|615.94|617.64|615.24|618.8|616.4|617.41|615.01|0
1661285700000|2022-08-23 20:15:00|618.07|615.27|617.84|615.04|618.07|615.27|617.84|615.04|0
1661286000000|2022-08-23 20:20:00|617.61|614.81|617.38|614.58|617.61|614.81|616.92|614.12|0
1661286300000|2022-08-23 20:25:00|617.61|614.81|617.15|614.35|618.3|615.5|617.15|614.35|0
1661286600000|2022-08-23 20:30:00|617.27|614.47|618.3|615.5|618.3|615.5|617.27|614.47|0
1661286900000|2022-08-23 20:35:00|618.53|615.73|618.3|615.5|618.53|615.73|618.07|615.27|0
1661287200000|2022-08-23 20:40:00|618.07|615.27|618.76|615.96|618.76|615.96|618.07|615.27|0
1661287500000|2022-08-23 20:45:00|618.53|615.73|618.99|616.19|619.22|616.42|618.3|615.5|0
1661287800000|2022-08-23 20:50:00|618.76|615.96|618.3|615.5|619.22|616.42|618.3|615.5|0
1661288100000|2022-08-23 20:55:00|618.07|615.27|618.88|616.08|619.34|616.54|618.07|615.27|0
1661288400000|2022-08-23 21:00:00|618.75|615.95|618.61|615.81|618.85|616.05|618.61|615.81|0
1661288700000|2022-08-23 21:05:00|618.65|615.85|618.91|616.11|618.91|616.11|618.58|615.78|0
1661289000000|2022-08-23 21:10:00|618.81|616.01|618.87|616.07|619.15|616.35|618.77|615.97|0
1661289300000|2022-08-23 21:15:00|618.97|616.17|618.87|616.07|619.38|616.58|618.87|616.07|0
1661289600000|2022-08-23 21:20:00|618.81|616.01|618.77|615.97|618.81|616.01|618.77|615.97|0
1661289900000|2022-08-23 21:25:00|618.67|615.87|618.77|615.97|618.94|616.14|618.64|615.84|0
1661290200000|2022-08-23 21:30:00|618.81|616.01|618.94|616.14|619.01|616.21|618.81|616.01|0
1661290500000|2022-08-23 21:35:00|618.97|616.17|619.01|616.21|619.25|616.45|618.91|616.11|0
1661290800000|2022-08-23 21:40:00|618.97|616.17|618.97|616.17|618.97|616.17|618.97|616.17|0
1661291100000|2022-08-23 21:45:00|618.87|616.07|619.01|616.21|619.01|616.21|618.7|615.9|0
1661291400000|2022-08-23 21:50:00|619.24|616.44|619.24|616.44|619.24|616.44|619.24|616.44|0
1661291700000|2022-08-23 21:55:00|619|616.2|618.9|616.1|619|616.2|618.74|615.94|0
1661292000000|2022-08-23 22:00:00|620.02|617.22|617.48|614.68|620.02|617.22|616.91|614.11|0
1661292300000|2022-08-23 22:05:00|617.37|614.57|616.21|613.41|617.37|614.57|616.21|613.41|0
1661292600000|2022-08-23 22:10:00|616.1|613.3|616.67|613.87|616.67|613.87|615.76|612.96|0
1661292900000|2022-08-23 22:15:00|616.44|613.64|615.98|613.18|616.44|613.64|615.75|612.95|0
1661293200000|2022-08-23 22:20:00|616.21|613.41|616.21|613.41|616.44|613.64|615.75|612.95|0
1661293500000|2022-08-23 22:25:00|616.44|613.64|616.67|613.87|616.9|614.1|616.21|613.41|0
1661293800000|2022-08-23 22:30:00|616.21|613.41|617.82|615.02|617.82|615.02|615.98|613.18|0
1661294100000|2022-08-23 22:35:00|617.59|614.79|617.25|614.45|617.82|615.02|616.9|614.1|0
1661294400000|2022-08-23 22:40:00|617.13|614.33|616.21|613.41|617.13|614.33|616.21|613.41|0
1661294700000|2022-08-23 22:45:00|616.33|613.53|615.98|613.18|616.33|613.53|615.52|612.72|0
1661295000000|2022-08-23 22:50:00|615.87|613.07|615.98|613.18|616.21|613.41|615.75|612.95|0
1661295300000|2022-08-23 22:55:00|616.1|613.3|616.21|613.41|616.44|613.64|616.1|613.3|0
1661295600000|2022-08-23 23:00:00|615.98|613.18|615.75|612.95|616.21|613.41|615.06|612.26|0
1661295900000|2022-08-23 23:05:00|615.64|612.84|614.83|612.03|615.64|612.84|614.6|611.8|0
1661296200000|2022-08-23 23:10:00|615.06|612.26|615.28|612.48|615.74|612.94|615.05|612.25|0
1661296500000|2022-08-23 23:15:00|615.17|612.37|614.82|612.02|615.28|612.48|614.59|611.79|0
1661296800000|2022-08-23 23:20:00|614.94|612.14|614.59|611.79|615.05|612.25|614.36|611.56|0
1661297100000|2022-08-23 23:25:00|614.82|612.02|615.74|612.94|615.74|612.94|614.59|611.79|0
1661297400000|2022-08-23 23:30:00|615.86|613.06|617.12|614.32|617.81|615.01|615.86|613.06|0
1661297700000|2022-08-23 23:35:00|617.35|614.55|616.78|613.98|617.58|614.78|616.55|613.75|0
1661298000000|2022-08-23 23:40:00|616.66|613.86|617.12|614.32|617.81|615.01|616.66|613.86|0
1661298300000|2022-08-23 23:45:00|617.24|614.44|617.12|614.32|618.04|615.24|617.12|614.32|0
1661298600000|2022-08-23 23:50:00|616.89|614.09|618.96|616.16|619.19|616.39|616.89|614.09|0
1661298900000|2022-08-23 23:55:00|619.19|616.39|618.04|615.24|619.19|616.39|618.04|615.24|0
1661299200000|2022-08-24 00:00:00|617.8|615|617.34|614.54|619.42|616.62|615.74|612.94|0
1661299500000|2022-08-24 00:05:00|617.23|614.43|617.23|614.43|618.15|615.35|616.42|613.62|0
1661299800000|2022-08-24 00:10:00|617.34|614.54|617.46|614.66|619.41|616.61|617.11|614.31|0
1661300100000|2022-08-24 00:15:00|617.57|614.77|617.57|614.77|618.72|615.92|616.42|613.62|0
1661300400000|2022-08-24 00:20:00|618.03|615.23|619.18|616.38|619.18|616.38|617.34|614.54|0
1661300700000|2022-08-24 00:25:00|618.95|616.15|618.49|615.69|619.18|616.38|618.26|615.46|0
1661301000000|2022-08-24 00:30:00|618.61|615.81|618.84|616.04|618.95|616.15|617.11|614.31|0
1661301300000|2022-08-24 00:35:00|618.95|616.15|620.79|617.99|620.79|617.99|618.72|615.92|0
1661301600000|2022-08-24 00:40:00|620.68|617.88|621.48|618.68|621.48|618.68|619.87|617.07|0
1661301900000|2022-08-24 00:45:00|621.25|618.45|619.41|616.61|621.25|618.45|619.18|616.38|0
1661302200000|2022-08-24 00:50:00|619.3|616.5|619.18|616.38|619.87|617.07|619.18|616.38|0
1661302500000|2022-08-24 00:55:00|619.3|616.5|620.1|617.3|620.1|617.3|618.49|615.69|0
1661302800000|2022-08-24 01:00:00|620.33|617.53|620.79|617.99|621.02|618.22|619.87|617.07|0
1661303100000|2022-08-24 01:05:00|620.56|617.76|620.79|617.99|621.48|618.68|620.21|617.41|0
1661303400000|2022-08-24 01:10:00|621.02|618.22|621.01|618.21|621.48|618.68|620.32|617.52|0
1661303700000|2022-08-24 01:15:00|620.55|617.75|620.32|617.52|620.55|617.75|619.52|616.72|0
1661304000000|2022-08-24 01:20:00|620.55|617.75|620.55|617.75|621.01|618.21|620.09|617.29|0
1661304300000|2022-08-24 01:25:00|620.32|617.52|621.47|618.67|621.47|618.67|619.86|617.06|0
1661304600000|2022-08-24 01:30:00|621.24|618.44|621.24|618.44|621.47|618.67|621.01|618.21|0
1661304900000|2022-08-24 01:35:00|621.47|618.67|620.32|617.52|621.47|618.67|620.32|617.52|0
1661305200000|2022-08-24 01:40:00|620.55|617.75|624.01|621.21|624.93|622.13|620.55|617.75|0
1661305500000|2022-08-24 01:45:00|624.24|621.44|626.78|623.98|627.24|624.44|623.78|620.98|0
1661305800000|2022-08-24 01:50:00|626.66|623.86|627.24|624.44|630.01|627.21|626.54|623.74|0
1661306100000|2022-08-24 01:55:00|627.47|624.67|627|624.2|629.08|626.28|626.54|623.74|0
1661306400000|2022-08-24 02:00:00|626.77|623.97|625.85|623.05|627.24|624.44|625.62|622.82|0
1661306700000|2022-08-24 02:05:00|625.74|622.94|627.23|624.43|627.23|624.43|625.62|622.82|0
1661307000000|2022-08-24 02:10:00|627|624.2|627.46|624.66|628.85|626.05|627|624.2|0
1661307300000|2022-08-24 02:15:00|627.23|624.43|626.54|623.74|627.58|624.78|626.31|623.51|0
1661307600000|2022-08-24 02:20:00|626.31|623.51|626.31|623.51|627.46|624.66|625.61|622.81|0
1661307900000|2022-08-24 02:25:00|626.43|623.63|626.54|623.74|626.54|623.74|625.84|623.04|0
1661308200000|2022-08-24 02:30:00|626.77|623.97|627.23|624.43|628.39|625.59|626.77|623.97|0
1661308500000|2022-08-24 02:35:00|627.46|624.66|629.08|626.28|629.54|626.74|627.46|624.66|0
1661308800000|2022-08-24 02:40:00|628.85|626.05|631.16|628.36|631.16|628.36|628.38|625.58|0
1661309100000|2022-08-24 02:45:00|630.93|628.13|630.93|628.13|631.62|628.82|629.54|626.74|0
1661309400000|2022-08-24 02:50:00|630.69|627.89|630.69|627.89|631.16|628.36|630.23|627.43|0
1661309700000|2022-08-24 02:55:00|630.46|627.66|630|627.2|631.39|628.59|629.77|626.97|0
1661310000000|2022-08-24 03:00:00|629.77|626.97|630.46|627.66|630.69|627.89|629.54|626.74|0
1661310300000|2022-08-24 03:05:00|630.35|627.55|629.89|627.09|630.46|627.66|628.84|626.04|0
1661310600000|2022-08-24 03:10:00|629.77|626.97|629.3|626.5|630|627.2|629.07|626.27|0
1661310900000|2022-08-24 03:15:00|629.53|626.73|629.53|626.73|629.77|626.97|629.07|626.27|0
1661311200000|2022-08-24 03:20:00|629.42|626.62|629.99|627.19|630.69|627.89|629.07|626.27|0
1661311500000|2022-08-24 03:25:00|630.23|627.43|630.23|627.43|630.92|628.12|629.99|627.19|0
1661311800000|2022-08-24 03:30:00|630.46|627.66|629.3|626.5|630.46|627.66|628.84|626.04|0
1661312100000|2022-08-24 03:35:00|629.19|626.39|629.3|626.5|629.76|626.96|629.07|626.27|0
1661312400000|2022-08-24 03:40:00|629.07|626.27|629.53|626.73|629.53|626.73|628.84|626.04|0
1661312700000|2022-08-24 03:45:00|629.3|626.5|629.76|626.96|629.99|627.19|629.07|626.27|0
1661313000000|2022-08-24 03:50:00|629.88|627.08|629.06|626.26|630.22|627.42|628.83|626.03|0
1661313300000|2022-08-24 03:55:00|629.3|626.5|629.76|626.96|629.76|626.96|629.3|626.5|0
1661313600000|2022-08-24 04:00:00|629.99|627.19|630.45|627.65|630.68|627.88|629.99|627.19|0
1661313900000|2022-08-24 04:05:00|630.68|627.88|630.68|627.88|630.91|628.11|629.99|627.19|0
1661314200000|2022-08-24 04:10:00|631.14|628.34|631.37|628.57|632.07|629.27|631.14|628.34|0
1661314500000|2022-08-24 04:15:00|631.14|628.34|629.99|627.19|631.37|628.57|629.75|626.95|0
1661314800000|2022-08-24 04:20:00|629.75|626.95|629.06|626.26|629.75|626.95|628.6|625.8|0
1661315100000|2022-08-24 04:25:00|628.83|626.03|629.06|626.26|629.29|626.49|628.6|625.8|0
1661315400000|2022-08-24 04:30:00|629.29|626.49|629.06|626.26|629.29|626.49|628.83|626.03|0
1661315700000|2022-08-24 04:35:00|628.83|626.03|629.26|626.46|630.18|627.38|628.6|625.8|0
1661316000000|2022-08-24 04:40:00|629.49|626.69|627.42|624.62|629.72|626.92|627.42|624.62|0
1661316300000|2022-08-24 04:45:00|627.65|624.85|626.5|623.7|627.88|625.08|626.5|623.7|0
1661316600000|2022-08-24 04:50:00|626.62|623.82|623.04|620.24|626.62|623.82|622.81|620.01|0
1661316900000|2022-08-24 04:55:00|622.81|620.01|622.58|619.78|623.27|620.47|621.43|618.63|0
1661317200000|2022-08-24 05:00:00|622.35|619.55|623.04|620.24|623.04|620.24|621.89|619.09|0
1661317500000|2022-08-24 05:05:00|622.81|620.01|623.5|620.7|623.73|620.93|622.12|619.32|0
1661317800000|2022-08-24 05:10:00|623.62|620.82|623.73|620.93|623.96|621.16|622.81|620.01|0
1661318100000|2022-08-24 05:15:00|623.62|620.82|624.42|621.62|624.65|621.85|623.04|620.24|0
1661318400000|2022-08-24 05:20:00|624.65|621.85|624.19|621.39|624.65|621.85|623.27|620.47|0
1661318700000|2022-08-24 05:25:00|623.96|621.16|622.81|620.01|624.42|621.62|622.81|620.01|0
1661319000000|2022-08-24 05:30:00|623.04|620.24|622.12|619.32|623.5|620.7|621.2|618.4|0
1661319300000|2022-08-24 05:35:00|621.89|619.09|621.66|618.86|622.35|619.55|621.2|618.4|0
1661319600000|2022-08-24 05:40:00|621.43|618.63|621.43|618.63|622.35|619.55|621.43|618.63|0
1661319900000|2022-08-24 05:45:00|621.66|618.86|621.77|618.97|622.12|619.32|620.51|617.71|0
1661320200000|2022-08-24 05:50:00|621.65|618.85|623.03|620.23|623.03|620.23|621.43|618.63|0
1661320500000|2022-08-24 05:55:00|622.92|620.12|622.46|619.66|623.03|620.23|622.11|619.31|0
1661320800000|2022-08-24 06:00:00|622.34|619.54|620.27|617.47|622.57|619.77|620.04|617.24|0
1661321100000|2022-08-24 06:05:00|620.04|617.24|618.21|615.41|620.27|617.47|618.21|615.41|0
1661321400000|2022-08-24 06:10:00|618.44|615.64|620.73|617.93|620.96|618.16|618.44|615.64|0
1661321700000|2022-08-24 06:15:00|620.39|617.59|622.11|619.31|622.11|619.31|620.27|617.47|0
1661322000000|2022-08-24 06:20:00|622.23|619.43|624.18|621.38|625.22|622.42|622.11|619.31|0
1661322300000|2022-08-24 06:25:00|624.07|621.27|624.41|621.61|624.64|621.84|623.49|620.69|0
1661322600000|2022-08-24 06:30:00|624.64|621.84|625.1|622.3|626.25|623.45|624.18|621.38|0
1661322900000|2022-08-24 06:35:00|624.64|621.84|622.68|619.88|625.1|622.3|622.57|619.77|0
1661323200000|2022-08-24 06:40:00|622.8|620|623.37|620.57|624.29|621.49|622.34|619.54|0
1661323500000|2022-08-24 06:45:00|623.25|620.45|624.4|621.6|624.4|621.6|622.56|619.76|0
1661323800000|2022-08-24 06:50:00|624.52|621.72|622.56|619.76|625.32|622.52|622.45|619.65|0
1661324100000|2022-08-24 06:55:00|622.79|619.99|622.56|619.76|622.79|619.99|621.18|618.38|0
1661324400000|2022-08-24 07:00:00|623.25|620.45|619.8|617|624.86|622.06|618.66|615.86|0
1661324700000|2022-08-24 07:05:00|619.15|616.75|620.64|618.24|620.98|618.58|618.23|615.83|0
1661325000000|2022-08-24 07:10:00|620.52|618.12|619.49|617.09|621.67|619.27|615.7|613.3|0
1661325300000|2022-08-24 07:15:00|619.83|617.43|623.17|620.77|623.4|621|619.37|616.97|0
1661325600000|2022-08-24 07:20:00|623.28|620.88|626.39|623.99|627.65|625.25|623.28|620.88|0
1661325900000|2022-08-24 07:25:00|626.73|624.33|628.69|626.29|629.72|627.32|626.73|624.33|0
1661326200000|2022-08-24 07:30:00|628.57|626.17|633.88|631.48|634.8|632.4|628.57|626.17|0
1661326500000|2022-08-24 07:35:00|634.11|631.71|627.88|625.48|634.11|631.71|627.88|625.48|0
1661326800000|2022-08-24 07:40:00|627.65|625.25|627.54|625.14|628.57|626.17|625.69|623.29|0
1661327100000|2022-08-24 07:45:00|627.88|625.48|625.23|622.83|628.57|626.17|624.42|622.02|0
1661327400000|2022-08-24 07:50:00|625.34|622.94|625.8|623.4|628|625.6|625.34|622.94|0
1661327700000|2022-08-24 07:55:00|626.03|623.63|627.53|625.13|629.49|627.09|625.8|623.4|0
1661328000000|2022-08-24 08:00:00|627.41|625.01|624.65|622.25|628.34|625.94|623.62|621.22|0
1661328300000|2022-08-24 08:05:00|624.77|622.37|622.7|620.3|625.11|622.71|622.35|619.95|0
1661328600000|2022-08-24 08:10:00|622.58|620.18|620.05|617.65|623.5|621.1|620.05|617.65|0
1661328900000|2022-08-24 08:15:00|620.28|617.88|620.05|617.65|622.35|619.95|619.82|617.42|0
1661329200000|2022-08-24 08:20:00|619.82|617.42|618.9|616.5|620.86|618.46|618.67|616.27|0
1661329500000|2022-08-24 08:25:00|619.02|616.62|619.36|616.96|619.59|617.19|618.21|615.81|0
1661329800000|2022-08-24 08:30:00|619.59|617.19|614.43|612.03|619.59|617.19|612.48|610.08|0
1661330100000|2022-08-24 08:35:00|614.54|612.14|615.46|613.06|615.46|613.06|612.71|610.31|0
1661330400000|2022-08-24 08:40:00|615.23|612.83|617.29|614.89|617.87|615.47|614.89|612.49|0
1661330700000|2022-08-24 08:45:00|617.52|615.12|614.31|611.91|617.64|615.24|614.31|611.91|0
1661331000000|2022-08-24 08:50:00|614.43|612.03|615.23|612.83|616.83|614.43|614.43|612.03|0
1661331300000|2022-08-24 08:55:00|615|612.6|614.08|611.68|616.49|614.09|613.85|611.45|0
1661331600000|2022-08-24 09:00:00|614.31|611.91|613.39|610.99|614.66|612.26|612.48|610.08|0
1661331900000|2022-08-24 09:05:00|613.51|611.11|613.16|610.76|615.91|613.51|613.16|610.76|0
1661332200000|2022-08-24 09:10:00|612.93|610.53|614.77|612.37|614.77|612.37|612.7|610.3|0
1661332500000|2022-08-24 09:15:00|614.66|612.26|615.91|613.51|616.49|614.09|614.54|612.14|0
1661332800000|2022-08-24 09:20:00|616.03|613.63|616.14|613.74|616.49|614.09|615.34|612.94|0
1661333100000|2022-08-24 09:25:00|616.26|613.86|617.28|614.88|617.28|614.88|615.91|613.51|0
1661333400000|2022-08-24 09:30:00|617.17|614.77|619.35|616.95|620.27|617.87|617.05|614.65|0
1661333700000|2022-08-24 09:35:00|619.81|617.41|619.81|617.41|620.27|617.87|618.89|616.49|0
1661334000000|2022-08-24 09:40:00|619.58|617.18|618.09|615.69|619.58|617.18|617.28|614.88|0
1661334300000|2022-08-24 09:45:00|617.97|615.57|619.35|616.95|619.69|617.29|617.74|615.34|0
1661334600000|2022-08-24 09:50:00|619.57|617.17|618.89|616.49|620.72|618.32|618.43|616.03|0
1661334900000|2022-08-24 09:55:00|619.23|616.83|619.92|617.52|620.72|618.32|618.43|616.03|0
1661335200000|2022-08-24 10:00:00|619.57|617.17|619.23|616.83|620.26|617.86|618.88|616.48|0
1661335500000|2022-08-24 10:05:00|619.34|616.94|617.74|615.34|619.8|617.4|617.28|614.88|0
1661335800000|2022-08-24 10:10:00|617.51|615.11|617.5|615.1|618.65|616.25|617.28|614.88|0
1661336100000|2022-08-24 10:15:00|617.28|614.88|618.19|615.79|618.88|616.48|617.28|614.88|0
1661336400000|2022-08-24 10:20:00|617.96|615.56|617.27|614.87|618.88|616.48|616.36|613.96|0
1661336700000|2022-08-24 10:25:00|617.5|615.1|617.62|615.22|619.8|617.4|617.27|614.87|0
1661337000000|2022-08-24 10:30:00|617.73|615.33|617.5|615.1|619.11|616.71|617.16|614.76|0
1661337300000|2022-08-24 10:35:00|617.27|614.87|617.73|615.33|617.73|615.33|616.12|613.72|0
1661337600000|2022-08-24 10:40:00|617.96|615.56|617.73|615.33|620.71|618.31|617.5|615.1|0
1661337900000|2022-08-24 10:45:00|617.5|615.1|619.56|617.16|619.91|617.51|617.5|615.1|0
1661338200000|2022-08-24 10:50:00|619.33|616.93|620.71|618.31|620.94|618.54|619.22|616.82|0
1661338500000|2022-08-24 10:55:00|620.94|618.54|620.71|618.31|621.86|619.46|620.25|617.85|0
1661338800000|2022-08-24 11:00:00|620.48|618.08|618.87|616.47|621.17|618.77|618.87|616.47|0
1661339100000|2022-08-24 11:05:00|618.99|616.59|617.61|615.21|620.14|617.74|617.49|615.09|0
1661339400000|2022-08-24 11:10:00|617.49|615.09|616.12|613.72|617.49|615.09|615.78|613.38|0
1661339700000|2022-08-24 11:15:00|615.66|613.26|616.35|613.95|617.26|614.86|615.43|613.03|0
1661340000000|2022-08-24 11:20:00|616.47|614.07|616.12|613.72|617.26|614.86|614.97|612.57|0
1661340300000|2022-08-24 11:25:00|616.35|613.95|614.51|612.11|617.72|615.32|614.51|612.11|0
1661340600000|2022-08-24 11:30:00|614.63|612.23|615.43|613.03|615.66|613.26|613.37|610.97|0
1661340900000|2022-08-24 11:35:00|615.66|613.26|614.51|612.11|616.34|613.94|613.59|611.19|0
1661341200000|2022-08-24 11:40:00|614.28|611.88|612.91|610.51|615.32|612.92|612.91|610.51|0
1661341500000|2022-08-24 11:45:00|613.13|610.73|610.16|607.76|613.59|611.19|609.93|607.53|0
1661341800000|2022-08-24 11:50:00|609.93|607.53|609.02|606.62|611.07|608.67|608.79|606.39|0
1661342100000|2022-08-24 11:55:00|608.79|606.39|609.44|607.04|610.62|608.22|608.56|606.16|0
1661342400000|2022-08-24 12:00:00|609.21|606.81|606.23|603.83|609.44|607.04|605.77|603.37|0
1661342700000|2022-08-24 12:05:00|606.46|604.06|607.83|605.43|608.29|605.89|606|603.6|0
1661343000000|2022-08-24 12:10:00|608.06|605.66|607.37|604.97|609.21|606.81|607.37|604.97|0
1661343300000|2022-08-24 12:15:00|607.49|605.09|608.75|606.35|608.98|606.58|606|603.6|0
1661343600000|2022-08-24 12:20:00|608.64|606.24|609.66|607.26|611.04|608.64|608.52|606.12|0
1661343900000|2022-08-24 12:25:00|609.55|607.15|610.01|607.61|610.35|607.95|608.18|605.78|0
1661344200000|2022-08-24 12:30:00|610.47|608.07|610.35|607.95|611.73|609.33|608.64|606.24|0
1661344500000|2022-08-24 12:35:00|610.58|608.18|613.9|611.5|614.36|611.96|610.58|608.18|0
1661344800000|2022-08-24 12:40:00|614.13|611.73|615.04|612.64|617.11|614.71|613.9|611.5|0
1661345100000|2022-08-24 12:45:00|615.5|613.1|615.73|613.33|618.26|615.86|615.5|613.1|0
1661345400000|2022-08-24 12:50:00|615.96|613.56|614.12|611.72|616.88|614.48|613.67|611.27|0
1661345700000|2022-08-24 12:55:00|614.35|611.95|613.89|611.49|614.58|612.18|612.75|610.35|0
1661346000000|2022-08-24 13:00:00|613.66|611.26|616.42|614.02|616.42|614.02|613.66|611.26|0
1661346300000|2022-08-24 13:05:00|615.96|613.56|614.81|612.41|616.64|614.24|614.12|611.72|0
1661346600000|2022-08-24 13:10:00|614.58|612.18|616.64|614.24|617.33|614.93|614.12|611.72|0
1661346900000|2022-08-24 13:15:00|616.87|614.47|617.33|614.93|618.02|615.62|616.64|614.24|0
1661347200000|2022-08-24 13:20:00|617.56|615.16|617.56|615.16|618.25|615.85|616.64|614.24|0
1661347500000|2022-08-24 13:25:00|618.02|615.62|618.71|616.31|619.86|617.46|617.1|614.7|0
1661347800000|2022-08-24 13:30:00|618.25|615.85|624.46|622.06|624.46|622.06|617.56|615.16|0
1661348100000|2022-08-24 13:35:00|624.92|622.52|617.56|615.16|624.92|622.52|617.1|614.7|0
1661348400000|2022-08-24 13:40:00|616.87|614.47|614.8|612.4|619.85|617.45|613.89|611.49|0
1661348700000|2022-08-24 13:45:00|615.03|612.63|617.78|615.38|618.47|616.07|613.66|611.26|0
1661349000000|2022-08-24 13:50:00|617.55|615.15|617.67|615.27|618.13|615.73|613.99|611.59|0
1661349300000|2022-08-24 13:55:00|617.9|615.5|617.09|614.69|619.74|617.34|615.83|613.43|0
1661349600000|2022-08-24 14:00:00|616.75|614.35|619.5|617.1|619.96|617.56|612.15|609.75|0
1661349900000|2022-08-24 14:05:00|619.27|616.87|615.82|613.42|620.43|618.03|613.53|611.13|0
1661350200000|2022-08-24 14:10:00|616.05|613.65|613.65|611.25|616.05|613.65|612.15|609.75|0
1661350500000|2022-08-24 14:15:00|613.3|610.9|607.34|604.94|615.13|612.73|607.34|604.94|0
1661350800000|2022-08-24 14:20:00|607.11|604.71|608.02|605.62|609.63|607.23|605.97|603.57|0
1661351100000|2022-08-24 14:25:00|607.79|605.39|607.61|605.21|608.48|606.08|604.4|602|0
1661351400000|2022-08-24 14:30:00|607.38|604.98|607.61|605.21|611.05|608.65|605.32|602.92|0
1661351700000|2022-08-24 14:35:00|607.38|604.98|610.59|608.19|611.74|609.34|605.32|602.92|0
1661352000000|2022-08-24 14:40:00|610.82|608.42|612.66|610.26|614.96|612.56|610.82|608.42|0
1661352300000|2022-08-24 14:45:00|612.43|610.03|610.13|607.73|614.27|611.87|610.13|607.73|0
1661352600000|2022-08-24 14:50:00|610.36|607.96|609.44|607.04|611.74|609.34|607.6|605.2|0
1661352900000|2022-08-24 14:55:00|609.9|607.5|608.98|606.58|610.82|608.42|606.46|604.06|0
1661353200000|2022-08-24 15:00:00|608.75|606.35|608.06|605.66|609.67|607.27|606.46|604.06|0
1661353500000|2022-08-24 15:05:00|608.29|605.89|607.37|604.97|609.9|607.5|606|603.6|0
1661353800000|2022-08-24 15:10:00|607.14|604.74|600.27|597.87|608.52|606.12|600.27|597.87|0
1661354100000|2022-08-24 15:15:00|599.82|597.42|598.79|596.39|600.12|597.72|595.14|592.74|0
1661354400000|2022-08-24 15:20:00|598.57|596.17|597.42|595.02|599.25|596.85|596.74|594.34|0
1661354700000|2022-08-24 15:25:00|597.19|594.79|596.74|594.34|597.88|595.48|595.37|592.97|0
1661355000000|2022-08-24 15:30:00|596.51|594.11|596.88|594.48|597.56|595.16|594.14|591.74|0
1661355300000|2022-08-24 15:35:00|597.11|594.71|596.42|594.02|598.02|595.62|595.96|593.56|0
1661355600000|2022-08-24 15:40:00|596.65|594.25|594.82|592.42|597.1|594.7|594.82|592.42|0
1661355900000|2022-08-24 15:45:00|594.59|592.19|593.9|591.5|594.59|592.19|592.76|590.36|0
1661356200000|2022-08-24 15:50:00|594.13|591.73|591.17|588.77|594.13|591.73|590.48|588.08|0
1661356500000|2022-08-24 15:55:00|590.48|588.08|593.67|591.27|593.67|591.27|590.03|587.63|0
1661356800000|2022-08-24 16:00:00|593.45|591.05|592.3|589.9|594.59|592.19|591.62|589.22|0
1661357100000|2022-08-24 16:05:00|592.08|589.68|592.3|589.9|593.44|591.04|591.16|588.76|0
1661357400000|2022-08-24 16:10:00|592.08|589.68|592.68|590.28|593.51|591.11|591.16|588.76|0
1661357700000|2022-08-24 16:15:00|592.91|590.51|593.37|590.97|593.37|590.97|591.08|588.68|0
1661358000000|2022-08-24 16:20:00|593.59|591.19|595.42|593.02|595.65|593.25|593.37|590.97|0
1661358300000|2022-08-24 16:25:00|595.19|592.79|596.11|593.71|596.8|594.4|594.28|591.88|0
1661358600000|2022-08-24 16:30:00|596.34|593.94|597.48|595.08|598.86|596.46|596.34|593.94|0
1661358900000|2022-08-24 16:35:00|597.37|594.97|602.29|599.89|603.44|601.04|597.37|594.97|0
1661359200000|2022-08-24 16:40:00|602.07|599.67|608.96|606.56|610.57|608.17|601.15|598.75|0
1661359500000|2022-08-24 16:45:00|608.85|606.45|608.27|605.87|609.65|607.25|606.43|604.03|0
1661359800000|2022-08-24 16:50:00|608.5|606.1|609.65|607.25|611.03|608.63|608.27|605.87|0
1661360100000|2022-08-24 16:55:00|609.88|607.48|609.36|606.96|610.34|607.94|608.5|606.1|0
1661360400000|2022-08-24 17:00:00|609.13|606.73|610.51|608.11|610.97|608.57|608.44|606.04|0
1661360700000|2022-08-24 17:05:00|610.28|607.88|605.46|603.06|610.51|608.11|605.23|602.83|0
1661361000000|2022-08-24 17:10:00|605.23|602.83|607.29|604.89|607.75|605.35|605|602.6|0
1661361300000|2022-08-24 17:15:00|607.06|604.66|608.67|606.27|608.67|606.27|605.68|603.28|0
1661361600000|2022-08-24 17:20:00|608.9|606.5|610.85|608.45|610.85|608.45|607.98|605.58|0
1661361900000|2022-08-24 17:25:00|610.73|608.33|613.49|611.09|614.18|611.78|610.04|607.64|0
1661362200000|2022-08-24 17:30:00|613.72|611.32|613.26|610.86|614.41|612.01|611.42|609.02|0
1661362500000|2022-08-24 17:35:00|613.49|611.09|611.42|609.02|613.72|611.32|611.42|609.02|0
1661362800000|2022-08-24 17:40:00|611.65|609.25|611.42|609.02|613.49|611.09|611.19|608.79|0
1661363100000|2022-08-24 17:45:00|611.65|609.25|610.5|608.1|612.11|609.71|609.58|607.18|0
1661363400000|2022-08-24 17:50:00|610.73|608.33|610.73|608.33|610.73|608.33|608.89|606.49|0
1661363700000|2022-08-24 17:55:00|610.96|608.56|609.12|606.72|611.42|609.02|609.12|606.72|0
1661364000000|2022-08-24 18:00:00|608.66|606.26|607.97|605.57|610.27|607.87|607.28|604.88|0
1661364300000|2022-08-24 18:05:00|608.2|605.8|606.82|604.42|610.27|607.87|606.13|603.73|0
1661364600000|2022-08-24 18:10:00|606.59|604.19|607.74|605.34|607.97|605.57|606.13|603.73|0
1661364900000|2022-08-24 18:15:00|607.51|605.11|607.74|605.34|608.89|606.49|607.28|604.88|0
1661365200000|2022-08-24 18:20:00|607.51|605.11|606.13|603.73|609.57|607.17|605.9|603.5|0
1661365500000|2022-08-24 18:25:00|606.36|603.96|607.28|604.88|607.74|605.34|605.9|603.5|0
1661365800000|2022-08-24 18:30:00|607.05|604.65|610.72|608.32|611.41|609.01|606.82|604.42|0
1661366100000|2022-08-24 18:35:00|610.95|608.55|609.11|606.71|611.64|609.24|609.11|606.71|0
1661366400000|2022-08-24 18:40:00|608.88|606.48|609.57|607.17|610.03|607.63|607.96|605.56|0
1661366700000|2022-08-24 18:45:00|609.8|607.4|610.49|608.09|612.33|609.93|609.34|606.94|0
1661367000000|2022-08-24 18:50:00|610.15|607.75|607.61|605.21|610.95|608.55|607.38|604.98|0
1661367300000|2022-08-24 18:55:00|607.15|604.75|605.6|603.2|608.07|605.67|605.14|602.74|0
1661367600000|2022-08-24 19:00:00|605.83|603.43|604.68|602.28|606.98|604.58|604.68|602.28|0
1661367900000|2022-08-24 19:05:00|604.45|602.05|601.69|599.29|604.45|602.05|601.01|598.61|0
1661368200000|2022-08-24 19:10:00|601.46|599.06|599.17|596.77|602.38|599.98|598.94|596.54|0
1661368500000|2022-08-24 19:15:00|598.94|596.54|598.25|595.85|601|598.6|598.02|595.62|0
1661368800000|2022-08-24 19:20:00|598.48|596.08|599.8|597.4|600.49|598.09|598.48|596.08|0
1661369100000|2022-08-24 19:25:00|600.03|597.63|601.63|599.23|602.55|600.15|599.57|597.17|0
1661369400000|2022-08-24 19:30:00|601.86|599.46|600.03|597.63|601.86|599.46|600.03|597.63|0
1661369700000|2022-08-24 19:35:00|599.57|597.17|596.19|593.79|599.8|597.4|595.9|593.5|0
1661370000000|2022-08-24 19:40:00|595.74|593.34|596.37|593.97|597.98|595.58|595.69|593.29|0
1661370300000|2022-08-24 19:45:00|596.6|594.2|598.07|595.67|598.89|596.49|596.6|594.2|0
1661370600000|2022-08-24 19:50:00|598.53|596.13|599.45|597.05|600.37|597.97|597.61|595.21|0
1661370900000|2022-08-24 19:55:00|599.91|597.51|603.52|601.12|605.36|602.96|599.22|596.82|0
1661371200000|2022-08-24 20:00:00|603.06|600.66|600.76|598.36|604.44|602.04|600.76|598.36|0
1661371500000|2022-08-24 20:05:00|601.45|599.05|600.99|598.59|602.14|599.74|600.99|598.59|0
1661371800000|2022-08-24 20:10:00|601.22|598.82|600.3|597.9|601.68|599.28|600.07|597.67|0
1661372100000|2022-08-24 20:15:00|600.5|597.7|599.81|597.01|600.5|597.7|599.58|596.78|0
1661372400000|2022-08-24 20:20:00|600.96|598.16|600.04|597.24|603.26|600.46|598.78|595.98|0
1661372700000|2022-08-24 20:25:00|600.27|597.47|599.81|597.01|600.5|597.7|599.58|596.78|0
1661373000000|2022-08-24 20:30:00|599.58|596.78|600.04|597.24|600.04|597.24|599.12|596.32|0
1661373300000|2022-08-24 20:35:00|600.5|597.7|600.5|597.7|600.96|598.16|600.04|597.24|0
1661373600000|2022-08-24 20:40:00|600.27|597.47|598.43|595.63|600.27|597.47|598.2|595.4|0
1661373900000|2022-08-24 20:45:00|598.2|595.4|598.2|595.4|598.2|595.4|597.86|595.06|0
1661374200000|2022-08-24 20:50:00|597.97|595.17|597.74|594.94|598.43|595.63|597.28|594.48|0
1661374500000|2022-08-24 20:55:00|597.86|595.06|597.76|594.96|597.86|595.06|597.63|594.83|0
1661374800000|2022-08-24 21:00:00|597.79|594.99|598.68|595.88|598.72|595.92|597.76|594.96|0
1661375100000|2022-08-24 21:05:00|599.09|596.29|598.58|595.78|599.09|596.29|598.43|595.63|0
1661375400000|2022-08-24 21:10:00|598.68|595.88|598.75|595.95|598.92|596.12|598.62|595.82|0
1661375700000|2022-08-24 21:15:00|598.78|595.98|598.88|596.08|598.92|596.12|598.68|595.88|0
1661376000000|2022-08-24 21:20:00|598.92|596.12|598.85|596.05|598.92|596.12|598.85|596.05|0
1661376300000|2022-08-24 21:25:00|598.88|596.08|598.68|595.88|599.22|596.42|598.68|595.88|0
1661376600000|2022-08-24 21:30:00|598.72|595.92|598.65|595.85|598.78|595.98|598.55|595.75|0
1661376900000|2022-08-24 21:35:00|598.98|596.18|598.82|596.02|598.98|596.18|598.78|595.98|0
1661377200000|2022-08-24 21:40:00|598.68|595.88|598.65|595.85|598.68|595.88|598.65|595.85|0
1661377500000|2022-08-24 21:45:00|598.68|595.88|598.74|595.94|598.88|596.08|598.68|595.88|0
1661377800000|2022-08-24 21:50:00|598.71|595.91|598.68|595.88|598.78|595.98|598.61|595.81|0
1661378100000|2022-08-24 21:55:00|598.65|595.85|598.67|595.87|598.84|596.04|598.28|595.48|0
1661378400000|2022-08-24 22:00:00|599|596.2|597.73|594.93|599.11|596.31|597.73|594.93|0
1661378700000|2022-08-24 22:05:00|597.96|595.16|596.81|594.01|598.19|595.39|596.81|594.01|0
1661379000000|2022-08-24 22:10:00|597.27|594.47|597.73|594.93|597.96|595.16|597.04|594.24|0
1661379300000|2022-08-24 22:15:00|597.96|595.16|598.41|595.61|598.41|595.61|597.96|595.16|0
1661379600000|2022-08-24 22:20:00|598.64|595.84|598.87|596.07|599.1|596.3|598.41|595.61|0
1661379900000|2022-08-24 22:25:00|599.1|596.3|597.95|595.15|599.1|596.3|597.73|594.93|0
1661380200000|2022-08-24 22:30:00|598.41|595.61|598.64|595.84|598.87|596.07|598.3|595.5|0
1661380500000|2022-08-24 22:35:00|598.87|596.07|598.64|595.84|599.33|596.53|598.64|595.84|0
1661380800000|2022-08-24 22:40:00|598.87|596.07|599.22|596.42|599.33|596.53|598.41|595.61|0
1661381100000|2022-08-24 22:45:00|599.33|596.53|599.56|596.76|599.79|596.99|599.1|596.3|0
1661381400000|2022-08-24 22:50:00|599.33|596.53|599.78|596.98|600.01|597.21|599.33|596.53|0
1661381700000|2022-08-24 22:55:00|599.56|596.76|599.1|596.3|599.78|596.98|599.1|596.3|0
1661382000000|2022-08-24 23:00:00|598.87|596.07|598.18|595.38|599.32|596.52|597.95|595.15|0
1661382300000|2022-08-24 23:05:00|598.41|595.61|599.78|596.98|599.78|596.98|598.41|595.61|0
1661382600000|2022-08-24 23:10:00|599.55|596.75|599.78|596.98|600.01|597.21|599.32|596.52|0
1661382900000|2022-08-24 23:15:00|599.55|596.75|599.78|596.98|599.78|596.98|599.55|596.75|0
1661383200000|2022-08-24 23:20:00|599.67|596.87|599.32|596.52|599.78|596.98|598.63|595.83|0
1661383500000|2022-08-24 23:25:00|599.55|596.75|599.09|596.29|599.55|596.75|599.09|596.29|0
1661383800000|2022-08-24 23:30:00|599.32|596.52|600.47|597.67|600.7|597.9|599.32|596.52|0
1661384100000|2022-08-24 23:35:00|600.7|597.9|600.47|597.67|600.7|597.9|600.24|597.44|0
1661384400000|2022-08-24 23:40:00|600.35|597.55|600.46|597.66|600.46|597.66|600.23|597.43|0
1661384700000|2022-08-24 23:45:00|600.23|597.43|602.3|599.5|602.53|599.73|600.23|597.43|0
1661385000000|2022-08-24 23:50:00|602.07|599.27|602.07|599.27|602.3|599.5|601.84|599.04|0
1661385300000|2022-08-24 23:55:00|602.3|599.5|601.61|598.81|602.53|599.73|601.38|598.58|0
1661385600000|2022-08-25 00:00:00|600.92|598.12|602.76|599.96|603.68|600.88|600.69|597.89|0
1661385900000|2022-08-25 00:05:00|602.65|599.85|600.92|598.12|602.76|599.96|600.46|597.66|0
1661386200000|2022-08-25 00:10:00|601.15|598.35|600.92|598.12|601.61|598.81|600.69|597.89|0
1661386500000|2022-08-25 00:15:00|600.69|597.89|600.92|598.12|601.15|598.35|600.23|597.43|0
1661386800000|2022-08-25 00:20:00|600.69|597.89|600.46|597.66|601.15|598.35|600.23|597.43|0
1661387100000|2022-08-25 00:25:00|600.35|597.55|600.23|597.43|600.92|598.12|600.23|597.43|0
1661387400000|2022-08-25 00:30:00|600.46|597.66|597.02|594.22|600.46|597.66|596.79|593.99|0
1661387700000|2022-08-25 00:35:00|597.24|594.44|594.95|592.15|598.16|595.36|594.5|591.7|0
1661388000000|2022-08-25 00:40:00|594.72|591.92|595.18|592.38|595.64|592.84|594.49|591.69|0
1661388300000|2022-08-25 00:45:00|594.95|592.15|594.72|591.92|595.41|592.61|593.58|590.78|0
1661388600000|2022-08-25 00:50:00|594.95|592.15|593.92|591.12|594.95|592.15|593.58|590.78|0
1661388900000|2022-08-25 00:55:00|593.81|591.01|594.26|591.46|594.95|592.15|593.58|590.78|0
1661389200000|2022-08-25 01:00:00|594.49|591.69|594.49|591.69|594.49|591.69|593.8|591|0
1661389500000|2022-08-25 01:05:00|594.26|591.46|594.95|592.15|595.18|592.38|594.26|591.46|0
1661389800000|2022-08-25 01:10:00|595.18|592.38|595.18|592.38|595.18|592.38|594.03|591.23|0
1661390100000|2022-08-25 01:15:00|594.95|592.15|593.11|590.31|595.18|592.38|592.89|590.09|0
1661390400000|2022-08-25 01:20:00|593.34|590.54|594.94|592.14|594.94|592.14|593.11|590.31|0
1661390700000|2022-08-25 01:25:00|594.72|591.92|594.49|591.69|594.72|591.92|593.8|591|0
1661391000000|2022-08-25 01:30:00|594.26|591.46|593.34|590.54|594.26|591.46|593.34|590.54|0
1661391300000|2022-08-25 01:35:00|593.11|590.31|591.74|588.94|593.11|590.31|591.28|588.48|0
1661391600000|2022-08-25 01:40:00|591.51|588.71|592.42|589.62|592.42|589.62|591.51|588.71|0
1661391900000|2022-08-25 01:45:00|592.65|589.85|591.74|588.94|593.11|590.31|591.51|588.71|0
1661392200000|2022-08-25 01:50:00|591.51|588.71|591.97|589.17|592.19|589.39|590.82|588.02|0
1661392500000|2022-08-25 01:55:00|592.19|589.39|592.88|590.08|592.88|590.08|591.96|589.16|0
1661392800000|2022-08-25 02:00:00|592.65|589.85|593.79|590.99|594.02|591.22|592.31|589.51|0
1661393100000|2022-08-25 02:05:00|593.56|590.76|593.11|590.31|593.79|590.99|592.88|590.08|0
1661393400000|2022-08-25 02:10:00|593.33|590.53|594.25|591.45|594.25|591.45|592.88|590.08|0
1661393700000|2022-08-25 02:15:00|594.48|591.68|593.79|590.99|594.48|591.68|593.1|590.3|0
1661394000000|2022-08-25 02:20:00|594.02|591.22|592.19|589.39|594.02|591.22|591.96|589.16|0
1661394300000|2022-08-25 02:25:00|591.96|589.16|591.73|588.93|592.42|589.62|591.73|588.93|0
1661394600000|2022-08-25 02:30:00|591.5|588.7|591.04|588.24|592.42|589.62|591.04|588.24|0
1661394900000|2022-08-25 02:35:00|591.16|588.36|592.19|589.39|592.19|589.39|591.04|588.24|0
1661395200000|2022-08-25 02:40:00|591.96|589.16|592.18|589.38|592.41|589.61|591.73|588.93|0
1661395500000|2022-08-25 02:45:00|592.41|589.61|592.87|590.07|592.87|590.07|592.18|589.38|0
1661395800000|2022-08-25 02:50:00|592.64|589.84|592.87|590.07|593.33|590.53|592.64|589.84|0
1661396100000|2022-08-25 02:55:00|592.64|589.84|592.87|590.07|592.87|590.07|592.64|589.84|0
1661396400000|2022-08-25 03:00:00|592.64|589.84|592.64|589.84|593.32|590.52|592.41|589.61|0
1661396700000|2022-08-25 03:05:00|592.87|590.07|592.18|589.38|593.32|590.52|592.18|589.38|0
1661397000000|2022-08-25 03:10:00|591.95|589.15|591.72|588.92|592.41|589.61|591.72|588.92|0
1661397300000|2022-08-25 03:15:00|591.61|588.81|591.95|589.15|592.18|589.38|591.26|588.46|0
1661397600000|2022-08-25 03:20:00|591.72|588.92|592.86|590.06|592.86|590.06|591.49|588.69|0
1661397900000|2022-08-25 03:25:00|592.63|589.83|592.18|589.38|592.63|589.83|591.49|588.69|0
1661398200000|2022-08-25 03:30:00|592.41|589.61|593.78|590.98|593.78|590.98|591.95|589.15|0
1661398500000|2022-08-25 03:35:00|594.01|591.21|594|591.2|594.46|591.66|593.55|590.75|0
1661398800000|2022-08-25 03:40:00|594.23|591.43|594.23|591.43|594.69|591.89|593.78|590.98|0
1661399100000|2022-08-25 03:45:00|594|591.2|594.46|591.66|594.69|591.89|593.55|590.75|0
1661399400000|2022-08-25 03:50:00|594.23|591.43|593.32|590.52|594.46|591.66|593.32|590.52|0
1661399700000|2022-08-25 03:55:00|593.54|590.74|593.54|590.74|594|591.2|593.31|590.51|0
1661400000000|2022-08-25 04:00:00|593.31|590.51|593.2|590.4|594.23|591.43|593.2|590.4|0
1661400300000|2022-08-25 04:05:00|593.31|590.51|592.86|590.06|593.31|590.51|592.63|589.83|0
1661400600000|2022-08-25 04:10:00|592.97|590.17|592.17|589.37|592.97|590.17|591.94|589.14|0
1661400900000|2022-08-25 04:15:00|591.94|589.14|592.85|590.05|593.31|590.51|591.94|589.14|0
1661401200000|2022-08-25 04:20:00|592.97|590.17|592.62|589.82|593.08|590.28|592.4|589.6|0
1661401500000|2022-08-25 04:25:00|592.4|589.6|591.94|589.14|592.62|589.82|591.94|589.14|0
1661401800000|2022-08-25 04:30:00|591.71|588.91|588.97|586.17|591.71|588.91|588.97|586.17|0
1661402100000|2022-08-25 04:35:00|589.19|586.39|589.65|586.85|589.65|586.85|588.97|586.17|0
1661402400000|2022-08-25 04:40:00|589.42|586.62|589.88|587.08|589.88|587.08|589.42|586.62|0
1661402700000|2022-08-25 04:45:00|589.65|586.85|589.42|586.62|589.65|586.85|589.19|586.39|0
1661403000000|2022-08-25 04:50:00|589.31|586.51|587.82|585.02|589.42|586.62|587.59|584.79|0
1661403300000|2022-08-25 04:55:00|587.71|584.91|588.28|585.48|588.4|585.6|587.48|584.68|0
1661403600000|2022-08-25 05:00:00|587.82|585.02|586.45|583.65|587.82|585.02|585.31|582.51|0
1661403900000|2022-08-25 05:05:00|586.11|583.31|586.45|583.65|586.68|583.88|585.08|582.28|0
1661404200000|2022-08-25 05:10:00|586.68|583.88|587.13|584.33|587.36|584.56|586.45|583.65|0
1661404500000|2022-08-25 05:15:00|587.36|584.56|587.59|584.79|587.59|584.79|586.22|583.42|0
1661404800000|2022-08-25 05:20:00|587.36|584.56|588.96|586.16|588.96|586.16|587.13|584.33|0
1661405100000|2022-08-25 05:25:00|588.73|585.93|588.5|585.7|589.18|586.38|587.81|585.01|0
1661405400000|2022-08-25 05:30:00|588.27|585.47|588.95|586.15|589.18|586.38|588.27|585.47|0
1661405700000|2022-08-25 05:35:00|589.18|586.38|589.64|586.84|589.87|587.07|589.18|586.38|0
1661406000000|2022-08-25 05:40:00|589.87|587.07|589.64|586.84|589.87|587.07|589.41|586.61|0
1661406300000|2022-08-25 05:45:00|589.76|586.96|589.41|586.61|589.87|587.07|588.72|585.92|0
1661406600000|2022-08-25 05:50:00|589.53|586.73|589.86|587.06|589.86|587.06|588.95|586.15|0
1661406900000|2022-08-25 05:55:00|589.64|586.84|589.18|586.38|589.86|587.06|589.18|586.38|0
1661407200000|2022-08-25 06:00:00|589.41|586.61|588.49|585.69|589.86|587.06|588.26|585.46|0
1661407500000|2022-08-25 06:05:00|588.26|585.46|588.95|586.15|589.86|587.06|588.26|585.46|0
1661407800000|2022-08-25 06:10:00|588.72|585.92|586.89|584.09|588.72|585.92|586.21|583.41|0
1661408100000|2022-08-25 06:15:00|586.67|583.87|567.15|564.35|586.89|584.09|564.44|561.64|0
1661408400000|2022-08-25 06:20:00|567.38|564.58|573.93|571.13|574.16|571.36|567.38|564.58|0
1661408700000|2022-08-25 06:25:00|573.48|570.68|572.12|569.32|573.93|571.13|571.11|568.31|0
1661409000000|2022-08-25 06:30:00|571.67|568.87|568.05|565.25|572.8|570|567.82|565.02|0
1661409300000|2022-08-25 06:35:00|567.82|565.02|569.07|566.27|570.54|567.74|567.82|565.02|0
1661409600000|2022-08-25 06:40:00|569.18|566.38|566.81|564.01|569.86|567.06|566.81|564.01|0
1661409900000|2022-08-25 06:45:00|566.69|563.89|566.92|564.12|567.14|564.34|563.54|560.74|0
1661410200000|2022-08-25 06:50:00|567.14|564.34|566.69|563.89|569.4|566.6|566.47|563.67|0
1661410500000|2022-08-25 06:55:00|566.92|564.12|568.04|565.24|568.5|565.7|566.92|564.12|0
1661410800000|2022-08-25 07:00:00|568.5|565.7|567.75|564.95|570.3|567.5|566.85|564.05|0
1661411100000|2022-08-25 07:05:00|567.33|564.93|568.35|565.95|569.14|566.74|567.1|564.7|0
1661411400000|2022-08-25 07:10:00|568.46|566.06|569.82|567.42|570.95|568.55|568.23|565.83|0
1661411700000|2022-08-25 07:15:00|570.05|567.65|566.64|564.24|570.27|567.87|566.42|564.02|0
1661412000000|2022-08-25 07:20:00|566.19|563.79|568|565.6|569.14|566.74|565.96|563.56|0
1661412300000|2022-08-25 07:25:00|567.78|565.38|567.32|564.92|569.59|567.19|567.1|564.7|0
1661412600000|2022-08-25 07:30:00|567.77|565.37|570.27|567.87|571.07|568.67|567.55|565.15|0
1661412900000|2022-08-25 07:35:00|570.5|568.1|570.04|567.64|570.72|568.32|569.13|566.73|0
1661413200000|2022-08-25 07:40:00|570.39|567.99|569.02|566.62|570.72|568.32|568.45|566.05|0
1661413500000|2022-08-25 07:45:00|569.13|566.73|569.58|567.18|569.93|567.53|568.22|565.82|0
1661413800000|2022-08-25 07:50:00|569.36|566.96|566.93|564.53|569.36|566.96|565.79|563.39|0
1661414100000|2022-08-25 07:55:00|567.15|564.75|565.11|562.71|567.15|564.75|564.89|562.49|0
1661414400000|2022-08-25 08:00:00|564.89|562.49|567.38|564.98|567.38|564.98|563.53|561.13|0
1661414700000|2022-08-25 08:05:00|567.61|565.21|568.97|566.57|568.97|566.57|566.02|563.62|0
1661415000000|2022-08-25 08:10:00|568.86|566.46|570.1|567.7|570.1|567.7|568.29|565.89|0
1661415300000|2022-08-25 08:15:00|570.33|567.93|570.78|568.38|572.15|569.75|570.1|567.7|0
1661415600000|2022-08-25 08:20:00|570.9|568.5|571.13|568.73|571.24|568.84|569.42|567.02|0
1661415900000|2022-08-25 08:25:00|570.78|568.38|571.92|569.52|572.15|569.75|570.78|568.38|0
1661416200000|2022-08-25 08:30:00|572.15|569.75|569.19|566.79|572.15|569.75|569.19|566.79|0
1661416500000|2022-08-25 08:35:00|569.31|566.91|568.96|566.56|569.87|567.47|568.74|566.34|0
1661416800000|2022-08-25 08:40:00|569.08|566.68|567.6|565.2|569.19|566.79|567.6|565.2|0
1661417100000|2022-08-25 08:45:00|568.05|565.65|568.73|566.33|568.96|566.56|567.6|565.2|0
1661417400000|2022-08-25 08:50:00|568.96|566.56|570.32|567.92|570.32|567.92|568.73|566.33|0
1661417700000|2022-08-25 08:55:00|570.21|567.81|570.1|567.7|570.55|568.15|569.64|567.24|0
1661418000000|2022-08-25 09:00:00|570.32|567.92|572.14|569.74|572.14|569.74|568.96|566.56|0
1661418300000|2022-08-25 09:05:00|571.91|569.51|572.52|570.12|572.52|570.12|570.55|568.15|0
1661418600000|2022-08-25 09:10:00|572.75|570.35|573.2|570.8|573.43|571.03|572.75|570.35|0
1661418900000|2022-08-25 09:15:00|572.97|570.57|576.61|574.21|576.84|574.44|572.75|570.35|0
1661419200000|2022-08-25 09:20:00|576.39|573.99|577.75|575.35|577.98|575.58|576.16|573.76|0
1661419500000|2022-08-25 09:25:00|577.52|575.12|580.71|578.31|581.17|578.77|577.52|575.12|0
1661419800000|2022-08-25 09:30:00|580.94|578.54|581.17|578.77|583.68|581.28|580.03|577.63|0
1661420100000|2022-08-25 09:35:00|581.4|579|582.54|580.14|583.68|581.28|580.71|578.31|0
1661420400000|2022-08-25 09:40:00|582.77|580.37|583.57|581.17|584.82|582.42|582.43|580.03|0
1661420700000|2022-08-25 09:45:00|583.45|581.05|586.09|583.69|586.88|584.48|583.22|580.82|0
1661421000000|2022-08-25 09:50:00|586.2|583.8|583.45|581.05|586.2|583.8|583.45|581.05|0
1661421300000|2022-08-25 09:55:00|583.8|581.4|585.05|582.65|585.74|583.34|582.99|580.59|0
1661421600000|2022-08-25 10:00:00|585.51|583.11|586.47|584.07|586.7|584.3|583.68|581.28|0
1661421900000|2022-08-25 10:05:00|586.7|584.3|586.7|584.3|587.15|584.75|585.78|583.38|0
1661422200000|2022-08-25 10:10:00|586.59|584.19|584.64|582.24|587.38|584.98|584.64|582.24|0
1661422500000|2022-08-25 10:15:00|584.76|582.36|586.84|584.44|586.84|584.44|584.41|582.01|0
1661422800000|2022-08-25 10:20:00|586.61|584.21|583.87|581.47|586.84|584.44|583.87|581.47|0
1661423100000|2022-08-25 10:25:00|584.1|581.7|583.19|580.79|584.33|581.93|582.96|580.56|0
1661423400000|2022-08-25 10:30:00|583.08|580.68|582.51|580.11|584.1|581.7|582.05|579.65|0
1661423700000|2022-08-25 10:35:00|582.74|580.34|584.33|581.93|585.01|582.61|582.51|580.11|0
1661424000000|2022-08-25 10:40:00|584.56|582.16|582.51|580.11|585.01|582.61|582.51|580.11|0
1661424300000|2022-08-25 10:45:00|582.73|580.33|582.96|580.56|584.1|581.7|582.05|579.65|0
1661424600000|2022-08-25 10:50:00|582.73|580.33|583.19|580.79|583.64|581.24|582.4|580|0
1661424900000|2022-08-25 10:55:00|583.41|581.01|583.64|581.24|583.64|581.24|582.05|579.65|0
1661425200000|2022-08-25 11:00:00|583.3|580.9|583.18|580.78|585.23|582.83|582.96|580.56|0
1661425500000|2022-08-25 11:05:00|583.64|581.24|582.85|580.45|583.87|581.47|582.73|580.33|0
1661425800000|2022-08-25 11:10:00|582.96|580.56|578.18|575.78|582.96|580.56|577.96|575.56|0
1661426100000|2022-08-25 11:15:00|577.96|575.56|578.16|575.76|579.52|577.12|577.25|574.85|0
1661426400000|2022-08-25 11:20:00|577.93|575.53|578.61|576.21|579.97|577.57|577.25|574.85|0
1661426700000|2022-08-25 11:25:00|578.84|576.44|577.7|575.3|578.84|576.44|577.7|575.3|0
1661427000000|2022-08-25 11:30:00|577.82|575.42|580.65|578.25|580.88|578.48|577.82|575.42|0
1661427300000|2022-08-25 11:35:00|580.88|578.48|580.09|577.69|582.02|579.62|579.74|577.34|0
1661427600000|2022-08-25 11:40:00|580.2|577.8|582.7|580.3|582.7|580.3|579.52|577.12|0
1661427900000|2022-08-25 11:45:00|582.47|580.07|581.56|579.16|583.38|580.98|581.33|578.93|0
1661428200000|2022-08-25 11:50:00|581.79|579.39|581.91|579.51|582.93|580.53|581.56|579.16|0
1661428500000|2022-08-25 11:55:00|582.02|579.62|581|578.6|582.7|580.3|580.65|578.25|0
1661428800000|2022-08-25 12:00:00|580.88|578.48|578.95|576.55|581.1|578.7|578.37|575.97|0
1661429100000|2022-08-25 12:05:00|579.06|576.66|579.74|577.34|580.88|578.48|578.83|576.43|0
1661429400000|2022-08-25 12:10:00|579.51|577.11|581.1|578.7|581.56|579.16|579.17|576.77|0
1661429700000|2022-08-25 12:15:00|581.33|578.93|583.15|580.75|583.38|580.98|581.1|578.7|0
1661430000000|2022-08-25 12:20:00|583.38|580.98|583.6|581.2|585.2|582.8|582.92|580.52|0
1661430300000|2022-08-25 12:25:00|583.83|581.43|582.69|580.29|584.97|582.57|582.69|580.29|0
1661430600000|2022-08-25 12:30:00|582.36|579.96|584.51|582.11|588.62|586.22|582.36|579.96|0
1661430900000|2022-08-25 12:35:00|584.74|582.34|586.79|584.39|587.71|585.31|584.06|581.66|0
1661431200000|2022-08-25 12:40:00|586.57|584.17|589.53|587.13|590.68|588.28|586.11|583.71|0
1661431500000|2022-08-25 12:45:00|589.31|586.91|590.45|588.05|591.13|588.73|588.39|585.99|0
1661431800000|2022-08-25 12:50:00|590.91|588.51|588.85|586.45|591.82|589.42|588.16|585.76|0
1661432100000|2022-08-25 12:55:00|588.97|586.57|587.02|584.62|589.76|587.36|587.02|584.62|0
1661432400000|2022-08-25 13:00:00|587.25|584.85|587.93|585.53|587.93|585.53|586.33|583.93|0
1661432700000|2022-08-25 13:05:00|587.7|585.3|588.84|586.44|589.76|587.36|587.7|585.3|0
1661433000000|2022-08-25 13:10:00|589.3|586.9|587.24|584.84|590.22|587.82|586.79|584.39|0
1661433300000|2022-08-25 13:15:00|587.02|584.62|587.47|585.07|587.47|585.07|586.1|583.7|0
1661433600000|2022-08-25 13:20:00|587.24|584.84|587.24|584.84|587.93|585.53|585.87|583.47|0
1661433900000|2022-08-25 13:25:00|587.01|584.61|589.75|587.35|589.98|587.58|587.01|584.61|0
1661434200000|2022-08-25 13:30:00|589.07|586.67|597.77|595.37|598.23|595.83|588.38|585.98|0
1661434500000|2022-08-25 13:35:00|598.23|595.83|594.79|592.39|598.92|596.52|593.87|591.47|0
1661434800000|2022-08-25 13:40:00|594.33|591.93|595.25|592.85|597.31|594.91|592.5|590.1|0
1661435100000|2022-08-25 13:45:00|595.02|592.62|593.13|590.73|596.28|593.88|590.48|588.08|0
1661435400000|2022-08-25 13:50:00|592.67|590.27|584.68|582.28|594.73|592.33|583.77|581.37|0
1661435700000|2022-08-25 13:55:00|584.45|582.05|578.09|575.69|584.45|582.05|577.4|575|0
1661436000000|2022-08-25 14:00:00|576.72|574.32|575.82|573.42|576.72|574.32|573.55|571.15|0
1661436300000|2022-08-25 14:05:00|575.36|572.96|578.08|575.68|578.99|576.59|574.68|572.28|0
1661436600000|2022-08-25 14:10:00|577.86|575.46|576.72|574.32|581.04|578.64|576.49|574.09|0
1661436900000|2022-08-25 14:15:00|576.27|573.87|577.37|574.97|577.63|575.23|574|571.6|0
1661437200000|2022-08-25 14:20:00|578.05|575.65|568.51|566.11|578.28|575.88|568.51|566.11|0
1661437500000|2022-08-25 14:25:00|568.28|565.88|568.51|566.11|570.78|568.38|566.47|564.07|0
1661437800000|2022-08-25 14:30:00|567.83|565.43|567.16|564.76|568.28|565.88|565.73|563.33|0
1661438100000|2022-08-25 14:35:00|567.62|565.22|565.5|563.1|567.62|565.22|564.89|562.49|0
1661438400000|2022-08-25 14:40:00|565.73|563.33|566.18|563.78|566.64|564.24|564.14|561.74|0
1661438700000|2022-08-25 14:45:00|565.95|563.55|565.95|563.55|566.86|564.46|564.14|561.74|0
1661439000000|2022-08-25 14:50:00|565.05|562.65|570.27|567.87|570.5|568.1|565.05|562.65|0
1661439300000|2022-08-25 14:55:00|570.5|568.1|570.9|568.5|571.63|569.23|569.31|566.91|0
1661439600000|2022-08-25 15:00:00|570.44|568.04|574.54|572.14|575.45|573.05|570.44|568.04|0
1661439900000|2022-08-25 15:05:00|574.77|572.37|576.14|573.74|577.05|574.65|574.54|572.14|0
1661440200000|2022-08-25 15:10:00|575.91|573.51|579.79|577.39|580.25|577.85|574.54|572.14|0
1661440500000|2022-08-25 15:15:00|579.56|577.16|584.22|581.82|586.05|583.65|579.33|576.93|0
1661440800000|2022-08-25 15:20:00|583.3|580.9|589.71|587.31|590.17|587.77|582.85|580.45|0
1661441100000|2022-08-25 15:25:00|590.17|587.77|584.45|582.05|590.17|587.77|583.53|581.13|0
1661441400000|2022-08-25 15:30:00|583.76|581.36|584.44|582.04|585.59|583.19|581.7|579.3|0
1661441700000|2022-08-25 15:35:00|584.22|581.82|582.82|580.42|584.67|582.27|581.47|579.07|0
1661442000000|2022-08-25 15:40:00|583.05|580.65|581|578.6|584.41|582.01|580.77|578.37|0
1661442300000|2022-08-25 15:45:00|580.54|578.14|581.68|579.28|583.5|581.1|580.31|577.91|0
1661442600000|2022-08-25 15:50:00|581.91|579.51|583.5|581.1|584.18|581.78|581|578.6|0
1661442900000|2022-08-25 15:55:00|583.73|581.33|580.99|578.59|586.46|584.06|580.54|578.14|0
1661443200000|2022-08-25 16:00:00|581.45|579.05|582.59|580.19|583.72|581.32|580.54|578.14|0
1661443500000|2022-08-25 16:05:00|582.36|579.96|584.63|582.23|584.63|582.23|580.76|578.36|0
1661443800000|2022-08-25 16:10:00|584.41|582.01|588.28|585.88|589.88|587.48|582.81|580.41|0
1661444100000|2022-08-25 16:15:00|588.51|586.11|587.69|585.29|590.11|587.71|587.6|585.2|0
1661444400000|2022-08-25 16:20:00|587.92|585.52|588.61|586.21|589.29|586.89|587.01|584.61|0
1661444700000|2022-08-25 16:25:00|588.38|585.98|584.96|582.56|588.61|586.21|584.27|581.87|0
1661445000000|2022-08-25 16:30:00|584.73|582.33|585.41|583.01|587.24|584.84|584.27|581.87|0
1661445300000|2022-08-25 16:35:00|585.64|583.24|585.18|582.78|586.09|583.69|584.27|581.87|0
1661445600000|2022-08-25 16:40:00|584.95|582.55|587.23|584.83|589.52|587.12|584.95|582.55|0
1661445900000|2022-08-25 16:45:00|587.69|585.29|592.26|589.86|593.86|591.46|587|584.6|0
1661446200000|2022-08-25 16:50:00|591.57|589.17|588.14|585.74|591.57|589.17|587.69|585.29|0
1661446500000|2022-08-25 16:55:00|587.69|585.29|586.77|584.37|589.28|586.88|586.77|584.37|0
1661446800000|2022-08-25 17:00:00|587|584.6|586.32|583.92|588.37|585.97|584.49|582.09|0
1661447100000|2022-08-25 17:05:00|586.54|584.14|587.71|585.31|588.39|585.99|583.81|581.41|0
1661447400000|2022-08-25 17:10:00|587.48|585.08|585.66|583.26|588.85|586.45|585.66|583.26|0
1661447700000|2022-08-25 17:15:00|585.88|583.48|582.82|580.42|586.8|584.4|582.82|580.42|0
1661448000000|2022-08-25 17:20:00|583.05|580.65|580.99|578.59|583.5|581.1|579.63|577.23|0
1661448300000|2022-08-25 17:25:00|580.77|578.37|580.31|577.91|581.91|579.51|579.4|577|0
1661448600000|2022-08-25 17:30:00|580.08|577.68|577.8|575.4|580.99|578.59|577.8|575.4|0
1661448900000|2022-08-25 17:35:00|577.58|575.18|576.44|574.04|578.26|575.86|575.76|573.36|0
1661449200000|2022-08-25 17:40:00|576.21|573.81|574.85|572.45|576.89|574.49|574.62|572.22|0
1661449500000|2022-08-25 17:45:00|574.62|572.22|574.16|571.76|575.53|573.13|572.8|570.4|0
1661449800000|2022-08-25 17:50:00|574.39|571.99|573.93|571.53|575.3|572.9|573.93|571.53|0
1661450100000|2022-08-25 17:55:00|573.71|571.31|574.62|572.22|575.75|573.35|573.71|571.31|0
1661450400000|2022-08-25 18:00:00|574.39|571.99|577.8|575.4|578.25|575.85|574.16|571.76|0
1661450700000|2022-08-25 18:05:00|577.92|575.52|576.66|574.26|579.39|576.99|576.43|574.03|0
1661451000000|2022-08-25 18:10:00|576.89|574.49|574.39|571.99|578.02|575.62|573.7|571.3|0
1661451300000|2022-08-25 18:15:00|574.61|572.21|575.29|572.89|575.98|573.58|573.7|571.3|0
1661451600000|2022-08-25 18:20:00|574.84|572.44|574.38|571.98|575.97|573.57|573.7|571.3|0
1661451900000|2022-08-25 18:25:00|574.61|572.21|573.02|570.62|574.61|572.21|572.57|570.17|0
1661452200000|2022-08-25 18:30:00|572.79|570.39|574.15|571.75|574.84|572.44|572.34|569.94|0
1661452500000|2022-08-25 18:35:00|573.93|571.53|576.88|574.48|576.88|574.48|573.93|571.53|0
1661452800000|2022-08-25 18:40:00|577.11|574.71|578.25|575.85|579.84|577.44|577.11|574.71|0
1661453100000|2022-08-25 18:45:00|578.02|575.62|578.02|575.62|579.84|577.44|577.79|575.39|0
1661453400000|2022-08-25 18:50:00|578.24|575.84|578.55|576.15|580.75|578.35|578.02|575.62|0
1661453700000|2022-08-25 18:55:00|578.78|576.38|575.13|572.73|578.78|576.38|575.13|572.73|0
1661454000000|2022-08-25 19:00:00|575.36|572.96|573.31|570.91|576.27|573.87|573.31|570.91|0
1661454300000|2022-08-25 19:05:00|573.09|570.69|575.59|573.19|576.5|574.1|572.86|570.46|0
1661454600000|2022-08-25 19:10:00|575.82|573.42|573.99|571.59|576.73|574.33|573.99|571.59|0
1661454900000|2022-08-25 19:15:00|573.77|571.37|571.72|569.32|575.36|572.96|571.72|569.32|0
1661455200000|2022-08-25 19:20:00|571.49|569.09|569.45|567.05|571.72|569.32|569.22|566.82|0
1661455500000|2022-08-25 19:25:00|569.22|566.82|567.86|565.46|569.9|567.5|567.4|565|0
1661455800000|2022-08-25 19:30:00|568.08|565.68|569.9|567.5|571.72|569.32|567.86|565.46|0
1661456100000|2022-08-25 19:35:00|569.67|567.27|565.92|563.52|569.9|567.5|565.92|563.52|0
1661456400000|2022-08-25 19:40:00|565.69|563.29|558.9|556.5|566.14|563.74|558.9|556.5|0
1661456700000|2022-08-25 19:45:00|559.35|556.95|556.87|554.47|560.03|557.63|556.19|553.79|0
1661457000000|2022-08-25 19:50:00|556.42|554.02|555.97|553.57|559.58|557.18|555.29|552.89|0
1661457300000|2022-08-25 19:55:00|556.19|553.79|550.11|547.71|556.64|554.24|548.77|546.37|0
1661457600000|2022-08-25 20:00:00|548.99|546.59|553.04|550.64|553.04|550.64|548.99|546.59|0
1661457900000|2022-08-25 20:05:00|552.81|550.41|554.16|551.76|554.39|551.99|552.14|549.74|0
1661458200000|2022-08-25 20:10:00|554.39|551.99|555.96|553.56|555.96|553.56|554.39|551.99|0
1661458500000|2022-08-25 20:15:00|555.04|552.24|554.81|552.01|555.38|552.58|554.13|551.33|0
1661458800000|2022-08-25 20:20:00|554.58|551.78|554.81|552.01|555.03|552.23|554.36|551.56|0
1661459100000|2022-08-25 20:25:00|554.58|551.78|553.91|551.11|554.81|552.01|553.91|551.11|0
1661459400000|2022-08-25 20:30:00|554.02|551.22|554.25|551.45|554.81|552.01|554.02|551.22|0
1661459700000|2022-08-25 20:35:00|554.13|551.33|554.35|551.55|554.35|551.55|553.68|550.88|0
1661460000000|2022-08-25 20:40:00|554.58|551.78|554.8|552|554.8|552|554.13|551.33|0
1661460300000|2022-08-25 20:45:00|554.58|551.78|555.25|552.45|555.25|552.45|554.58|551.78|0
1661460600000|2022-08-25 20:50:00|555.48|552.68|555.14|552.34|555.48|552.68|555.14|552.34|0
1661460900000|2022-08-25 20:55:00|555.25|552.45|555.14|552.34|555.93|553.13|554.8|552|0
1661461200000|2022-08-25 21:00:00|555.31|552.51|554.78|551.98|555.31|552.51|554.78|551.98|0
1661461500000|2022-08-25 21:05:00|554.82|552.02|554.22|551.42|555.12|552.32|553.9|551.1|0
1661461800000|2022-08-25 21:10:00|554.02|551.22|553.96|551.16|554.38|551.58|553.83|551.03|0
1661462100000|2022-08-25 21:15:00|553.92|551.12|553.18|550.38|553.92|551.12|552.91|550.11|0
1661462400000|2022-08-25 21:20:00|552.94|550.14|553.11|550.31|553.18|550.38|552.82|550.02|0
1661462700000|2022-08-25 21:25:00|553.21|550.41|553.46|550.66|554.02|551.22|553.21|550.41|0
1661463000000|2022-08-25 21:30:00|553.5|550.7|553.72|550.92|553.72|550.92|553.33|550.53|0
1661463300000|2022-08-25 21:35:00|553.89|551.09|553.17|550.37|553.89|551.09|553.17|550.37|0
1661463600000|2022-08-25 21:40:00|553.21|550.41|553.31|550.51|553.37|550.57|553.01|550.21|0
1661463900000|2022-08-25 21:45:00|553.27|550.47|552.97|550.17|553.27|550.47|552.94|550.14|0
1661464200000|2022-08-25 21:50:00|553.03|550.23|552.97|550.17|553.59|550.79|552.93|550.13|0
1661464500000|2022-08-25 21:55:00|552.91|550.11|553.23|550.43|553.27|550.47|552.91|550.11|0
1661464800000|2022-08-25 22:00:00|552.88|550.08|554.34|551.54|554.34|551.54|550.85|548.05|0
1661465100000|2022-08-25 22:05:00|554.56|551.76|554.56|551.76|555.01|552.21|554.56|551.76|0
1661465400000|2022-08-25 22:10:00|554.68|551.88|555.46|552.66|555.69|552.89|554.68|551.88|0
1661465700000|2022-08-25 22:15:00|555.58|552.78|555.69|552.89|555.69|552.89|555.01|552.21|0
1661466000000|2022-08-25 22:20:00|555.91|553.11|556.81|554.01|557.04|554.24|555.69|552.89|0
1661466300000|2022-08-25 22:25:00|557.04|554.24|556.81|554.01|557.26|554.46|556.81|554.01|0
1661466600000|2022-08-25 22:30:00|557.04|554.24|555.91|553.11|557.04|554.24|555.91|553.11|0
1661466900000|2022-08-25 22:35:00|555.68|552.88|556.13|553.33|556.13|553.33|555.68|552.88|0
1661467200000|2022-08-25 22:40:00|556.02|553.22|556.36|553.56|556.58|553.78|555.91|553.11|0
1661467500000|2022-08-25 22:45:00|555.91|553.11|556.36|553.56|556.36|553.56|554.9|552.1|0
1661467800000|2022-08-25 22:50:00|556.25|553.45|555.9|553.1|556.36|553.56|555.9|553.1|0
1661468100000|2022-08-25 22:55:00|556.13|553.33|555.68|552.88|556.35|553.55|555.68|552.88|0
1661468400000|2022-08-25 23:00:00|555.45|552.65|555.23|552.43|555.45|552.65|554.33|551.53|0
1661468700000|2022-08-25 23:05:00|555|552.2|553.42|550.62|555|552.2|553.2|550.4|0
1661469000000|2022-08-25 23:10:00|553.2|550.4|553.87|551.07|553.87|551.07|552.97|550.17|0
1661469300000|2022-08-25 23:15:00|553.76|550.96|552.97|550.17|553.87|551.07|552.52|549.72|0
1661469600000|2022-08-25 23:20:00|552.75|549.95|551.39|548.59|552.97|550.17|550.95|548.15|0
1661469900000|2022-08-25 23:25:00|551.62|548.82|551.62|548.82|551.62|548.82|550.94|548.14|0
1661470200000|2022-08-25 23:30:00|551.39|548.59|551.62|548.82|552.07|549.27|551.29|548.49|0
1661470500000|2022-08-25 23:35:00|551.84|549.04|553.19|550.39|553.19|550.39|551.84|549.04|0
1661470800000|2022-08-25 23:40:00|553.42|550.62|552.74|549.94|553.87|551.07|552.74|549.94|0
1661471100000|2022-08-25 23:45:00|552.86|550.06|552.96|550.16|553.42|550.62|552.18|549.38|0
1661471400000|2022-08-25 23:50:00|552.74|549.94|553.64|550.84|553.86|551.06|552.74|549.94|0
1661471700000|2022-08-25 23:55:00|553.41|550.61|554.31|551.51|554.31|551.51|552.86|550.06|0
1661472000000|2022-08-26 00:00:00|554.54|551.74|554.76|551.96|555.67|552.87|553.19|550.39|0
1661472300000|2022-08-26 00:05:00|554.99|552.19|555.66|552.86|555.66|552.86|554.31|551.51|0
1661472600000|2022-08-26 00:10:00|556.11|553.31|556.57|553.77|557.02|554.22|555.66|552.86|0
1661472900000|2022-08-26 00:15:00|556.79|553.99|556.79|553.99|557.47|554.67|556.11|553.31|0
1661473200000|2022-08-26 00:20:00|557.02|554.22|555.66|552.86|557.24|554.44|555.66|552.86|0
1661473500000|2022-08-26 00:25:00|555.89|553.09|556.11|553.31|556.34|553.54|554.76|551.96|0
1661473800000|2022-08-26 00:30:00|555.89|553.09|554.76|551.96|556.11|553.31|554.76|551.96|0
1661474100000|2022-08-26 00:35:00|554.87|552.07|554.53|551.73|555.21|552.41|553.63|550.83|0
1661474400000|2022-08-26 00:40:00|554.42|551.62|553.63|550.83|554.65|551.85|553.18|550.38|0
1661474700000|2022-08-26 00:45:00|553.85|551.05|553.4|550.6|553.85|551.05|552.5|549.7|0
1661475000000|2022-08-26 00:50:00|553.18|550.38|553.18|550.38|554.08|551.28|552.95|550.15|0
1661475300000|2022-08-26 00:55:00|553.4|550.6|552.5|549.7|553.4|550.6|551.6|548.8|0
1661475600000|2022-08-26 01:00:00|552.73|549.93|553.17|550.37|553.4|550.6|552.5|549.7|0
1661475900000|2022-08-26 01:05:00|553.4|550.6|553.62|550.82|553.85|551.05|553.17|550.37|0
1661476200000|2022-08-26 01:10:00|553.85|551.05|553.29|550.49|553.85|551.05|553.17|550.37|0
1661476500000|2022-08-26 01:15:00|552.95|550.15|555.2|552.4|555.2|552.4|552.5|549.7|0
1661476800000|2022-08-26 01:20:00|554.75|551.95|554.97|552.17|555.54|552.74|554.07|551.27|0
1661477100000|2022-08-26 01:25:00|555.2|552.4|554.52|551.72|555.2|552.4|553.85|551.05|0
1661477400000|2022-08-26 01:30:00|554.3|551.5|554.29|551.49|554.52|551.72|553.17|550.37|0
1661477700000|2022-08-26 01:35:00|554.52|551.72|553.62|550.82|554.75|551.95|552.72|549.92|0
1661478000000|2022-08-26 01:40:00|553.84|551.04|553.84|551.04|554.07|551.27|553.17|550.37|0
1661478300000|2022-08-26 01:45:00|553.62|550.82|552.94|550.14|554.07|551.27|551.82|549.02|0
1661478600000|2022-08-26 01:50:00|552.72|549.92|550.91|548.11|552.72|549.92|550.91|548.11|0
1661478900000|2022-08-26 01:55:00|551.14|548.34|551.59|548.79|551.81|549.01|550.91|548.11|0
1661479200000|2022-08-26 02:00:00|551.81|549.01|551.81|549.01|552.49|549.69|551.36|548.56|0
1661479500000|2022-08-26 02:05:00|552.04|549.24|551.59|548.79|552.71|549.91|551.59|548.79|0
1661479800000|2022-08-26 02:10:00|551.81|549.01|551.36|548.56|552.26|549.46|551.14|548.34|0
1661480100000|2022-08-26 02:15:00|551.58|548.78|551.36|548.56|551.58|548.78|550.91|548.11|0
1661480400000|2022-08-26 02:20:00|551.58|548.78|551.36|548.56|552.03|549.23|551.13|548.33|0
1661480700000|2022-08-26 02:25:00|551.58|548.78|552.26|549.46|552.26|549.46|551.58|548.78|0
1661481000000|2022-08-26 02:30:00|552.03|549.23|552.26|549.46|552.48|549.68|551.36|548.56|0
1661481300000|2022-08-26 02:35:00|552.48|549.68|552.03|549.23|552.48|549.68|552.03|549.23|0
1661481600000|2022-08-26 02:40:00|552.25|549.45|551.58|548.78|552.25|549.45|551.35|548.55|0
1661481900000|2022-08-26 02:45:00|551.8|549|551.8|549|552.03|549.23|551.58|548.78|0
1661482200000|2022-08-26 02:50:00|552.03|549.23|551.58|548.78|552.03|549.23|551.58|548.78|0
1661482500000|2022-08-26 02:55:00|551.35|548.55|551.35|548.55|551.58|548.78|551.13|548.33|0
1661482800000|2022-08-26 03:00:00|551.58|548.78|551.8|549|551.8|549|550.9|548.1|0
1661483100000|2022-08-26 03:05:00|552.02|549.22|552.02|549.22|552.02|549.22|551.8|549|0
1661483400000|2022-08-26 03:10:00|551.8|549|551.57|548.77|552.02|549.22|551.35|548.55|0
1661483700000|2022-08-26 03:15:00|551.35|548.55|551.57|548.77|551.8|549|551.35|548.55|0
1661484000000|2022-08-26 03:20:00|551.35|548.55|551.35|548.55|551.35|548.55|550.9|548.1|0
1661484300000|2022-08-26 03:25:00|551.12|548.32|550.89|548.09|551.57|548.77|550.89|548.09|0
1661484600000|2022-08-26 03:30:00|551.12|548.32|550.89|548.09|551.12|548.32|550.89|548.09|0
1661484900000|2022-08-26 03:35:00|551.12|548.32|550.89|548.09|551.12|548.32|550.89|548.09|0
1661485200000|2022-08-26 03:40:00|551.12|548.32|551.57|548.77|551.57|548.77|551.12|548.32|0
1661485500000|2022-08-26 03:45:00|551.68|548.88|551.79|548.99|552.02|549.22|551.68|548.88|0
1661485800000|2022-08-26 03:50:00|552.02|549.22|552.24|549.44|552.46|549.66|551.79|548.99|0
1661486100000|2022-08-26 03:55:00|552.01|549.21|552.24|549.44|552.46|549.66|552.01|549.21|0
1661486400000|2022-08-26 04:00:00|552.46|549.66|552.69|549.89|553.14|550.34|552.24|549.44|0
1661486700000|2022-08-26 04:05:00|552.91|550.11|553.59|550.79|553.81|551.01|552.91|550.11|0
1661487000000|2022-08-26 04:10:00|553.36|550.56|553.59|550.79|554.04|551.24|553.36|550.56|0
1661487300000|2022-08-26 04:15:00|553.81|551.01|554.71|551.91|554.71|551.91|553.59|550.79|0
1661487600000|2022-08-26 04:20:00|554.49|551.69|554.03|551.23|554.71|551.91|554.03|551.23|0
1661487900000|2022-08-26 04:25:00|553.81|551.01|553.81|551.01|553.81|551.01|553.58|550.78|0
1661488200000|2022-08-26 04:30:00|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1661488500000|2022-08-26 04:35:00|553.81|551.01|553.81|551.01|553.81|551.01|553.58|550.78|0
1661488800000|2022-08-26 04:40:00|553.7|550.9|553.81|551.01|553.92|551.12|553.36|550.56|0
1661489100000|2022-08-26 04:45:00|554.03|551.23|553.58|550.78|554.03|551.23|553.58|550.78|0
1661489400000|2022-08-26 04:50:00|553.8|551|554.93|552.13|554.93|552.13|553.8|551|0
1661489700000|2022-08-26 04:55:00|554.7|551.9|555.15|552.35|555.38|552.58|554.48|551.68|0
1661490000000|2022-08-26 05:00:00|554.93|552.13|555.83|553.03|555.83|553.03|554.93|552.13|0
1661490300000|2022-08-26 05:05:00|556.06|553.26|555.38|552.58|556.06|553.26|554.82|552.02|0
1661490600000|2022-08-26 05:10:00|555.15|552.35|555.15|552.35|556.28|553.48|555.15|552.35|0
1661490900000|2022-08-26 05:15:00|555.38|552.58|554.7|551.9|555.38|552.58|554.02|551.22|0
1661491200000|2022-08-26 05:20:00|554.47|551.67|554.92|552.12|554.92|552.12|554.02|551.22|0
1661491500000|2022-08-26 05:25:00|554.7|551.9|555.15|552.35|555.15|552.35|554.47|551.67|0
1661491800000|2022-08-26 05:30:00|554.92|552.12|556.46|553.66|556.91|554.11|554.92|552.12|0
1661492100000|2022-08-26 05:35:00|556.23|553.43|557.58|554.78|557.58|554.78|556|553.2|0
1661492400000|2022-08-26 05:40:00|557.35|554.55|556.45|553.65|557.58|554.78|556.23|553.43|0
1661492700000|2022-08-26 05:45:00|556.68|553.88|557.58|554.78|558.26|555.46|556.45|553.65|0
1661493000000|2022-08-26 05:50:00|557.35|554.55|556.9|554.1|557.58|554.78|556.45|553.65|0
1661493300000|2022-08-26 05:55:00|557.13|554.33|557.24|554.44|558.25|555.45|556.9|554.1|0
1661493600000|2022-08-26 06:00:00|557.35|554.55|557.12|554.32|558.7|555.9|557.12|554.32|0
1661493900000|2022-08-26 06:05:00|557.35|554.55|558.25|555.45|558.93|556.13|557.12|554.32|0
1661494200000|2022-08-26 06:10:00|557.8|555|558.7|555.9|559.38|556.58|557.57|554.77|0
1661494500000|2022-08-26 06:15:00|558.47|555.67|557.57|554.77|559.6|556.8|557.57|554.77|0
1661494800000|2022-08-26 06:20:00|557.8|555|558.47|555.67|558.47|555.67|557.12|554.32|0
1661495100000|2022-08-26 06:25:00|558.25|555.45|557.34|554.54|558.47|555.67|557.12|554.32|0
1661495400000|2022-08-26 06:30:00|557.12|554.32|555.98|553.18|557.34|554.54|555.53|552.73|0
1661495700000|2022-08-26 06:35:00|555.75|552.95|555.3|552.5|556.43|553.63|554.85|552.05|0
1661496000000|2022-08-26 06:40:00|555.07|552.27|555.97|553.17|556.54|553.74|554.85|552.05|0
1661496300000|2022-08-26 06:45:00|556.2|553.4|555.97|553.17|556.2|553.4|555.07|552.27|0
1661496600000|2022-08-26 06:50:00|556.2|553.4|556.42|553.62|557.1|554.3|555.75|552.95|0
1661496900000|2022-08-26 06:55:00|556.2|553.4|555.52|552.72|556.42|553.62|555.07|552.27|0
1661497200000|2022-08-26 07:00:00|555.75|552.95|558.45|555.65|558.45|555.65|554.85|552.05|0
1661497500000|2022-08-26 07:05:00|558.25|555.85|556.45|554.05|558.25|555.85|555.66|553.26|0
1661497800000|2022-08-26 07:10:00|556.34|553.94|555.99|553.59|558.03|555.63|555.32|552.92|0
1661498100000|2022-08-26 07:15:00|555.89|553.49|556.67|554.27|557.57|555.17|555.89|553.49|0
1661498400000|2022-08-26 07:20:00|556.9|554.5|553.74|551.34|556.9|554.5|553.51|551.11|0
1661498700000|2022-08-26 07:25:00|553.51|551.11|552.84|550.44|553.96|551.56|551.71|549.31|0
1661499000000|2022-08-26 07:30:00|552.61|550.21|555.76|553.36|556.67|554.27|552.39|549.99|0
1661499300000|2022-08-26 07:35:00|555.99|553.59|556.89|554.49|557.57|555.17|555.99|553.59|0
1661499600000|2022-08-26 07:40:00|557.12|554.72|559.6|557.2|561.18|558.78|556.89|554.49|0
1661499900000|2022-08-26 07:45:00|559.82|557.42|558.81|556.41|560.28|557.88|558.69|556.29|0
1661500200000|2022-08-26 07:50:00|558.92|556.52|559.37|556.97|560.05|557.65|558.24|555.84|0
1661500500000|2022-08-26 07:55:00|559.26|556.86|559.37|556.97|560.5|558.1|558.24|555.84|0
1661500800000|2022-08-26 08:00:00|559.6|557.2|561.63|559.23|562.65|560.25|559.6|557.2|0
1661501100000|2022-08-26 08:05:00|561.86|559.46|561.4|559|562.76|560.36|560.95|558.55|0
1661501400000|2022-08-26 08:10:00|561.63|559.23|561.17|558.77|562.53|560.13|560.72|558.32|0
1661501700000|2022-08-26 08:15:00|560.95|558.55|561.63|559.23|562.76|560.36|560.72|558.32|0
1661502000000|2022-08-26 08:20:00|561.85|559.45|561.63|559.23|562.53|560.13|561.4|559|0
1661502300000|2022-08-26 08:25:00|561.62|559.22|562.76|560.36|562.98|560.58|561.4|559|0
1661502600000|2022-08-26 08:30:00|562.98|560.58|559.81|557.41|564.57|562.17|559.36|556.96|0
1661502900000|2022-08-26 08:35:00|559.59|557.19|559.36|556.96|560.04|557.64|558.91|556.51|0
1661503200000|2022-08-26 08:40:00|559.14|556.74|559.13|556.73|560.26|557.86|558.68|556.28|0
1661503500000|2022-08-26 08:45:00|558.91|556.51|558.23|555.83|559.36|556.96|557.33|554.93|0
1661503800000|2022-08-26 08:50:00|558.01|555.61|560.26|557.86|560.49|558.09|557.55|555.15|0
1661504100000|2022-08-26 08:55:00|560.38|557.98|561.39|558.99|561.39|558.99|560.04|557.64|0
1661504400000|2022-08-26 09:00:00|561.17|558.77|562.07|559.67|562.3|559.9|560.94|558.54|0
1661504700000|2022-08-26 09:05:00|562.3|559.9|560.71|558.31|562.97|560.57|560.71|558.31|0
1661505000000|2022-08-26 09:10:00|560.49|558.09|560.48|558.08|562.07|559.67|560.48|558.08|0
1661505300000|2022-08-26 09:15:00|560.26|557.86|561.61|559.21|562.64|560.24|560.26|557.86|0
1661505600000|2022-08-26 09:20:00|561.84|559.44|562.77|560.37|564.1|561.7|561.61|559.21|0
1661505900000|2022-08-26 09:25:00|562.88|560.48|563.67|561.27|564.12|561.72|561.64|559.24|0
1661506200000|2022-08-26 09:30:00|563.89|561.49|564.35|561.95|565.93|563.53|563.22|560.82|0
1661506500000|2022-08-26 09:35:00|564.12|561.72|563.22|560.82|564.57|562.17|562.99|560.59|0
1661506800000|2022-08-26 09:40:00|562.99|560.59|562.54|560.14|563.67|561.27|562.54|560.14|0
1661507100000|2022-08-26 09:45:00|562.76|560.36|565.92|563.52|565.92|563.52|562.31|559.91|0
1661507400000|2022-08-26 09:50:00|565.7|563.3|565.7|563.3|566.49|564.09|565.47|563.07|0
1661507700000|2022-08-26 09:55:00|565.81|563.41|564.68|562.28|566.37|563.97|564.68|562.28|0
1661508000000|2022-08-26 10:00:00|564.79|562.39|564.34|561.94|565.24|562.84|563.66|561.26|0
1661508300000|2022-08-26 10:05:00|564.11|561.71|564.79|562.39|565.47|563.07|564.11|561.71|0
1661508600000|2022-08-26 10:10:00|564.56|562.16|564.56|562.16|566.14|563.74|564.34|561.94|0
1661508900000|2022-08-26 10:15:00|564.79|562.39|564.34|561.94|566.14|563.74|564.34|561.94|0
1661509200000|2022-08-26 10:20:00|564.56|562.16|562.76|560.36|565.47|563.07|562.76|560.36|0
1661509500000|2022-08-26 10:25:00|563.21|560.81|563.88|561.48|563.88|561.48|562.08|559.68|0
1661509800000|2022-08-26 10:30:00|563.66|561.26|565.69|563.29|566.14|563.74|563.55|561.15|0
1661510100000|2022-08-26 10:35:00|565.46|563.06|565.8|563.4|567.04|564.64|565.46|563.06|0
1661510400000|2022-08-26 10:40:00|565.69|563.29|566.82|564.42|567.04|564.64|565.01|562.61|0
1661510700000|2022-08-26 10:45:00|566.59|564.19|565.46|563.06|567.27|564.87|565.46|563.06|0
1661511000000|2022-08-26 10:50:00|565.23|562.83|566.36|563.96|567.04|564.64|565.01|562.61|0
1661511300000|2022-08-26 10:55:00|566.14|563.74|565.23|562.83|567.27|564.87|565.01|562.61|0
1661511600000|2022-08-26 11:00:00|565.01|562.61|567.49|565.09|567.94|565.54|564.1|561.7|0
1661511900000|2022-08-26 11:05:00|567.72|565.32|567.72|565.32|569.3|566.9|567.26|564.86|0
1661512200000|2022-08-26 11:10:00|567.49|565.09|565.68|563.28|567.49|565.09|565.68|563.28|0
1661512500000|2022-08-26 11:15:00|565.91|563.51|564.78|562.38|566.13|563.73|564.67|562.27|0
1661512800000|2022-08-26 11:20:00|564.55|562.15|565.45|563.05|565.9|563.5|564.55|562.15|0
1661513100000|2022-08-26 11:25:00|565.23|562.83|565.45|563.05|566.13|563.73|564.32|561.92|0
1661513400000|2022-08-26 11:30:00|565.9|563.5|563.87|561.47|566.13|563.73|563.19|560.79|0
1661513700000|2022-08-26 11:35:00|563.64|561.24|562.06|559.66|563.87|561.47|561.61|559.21|0
1661514000000|2022-08-26 11:40:00|562.29|559.89|562.29|559.89|562.86|560.46|561.39|558.99|0
1661514300000|2022-08-26 11:45:00|562.06|559.66|560.71|558.31|562.51|560.11|560.48|558.08|0
1661514600000|2022-08-26 11:50:00|560.48|558.08|559.58|557.18|561.84|559.44|559.58|557.18|0
1661514900000|2022-08-26 11:55:00|559.36|556.96|560.26|557.86|561.38|558.98|558.68|556.28|0
1661515200000|2022-08-26 12:00:00|560.03|557.63|561.83|559.43|561.83|559.43|559.13|556.73|0
1661515500000|2022-08-26 12:05:00|561.72|559.32|560.48|558.08|561.83|559.43|560.25|557.85|0
1661515800000|2022-08-26 12:10:00|560.7|558.3|560.25|557.85|562.06|559.66|560.25|557.85|0
1661516100000|2022-08-26 12:15:00|560.03|557.63|559.8|557.4|560.7|558.3|559.13|556.73|0
1661516400000|2022-08-26 12:20:00|560.03|557.63|559.8|557.4|562.28|559.88|559.57|557.17|0
1661516700000|2022-08-26 12:25:00|559.57|557.17|561.38|558.98|561.83|559.43|559.57|557.17|0
1661517000000|2022-08-26 12:30:00|561.72|559.32|554.97|552.57|563.75|561.35|550.14|547.74|0
1661517300000|2022-08-26 12:35:00|555.3|552.9|554.52|552.12|559.12|556.72|554.52|552.12|0
1661517600000|2022-08-26 12:40:00|554.17|551.77|559.91|557.51|561.72|559.32|554.17|551.77|0
1661517900000|2022-08-26 12:45:00|560.14|557.74|555.18|552.78|560.36|557.96|555.18|552.78|0
1661518200000|2022-08-26 12:50:00|554.73|552.33|554.05|551.65|555.97|553.57|552.93|550.53|0
1661518500000|2022-08-26 12:55:00|553.83|551.43|550.01|547.61|554.28|551.88|549.56|547.16|0
1661518800000|2022-08-26 13:00:00|550.23|547.83|543.07|540.67|550.68|548.28|543.07|540.67|0
1661519100000|2022-08-26 13:05:00|542.62|540.22|538.27|535.87|542.84|540.44|536.16|533.76|0
1661519400000|2022-08-26 13:10:00|538.38|535.98|540.46|538.06|541.06|538.66|537.27|534.87|0
1661519700000|2022-08-26 13:15:00|540.35|537.95|542.03|539.63|542.48|540.08|539.8|537.4|0
1661520000000|2022-08-26 13:20:00|542.26|539.86|544.04|541.64|546.06|543.66|542.26|539.86|0
1661520300000|2022-08-26 13:25:00|544.49|542.09|549.64|547.24|550.99|548.59|544.04|541.64|0
1661520600000|2022-08-26 13:30:00|549.87|547.47|550.99|548.59|556.62|554.22|548.97|546.57|0
1661520900000|2022-08-26 13:35:00|550.54|548.14|552.79|550.39|555.49|553.09|549.42|547.02|0
1661521200000|2022-08-26 13:40:00|553.24|550.84|553.46|551.06|556.84|554.44|552.11|549.71|0
1661521500000|2022-08-26 13:45:00|553.68|551.28|557.51|555.11|557.51|555.11|552.56|550.16|0
1661521800000|2022-08-26 13:50:00|557.74|555.34|553.91|551.51|562.25|559.85|553.68|551.28|0
1661522100000|2022-08-26 13:55:00|554.13|551.73|552.55|550.15|554.25|551.85|550.98|548.58|0
1661522400000|2022-08-26 14:00:00|556.05|553.65|587.93|584.57|587.93|584.57|553.12|550.72|0
1661522700000|2022-08-26 14:05:00|589.64|586.28|550.93|547.57|590.78|587.42|550.93|547.57|0
1661523000000|2022-08-26 14:10:00|549.36|546|559.23|555.87|564.99|561.63|546.9|543.54|0
1661523300000|2022-08-26 14:15:00|559.01|555.65|559.68|556.32|565.77|562.41|556.09|552.73|0
1661523600000|2022-08-26 14:20:00|559.46|556.1|579.81|576.45|580.62|577.26|559.46|556.1|0
1661523900000|2022-08-26 14:25:00|580.04|576.68|592.17|588.81|596.53|593.17|578.45|575.09|0
1661524200000|2022-08-26 14:30:00|594.46|591.1|605.64|602.28|609.55|606.19|594.46|591.1|0
1661524500000|2022-08-26 14:35:00|606.56|603.2|617.13|613.77|620.36|617|603.01|599.65|0
1661524800000|2022-08-26 14:40:00|616.67|613.31|613.67|610.31|616.67|613.31|610|606.64|0
1661525100000|2022-08-26 14:45:00|614.37|611.01|607.24|603.88|616.44|613.08|607.24|603.88|0
1661525400000|2022-08-26 14:50:00|607.01|603.65|610.91|607.55|613.9|610.54|607.01|603.65|0
1661525700000|2022-08-26 14:55:00|610.68|607.32|612.92|609.56|615.97|612.61|610.17|606.81|0
1661526000000|2022-08-26 15:00:00|614.07|610.71|624.69|621.33|624.69|621.33|612.69|609.33|0
1661526300000|2022-08-26 15:05:00|625.61|622.25|627.12|623.76|630.71|627.35|621.68|618.32|0
1661526600000|2022-08-26 15:10:00|628.39|625.03|623.53|620.17|630.01|626.65|623.3|619.94|0
1661526900000|2022-08-26 15:15:00|623.76|620.4|632.01|628.65|633.17|629.81|623.07|619.71|0
1661527200000|2022-08-26 15:20:00|632.32|628.96|629.82|626.46|638.18|634.82|629.82|626.46|0
1661527500000|2022-08-26 15:25:00|630.05|626.69|628.43|625.07|632.14|628.78|625.89|622.53|0
1661527800000|2022-08-26 15:30:00|628.89|625.53|626.12|622.76|630.98|627.62|624.73|621.37|0
1661528100000|2022-08-26 15:35:00|626.58|623.22|628.66|625.3|630.52|627.16|625.19|621.83|0
1661528400000|2022-08-26 15:40:00|629.36|626|631.44|628.08|633.99|630.63|626.35|622.99|0
1661528700000|2022-08-26 15:45:00|630.75|627.39|625.65|622.29|630.75|627.39|624.73|621.37|0
1661529000000|2022-08-26 15:50:00|625.42|622.06|623.8|620.44|628.43|625.07|621.72|618.36|0
1661529300000|2022-08-26 15:55:00|623.57|620.21|629.58|626.22|630.51|627.15|623.57|620.21|0
1661529600000|2022-08-26 16:00:00|630.51|627.15|638.17|634.81|638.41|635.05|629.35|625.99|0
1661529900000|2022-08-26 16:05:00|637.71|634.35|635.85|632.49|639.1|635.74|634.92|631.56|0
1661530200000|2022-08-26 16:10:00|635.62|632.26|634.22|630.86|637.94|634.58|633.99|630.63|0
1661530500000|2022-08-26 16:15:00|634.69|631.33|639.57|636.21|642.36|639|634.45|631.09|0
1661530800000|2022-08-26 16:20:00|640.03|636.67|642.36|639|643.29|639.93|640.03|636.67|0
1661531100000|2022-08-26 16:25:00|642.48|639.12|639.56|636.2|643.76|640.4|639.33|635.97|0
1661531400000|2022-08-26 16:30:00|639.8|636.44|644.86|641.5|645.33|641.97|639.8|636.44|0
1661531700000|2022-08-26 16:35:00|645.1|641.74|643.47|640.11|645.56|642.2|642.54|639.18|0
1661532000000|2022-08-26 16:40:00|643.24|639.88|640.91|637.55|644.86|641.5|637.66|634.3|0
1661532300000|2022-08-26 16:45:00|640.68|637.32|636.73|633.37|642.07|638.71|636.73|633.37|0
1661532600000|2022-08-26 16:50:00|636.96|633.6|640.21|636.85|641.84|638.48|636.96|633.6|0
1661532900000|2022-08-26 16:55:00|639.75|636.39|636.26|632.9|639.75|636.39|635.57|632.21|0
1661533200000|2022-08-26 17:00:00|636.96|633.6|636.73|633.37|639.28|635.92|634.18|630.82|0
1661533500000|2022-08-26 17:05:00|636.96|633.6|634.87|631.51|636.96|633.6|633.48|630.12|0
1661533800000|2022-08-26 17:10:00|635.34|631.98|638.35|634.99|639.98|636.62|634.64|631.28|0
1661534100000|2022-08-26 17:15:00|638.81|635.45|640.44|637.08|641.6|638.24|636.26|632.9|0
1661534400000|2022-08-26 17:20:00|641.14|637.78|637.19|633.83|641.14|637.78|637.19|633.83|0
1661534700000|2022-08-26 17:25:00|637.31|633.95|638.58|635.22|638.58|635.22|635.33|631.97|0
1661535000000|2022-08-26 17:30:00|638.81|635.45|641.06|637.7|642.99|639.63|638.81|635.45|0
1661535300000|2022-08-26 17:35:00|640.6|637.24|643.85|640.49|644.09|640.73|639.66|636.3|0
1661535600000|2022-08-26 17:40:00|643.62|640.26|647.12|643.76|648.52|645.16|643.62|640.26|0
1661535900000|2022-08-26 17:45:00|646.88|643.52|646.65|643.29|648.05|644.69|645.25|641.89|0
1661536200000|2022-08-26 17:50:00|646.42|643.06|647.58|644.22|649.68|646.32|646.42|643.06|0
1661536500000|2022-08-26 17:55:00|647.82|644.46|647.81|644.45|648.98|645.62|646.88|643.52|0
1661536800000|2022-08-26 18:00:00|648.05|644.69|648.75|645.39|649.45|646.09|645.95|642.59|0
1661537100000|2022-08-26 18:05:00|648.98|645.62|650.15|646.79|651.08|647.72|647.35|643.99|0
1661537400000|2022-08-26 18:10:00|650.38|647.02|651.55|648.19|652.72|649.36|650.15|646.79|0
1661537700000|2022-08-26 18:15:00|651.31|647.95|656.69|653.33|657.63|654.27|651.31|647.95|0
1661538000000|2022-08-26 18:20:00|656.23|652.87|654.35|650.99|656.23|652.87|652.48|649.12|0
1661538300000|2022-08-26 18:25:00|654.59|651.23|653.6|651.2|655.99|652.64|651.85|649.45|0
1661538600000|2022-08-26 18:30:00|654.07|651.67|652.9|650.5|654.77|652.37|651.73|649.33|0
1661538900000|2022-08-26 18:35:00|653.13|650.73|655.23|652.83|656.63|654.23|651.73|649.33|0
1661539200000|2022-08-26 18:40:00|655.47|653.07|657.1|654.7|657.33|654.93|654.53|652.13|0
1661539500000|2022-08-26 18:45:00|656.87|654.47|658.5|656.1|659.2|656.8|654.53|652.13|0
1661539800000|2022-08-26 18:50:00|658.27|655.87|661.08|658.68|661.08|658.68|657.8|655.4|0
1661540100000|2022-08-26 18:55:00|660.84|658.44|663.55|661.15|664.49|662.09|660.14|657.74|0
1661540400000|2022-08-26 19:00:00|663.78|661.38|661.91|659.51|663.78|661.38|658.88|656.48|0
1661540700000|2022-08-26 19:05:00|662.15|659.75|667.06|664.66|667.76|665.36|660.51|658.11|0
1661541000000|2022-08-26 19:10:00|666.83|664.43|667.29|664.89|669.64|667.24|666.36|663.96|0
1661541300000|2022-08-26 19:15:00|667.53|665.13|663.31|660.91|667.53|665.13|660.98|658.58|0
1661541600000|2022-08-26 19:20:00|663.08|660.68|668.23|665.83|670.1|667.7|661.44|659.04|0
1661541900000|2022-08-26 19:25:00|667.76|665.36|666.82|664.42|669.63|667.23|664.25|661.85|0
1661542200000|2022-08-26 19:30:00|666.59|664.19|670.81|668.41|670.81|668.41|665.65|663.25|0
1661542500000|2022-08-26 19:35:00|670.57|668.17|671.51|669.11|674.09|671.69|669.4|667|0
1661542800000|2022-08-26 19:40:00|671.27|668.87|677.15|674.75|677.61|675.21|670.57|668.17|0
1661543100000|2022-08-26 19:45:00|676.44|674.04|677.26|674.86|679.84|677.44|673.74|671.34|0
1661543400000|2022-08-26 19:50:00|677.02|674.62|683.48|681.08|683.48|681.08|673.51|671.11|0
1661543700000|2022-08-26 19:55:00|683.59|681.19|683.35|680.95|683.82|681.42|676.08|673.68|0
1661544000000|2022-08-26 20:00:00|684.06|681.66|687.58|685.18|689|686.6|683.59|681.19|0
1661544300000|2022-08-26 20:05:00|687.35|684.95|686.64|684.24|688.29|685.89|686.41|684.01|0
1661544600000|2022-08-26 20:10:00|686.41|684.01|684.84|682.44|687.11|684.71|684.61|682.21|0
1661732700000|2022-08-29 00:25:00|721.84|719.04|721.6|718.8|722.32|719.52|721.13|718.33|0
1661733000000|2022-08-29 00:30:00|721.49|718.69|722.58|719.78|722.82|720.02|718.54|715.74|0
1661733300000|2022-08-29 00:35:00|722.82|720.02|721.06|718.26|722.82|720.02|720.59|717.79|0
1661733600000|2022-08-29 00:40:00|721.3|718.5|723.69|720.89|724.64|721.84|720.82|718.02|0
1661733900000|2022-08-29 00:45:00|723.92|721.12|726.55|723.75|727.5|724.7|723.69|720.89|0
1661734200000|2022-08-29 00:50:00|726.79|723.99|726.07|723.27|727.03|724.23|724.88|722.08|0
1661734500000|2022-08-29 00:55:00|726.55|723.75|728.46|725.66|730.26|727.46|726.07|723.27|0
1661734800000|2022-08-29 01:00:00|728.22|725.42|728.46|725.66|729.41|726.61|727.03|724.23|0
1661735100000|2022-08-29 01:05:00|728.22|725.42|724.72|721.92|728.7|725.9|724.72|721.92|0
1661735400000|2022-08-29 01:10:00|724.61|721.81|728.78|725.98|729.02|726.22|724.48|721.68|0
1661735700000|2022-08-29 01:15:00|729.26|726.46|729.26|726.46|729.97|727.17|727.58|724.78|0
1661736000000|2022-08-29 01:20:00|729.02|726.22|729.49|726.69|731.17|728.37|728.3|725.5|0
1661736300000|2022-08-29 01:25:00|729.73|726.93|731.05|728.25|732.6|729.8|729.02|726.22|0
1661736600000|2022-08-29 01:30:00|731.29|728.49|728.73|725.93|731.58|728.78|728.01|725.21|0
1661736900000|2022-08-29 01:35:00|728.49|725.69|728.25|725.45|730.87|728.07|728.01|725.21|0
1661737200000|2022-08-29 01:40:00|728.49|725.69|726.11|723.31|728.49|725.69|725.39|722.59|0
1661737500000|2022-08-29 01:45:00|725.87|723.07|726.58|723.78|727.54|724.74|725.87|723.07|0
1661737800000|2022-08-29 01:50:00|726.82|724.02|724.44|721.64|727.3|724.5|724.21|721.41|0
1661738100000|2022-08-29 01:55:00|724.21|721.41|724.2|721.4|725.63|722.83|723.97|721.17|0
1661738400000|2022-08-29 02:00:00|723.97|721.17|724.68|721.88|725.39|722.59|723.97|721.17|0
1661738700000|2022-08-29 02:05:00|724.44|721.64|722.06|719.26|724.44|721.64|720.64|717.84|0
1661739000000|2022-08-29 02:10:00|722.3|719.5|722.06|719.26|723.14|720.34|721.35|718.55|0
1661739300000|2022-08-29 02:15:00|721.83|719.03|722.78|719.98|723.49|720.69|721.83|719.03|0
1661739600000|2022-08-29 02:20:00|722.9|720.1|720.64|717.84|723.01|720.21|720.4|717.6|0
1661739900000|2022-08-29 02:25:00|720.4|717.6|718.26|715.46|720.4|717.6|717.08|714.28|0
1661740200000|2022-08-29 02:30:00|718.03|715.23|717.31|714.51|719.21|716.41|717.08|714.28|0
1661740500000|2022-08-29 02:35:00|717.08|714.28|716.84|714.04|718.03|715.23|716.6|713.8|0
1661740800000|2022-08-29 02:40:00|716.6|713.8|714.94|712.14|716.6|713.8|714.23|711.43|0
1661741100000|2022-08-29 02:45:00|714.47|711.67|717.08|714.28|717.08|714.28|714.47|711.67|0
1661741400000|2022-08-29 02:50:00|716.84|714.04|718.5|715.7|719.92|717.12|716.6|713.8|0
1661741700000|2022-08-29 02:55:00|718.74|715.94|718.5|715.7|719.21|716.41|718.02|715.22|0
1661742000000|2022-08-29 03:00:00|718.38|715.58|719.21|716.41|719.21|716.41|717.07|714.27|0
1661742300000|2022-08-29 03:05:00|719.45|716.65|718.02|715.22|719.92|717.12|718.02|715.22|0
1661742600000|2022-08-29 03:10:00|717.78|714.98|717.31|714.51|718.26|715.46|716.6|713.8|0
1661742900000|2022-08-29 03:15:00|717.07|714.27|716.36|713.56|717.07|714.27|715.65|712.85|0
1661743200000|2022-08-29 03:20:00|716.6|713.8|716.42|713.62|717.19|714.39|715.83|713.03|0
1661743500000|2022-08-29 03:25:00|716.54|713.74|715.94|713.14|716.66|713.86|714.76|711.96|0
1661743800000|2022-08-29 03:30:00|715.71|712.91|714.28|711.48|716.42|713.62|713.81|711.01|0
1661744100000|2022-08-29 03:35:00|714.17|711.37|714.28|711.48|714.76|711.96|713.57|710.77|0
1661744400000|2022-08-29 03:40:00|714.04|711.24|715.47|712.67|716.42|713.62|714.04|711.24|0
1661744700000|2022-08-29 03:45:00|715.23|712.43|714.75|711.95|715.47|712.67|714.52|711.72|0
1661745000000|2022-08-29 03:50:00|714.99|712.19|714.04|711.24|714.99|712.19|713.57|710.77|0
1661745300000|2022-08-29 03:55:00|714.28|711.48|712.14|709.34|714.28|711.48|711.9|709.1|0
1661745600000|2022-08-29 04:00:00|711.79|708.99|710.6|707.8|712.26|709.46|710.37|707.57|0
1661745900000|2022-08-29 04:05:00|710.84|708.04|711.08|708.28|712.03|709.23|710.6|707.8|0
1661746200000|2022-08-29 04:10:00|711.31|708.51|712.5|709.7|712.74|709.94|711.31|708.51|0
1661746500000|2022-08-29 04:15:00|712.61|709.81|715.7|712.9|716.18|713.38|711.9|709.1|0
1661746800000|2022-08-29 04:20:00|715.94|713.14|715.94|713.14|717.6|714.8|715.46|712.66|0
1661747100000|2022-08-29 04:25:00|716.17|713.37|716.3|713.5|717.13|714.33|715.7|712.9|0
1661747400000|2022-08-29 04:30:00|716.41|713.61|715.94|713.14|716.41|713.61|714.75|711.95|0
1661747700000|2022-08-29 04:35:00|716.17|713.37|716.41|713.61|716.89|714.09|715.11|712.31|0
1661748000000|2022-08-29 04:40:00|716.17|713.37|715.93|713.13|716.41|713.61|715.7|712.9|0
1661748300000|2022-08-29 04:45:00|716.17|713.37|716.94|714.14|717.42|714.62|715.04|712.24|0
1661748600000|2022-08-29 04:50:00|717.18|714.38|715.99|713.19|717.66|714.86|715.99|713.19|0
1661748900000|2022-08-29 04:55:00|716.23|713.43|715.04|712.24|716.23|713.43|714.8|712|0
1661749200000|2022-08-29 05:00:00|714.56|711.76|714.33|711.53|714.8|712|712.9|710.1|0
1661749500000|2022-08-29 05:05:00|714.56|711.76|716.47|713.67|716.7|713.9|714.09|711.29|0
1661749800000|2022-08-29 05:10:00|715.99|713.19|714.8|712|717.06|714.26|714.56|711.76|0
1661750100000|2022-08-29 05:15:00|715.04|712.24|714.09|711.29|715.51|712.71|713.85|711.05|0
1661750400000|2022-08-29 05:20:00|714.32|711.52|715.04|712.24|715.51|712.71|713.85|711.05|0
1661750700000|2022-08-29 05:25:00|715.27|712.47|715.51|712.71|715.99|713.19|714.56|711.76|0
1661751000000|2022-08-29 05:30:00|715.27|712.47|715.16|712.36|716.22|713.42|713.85|711.05|0
1661751300000|2022-08-29 05:35:00|715.27|712.47|716.22|713.42|716.7|713.9|714.32|711.52|0
1661751600000|2022-08-29 05:40:00|716.46|713.66|718.6|715.8|718.6|715.8|715.99|713.19|0
1661751900000|2022-08-29 05:45:00|718.36|715.56|719.08|716.28|719.55|716.75|718.13|715.33|0
1661752200000|2022-08-29 05:50:00|718.84|716.04|720.03|717.23|720.74|717.94|718.84|716.04|0
1661752500000|2022-08-29 05:55:00|720.27|717.47|724.32|721.52|724.56|721.76|720.27|717.47|0
1661752800000|2022-08-29 06:00:00|723.84|721.04|720.74|717.94|723.97|721.17|718.84|716.04|0
1661753100000|2022-08-29 06:05:00|720.98|718.18|715.51|712.71|721.22|718.42|713.84|711.04|0
1661753400000|2022-08-29 06:10:00|715.27|712.47|716.22|713.42|716.46|713.66|714.08|711.28|0
1661753700000|2022-08-29 06:15:00|715.74|712.94|715.74|712.94|715.98|713.18|713.6|710.8|0
1661754000000|2022-08-29 06:20:00|715.98|713.18|716.22|713.42|717.41|714.61|715.03|712.23|0
1661754300000|2022-08-29 06:25:00|716.1|713.3|718.36|715.56|718.6|715.8|714.55|711.75|0
1661754600000|2022-08-29 06:30:00|718.12|715.32|715.74|712.94|718.12|715.32|715.03|712.23|0
1661754900000|2022-08-29 06:35:00|715.5|712.7|714.08|711.28|716.45|713.65|713.36|710.56|0
1661755200000|2022-08-29 06:40:00|713.84|711.04|712.65|709.85|714.31|711.51|711.94|709.14|0
1661755500000|2022-08-29 06:45:00|712.41|709.61|715.01|712.21|715.01|712.21|712.39|709.59|0
1661755800000|2022-08-29 06:50:00|715.25|712.45|713.58|710.78|715.25|712.45|713.58|710.78|0
1661756100000|2022-08-29 06:55:00|713.82|711.02|709.53|706.73|713.82|711.02|708.34|705.54|0
1661756400000|2022-08-29 07:00:00|709.42|706.62|703.28|699.92|710.89|707.68|702.2|698.84|0
1661756700000|2022-08-29 07:05:00|702.91|699.55|706.24|703.36|706.48|703.6|701.72|698.84|0
1661757000000|2022-08-29 07:10:00|706.6|703.72|708.5|706.1|708.85|706.45|704.81|701.93|0
1661757300000|2022-08-29 07:15:00|708.14|705.74|713.61|711.21|713.61|711.21|706.95|704.55|0
1661757600000|2022-08-29 07:20:00|713.85|711.45|719.34|716.46|722.44|719.56|713.85|711.45|0
1661757900000|2022-08-29 07:25:00|719.58|716.7|715.28|712.4|719.58|716.7|715.28|712.4|0
1661758200000|2022-08-29 07:30:00|715.05|712.17|709.8|706.92|715.05|712.17|709.57|706.69|0
1661758500000|2022-08-29 07:35:00|709.57|706.69|705.28|702.4|710.04|707.16|704.57|701.69|0
1661758800000|2022-08-29 07:40:00|705.52|702.64|712.18|709.3|712.66|709.78|705.52|702.64|0
1661759100000|2022-08-29 07:45:00|712.42|709.54|710.52|707.64|712.9|710.02|710.04|707.16|0
1661759400000|2022-08-29 07:50:00|710.75|707.87|708.37|705.49|712.42|709.54|707.18|704.3|0
1661759700000|2022-08-29 07:55:00|708.5|705.62|706.71|703.83|708.5|705.62|705.52|702.64|0
1661760000000|2022-08-29 08:00:00|706.95|704.07|710.99|708.11|711.94|709.06|705.4|702.52|0
1661760300000|2022-08-29 08:05:00|711.23|708.35|712.42|709.54|713.13|710.25|710.75|707.87|0
1661760600000|2022-08-29 08:10:00|712.18|709.3|714.21|711.33|714.56|711.68|712.18|709.3|0
1661760900000|2022-08-29 08:15:00|714.09|711.21|710.99|708.11|715.52|712.64|710.51|707.63|0
1661761200000|2022-08-29 08:20:00|710.75|707.87|714.56|711.68|714.56|711.68|708.37|705.49|0
1661761500000|2022-08-29 08:25:00|714.8|711.92|714.8|711.92|715.52|712.64|713.61|710.73|0
1661761800000|2022-08-29 08:30:00|715.04|712.16|715.51|712.63|715.99|713.11|712.89|710.01|0
1661762100000|2022-08-29 08:35:00|715.99|713.11|716.95|714.07|718.38|715.5|714.32|711.44|0
1661762400000|2022-08-29 08:40:00|717.18|714.3|716.23|713.35|719.09|716.21|715.99|713.11|0
1661762700000|2022-08-29 08:45:00|716.11|713.23|714.8|711.92|716.23|713.35|713.25|710.37|0
1661763000000|2022-08-29 08:50:00|714.56|711.68|718.61|715.73|718.74|715.86|714.32|711.44|0
1661763300000|2022-08-29 08:55:00|718.37|715.49|722.91|720.03|722.91|720.03|717.42|714.54|0
1661763600000|2022-08-29 09:00:00|722.43|719.55|723.39|720.51|723.87|720.99|721.24|718.36|0
1661763900000|2022-08-29 09:05:00|723.51|720.63|720.76|717.88|723.51|720.63|719.33|716.45|0
1661764200000|2022-08-29 09:10:00|720.52|717.64|717.18|714.3|720.76|717.88|717.18|714.3|0
1661764500000|2022-08-29 09:15:00|716.7|713.82|720.04|717.16|720.41|717.53|716.46|713.58|0
1661764800000|2022-08-29 09:20:00|719.8|716.92|719.09|716.21|720.52|717.64|717.89|715.01|0
1661765100000|2022-08-29 09:25:00|719.33|716.45|718.61|715.73|719.69|716.81|716.46|713.58|0
1661765400000|2022-08-29 09:30:00|718.85|715.97|720.76|717.88|721.47|718.59|717.42|714.54|0
1661765700000|2022-08-29 09:35:00|720.52|717.64|722.91|720.03|723.15|720.27|719.56|716.68|0
1661766000000|2022-08-29 09:40:00|723.15|720.27|722.05|719.17|723.27|720.39|721.47|718.59|0
1661766300000|2022-08-29 09:45:00|722.53|719.65|724.92|722.04|725.4|722.52|722.29|719.41|0
1661766600000|2022-08-29 09:50:00|724.68|721.8|722.53|719.65|725.16|722.28|722.05|719.17|0
1661766900000|2022-08-29 09:55:00|722.29|719.41|718.23|715.35|722.29|719.41|717.04|714.16|0
1661767200000|2022-08-29 10:00:00|718.71|715.83|718.36|715.48|718.95|716.07|716.8|713.92|0
1661767500000|2022-08-29 10:05:00|718.23|715.35|718.95|716.07|719.67|716.79|718|715.12|0
1661767800000|2022-08-29 10:10:00|719.19|716.31|722.05|719.17|723.01|720.13|718|715.12|0
1661768100000|2022-08-29 10:15:00|722.29|719.41|719.43|716.55|722.53|719.65|718.95|716.07|0
1661768400000|2022-08-29 10:20:00|719.66|716.78|717.76|714.88|720.38|717.5|717.28|714.4|0
1661768700000|2022-08-29 10:25:00|717.52|714.64|720.38|717.5|722.05|719.17|717.28|714.4|0
1661769000000|2022-08-29 10:30:00|720.14|717.26|715.85|712.97|720.14|717.26|715.61|712.73|0
1661769300000|2022-08-29 10:35:00|715.61|712.73|716.8|713.92|718.71|715.83|715.13|712.25|0
1661769600000|2022-08-29 10:40:00|716.56|713.68|717.99|715.11|717.99|715.11|715.61|712.73|0
1661769900000|2022-08-29 10:45:00|717.51|714.63|716.56|713.68|717.51|714.63|715.61|712.73|0
1661770200000|2022-08-29 10:50:00|716.32|713.44|715.13|712.25|717.75|714.87|715.13|712.25|0
1661770500000|2022-08-29 10:55:00|715.37|712.49|720.85|717.97|721.09|718.21|715.37|712.49|0
1661770800000|2022-08-29 11:00:00|720.38|717.5|721.81|718.93|722.05|719.17|719.31|716.43|0
1661771100000|2022-08-29 11:05:00|721.57|718.69|724.67|721.79|725.39|722.51|721.57|718.69|0
1661771400000|2022-08-29 11:10:00|724.43|721.55|722.58|719.7|725.27|722.39|722.58|719.7|0
1661771700000|2022-08-29 11:15:00|722.82|719.94|724.01|721.13|724.73|721.85|721.63|718.75|0
1661772000000|2022-08-29 11:20:00|723.78|720.9|721.39|718.51|724.49|721.61|721.04|718.16|0
1661772300000|2022-08-29 11:25:00|721.63|718.75|723.54|720.66|723.77|720.89|721.15|718.27|0
1661772600000|2022-08-29 11:30:00|723.06|720.18|723.29|720.89|724.49|721.61|720.91|718.51|0
1661772900000|2022-08-29 11:35:00|723.53|721.13|721.39|718.99|723.53|721.13|720.67|718.27|0
1661773200000|2022-08-29 11:40:00|721.03|718.63|721.62|719.22|722.34|719.94|719.72|717.32|0
1661773500000|2022-08-29 11:45:00|721.75|719.35|718.53|716.13|721.86|719.46|718.29|715.89|0
1661773800000|2022-08-29 11:50:00|718.05|715.65|720.43|718.03|720.91|718.51|718.05|715.65|0
1661774100000|2022-08-29 11:55:00|720.32|717.92|717.33|714.93|720.32|717.92|717.33|714.93|0
1661774400000|2022-08-29 12:00:00|717.81|715.41|719|716.6|720.43|718.03|717.57|715.17|0
1661774700000|2022-08-29 12:05:00|718.52|716.12|719.95|717.55|719.95|717.55|717.1|714.7|0
1661775000000|2022-08-29 12:10:00|719.72|717.32|721.62|719.22|722.57|720.17|719.72|717.32|0
1661775300000|2022-08-29 12:15:00|721.38|718.98|719.71|717.31|722.1|719.7|719.48|717.08|0
1661775600000|2022-08-29 12:20:00|719|716.6|717.09|714.69|719|716.6|716.86|714.46|0
1661775900000|2022-08-29 12:25:00|716.86|714.46|714.48|712.08|716.86|714.46|714.48|712.08|0
1661776200000|2022-08-29 12:30:00|714.71|712.31|711.15|708.75|714.95|712.55|710.91|708.51|0
1661776500000|2022-08-29 12:35:00|710.91|708.51|711.86|709.46|713.28|710.88|708.29|705.89|0
1661776800000|2022-08-29 12:40:00|711.62|709.22|714.4|711.52|714.95|712.07|711.62|709.22|0
1661777100000|2022-08-29 12:45:00|714.16|711.28|713.92|711.04|714.4|711.52|712.02|709.14|0
1661777400000|2022-08-29 12:50:00|713.69|710.81|715.35|712.47|715.83|712.95|712.73|709.85|0
1661777700000|2022-08-29 12:55:00|715.59|712.71|715.83|712.95|716.07|713.19|714.16|711.28|0
1661778000000|2022-08-29 13:00:00|715.59|712.71|715.35|712.47|716.78|713.9|713.92|711.04|0
1661778300000|2022-08-29 13:05:00|714.88|712|712.97|710.09|715.11|712.23|712.62|709.74|0
1661778600000|2022-08-29 13:10:00|712.73|709.85|716.3|713.42|717.5|714.62|711.06|708.18|0
1661778900000|2022-08-29 13:15:00|716.07|713.19|712.49|709.61|717.02|714.14|711.78|708.9|0
1661779200000|2022-08-29 13:20:00|712.25|709.37|710.59|707.71|712.49|709.61|709.87|706.99|0
1661779500000|2022-08-29 13:25:00|710.82|707.94|713.21|710.33|713.81|710.93|710.82|707.94|0
1661779800000|2022-08-29 13:30:00|714.63|711.75|705.35|702.95|719.64|717.24|704.64|702.24|0
1661780100000|2022-08-29 13:35:00|704.16|701.76|706.3|703.9|707.97|705.57|700.84|698.44|0
1661780400000|2022-08-29 13:40:00|706.78|704.38|704.87|702.47|707.25|704.85|698.7|696.3|0
1661780700000|2022-08-29 13:45:00|704.64|702.24|709.39|706.99|711.53|709.13|703.69|701.29|0
1661781000000|2022-08-29 13:50:00|709.15|706.75|704.2|701.8|709.15|706.75|701.21|698.81|0
1661781300000|2022-08-29 13:55:00|703.73|701.33|706.84|704.44|707.32|704.92|695.69|693.29|0
1661781600000|2022-08-29 14:00:00|707.32|704.92|708.55|706.15|710.11|707.71|705.65|703.25|0
1661781900000|2022-08-29 14:05:00|708.79|706.39|705.94|703.54|710.46|708.06|703.56|701.16|0
1661782200000|2022-08-29 14:10:00|706.17|703.77|703.8|701.4|707.12|704.72|699.52|697.12|0
1661782500000|2022-08-29 14:15:00|704.27|701.87|694.54|692.14|704.75|702.35|693.35|690.95|0
1661782800000|2022-08-29 14:20:00|694.77|692.37|695.01|692.61|696.43|694.03|692.4|690|0
1661783100000|2022-08-29 14:25:00|695.48|693.08|701.56|699.16|701.56|699.16|693.11|690.71|0
1661783400000|2022-08-29 14:30:00|702.27|699.87|706.56|704.16|708.22|705.82|697.04|694.64|0
1661783700000|2022-08-29 14:35:00|706.79|704.39|714.06|711.66|714.78|712.38|706.32|703.92|0
1661784000000|2022-08-29 14:40:00|713.82|711.42|712.39|709.99|717.4|715|711.44|709.04|0
1661784300000|2022-08-29 14:45:00|711.44|709.04|714.06|711.66|715.97|713.57|710.96|708.56|0
1661784600000|2022-08-29 14:50:00|712.87|710.47|720.5|718.1|722.65|720.25|712.87|710.47|0
1661784900000|2022-08-29 14:55:00|720.74|718.34|720.74|718.34|723.61|721.21|719.55|717.15|0
1661785200000|2022-08-29 15:00:00|721.93|719.53|714.3|711.9|721.93|719.53|712.87|710.47|0
1661785500000|2022-08-29 15:05:00|714.78|712.38|716.93|714.53|722.42|720.02|713.83|711.43|0
1661785800000|2022-08-29 15:10:00|716.81|714.41|718.12|715.72|721.7|719.3|715.73|713.33|0
1661786100000|2022-08-29 15:15:00|718.84|716.44|715.5|713.1|718.84|716.44|714.3|711.9|0
1661786400000|2022-08-29 15:20:00|715.26|712.86|711.03|708.63|716.93|714.53|709.67|707.27|0
1661786700000|2022-08-29 15:25:00|710.79|708.39|713.66|711.26|714.61|712.21|708.65|706.25|0
1661787000000|2022-08-29 15:30:00|713.18|710.78|705.78|703.38|716.52|714.12|704.12|701.72|0
1661787300000|2022-08-29 15:35:00|705.67|703.27|706.02|703.62|709.36|706.96|701.02|698.62|0
1661787600000|2022-08-29 15:40:00|706.74|704.34|714.13|711.73|714.13|711.73|706.5|704.1|0
1661787900000|2022-08-29 15:45:00|713.66|711.26|705.78|703.38|714.61|712.21|705.54|703.14|0
1661788200000|2022-08-29 15:50:00|705.54|703.14|704.59|702.19|707.69|705.29|703.4|701|0
1661788500000|2022-08-29 15:55:00|704.11|701.71|702.21|699.81|704.83|702.43|700.78|698.38|0
1661788800000|2022-08-29 16:00:00|701.73|699.33|694.6|692.2|702.45|700.05|694.48|692.08|0
1661789100000|2022-08-29 16:05:00|695.07|692.67|696.5|694.1|697.69|695.29|692.93|690.53|0
1661789400000|2022-08-29 16:10:00|696.73|694.33|697.21|694.81|699.83|697.43|693.88|691.48|0
1661789700000|2022-08-29 16:15:00|697.45|695.05|695.31|692.91|697.45|695.05|691.98|689.58|0
1661790000000|2022-08-29 16:20:00|695.55|693.15|698.16|695.76|698.63|696.23|694.12|691.72|0
1661790300000|2022-08-29 16:25:00|697.92|695.52|697.45|695.05|699.35|696.95|695.54|693.14|0
1661790600000|2022-08-29 16:30:00|697.68|695.28|703.16|700.76|703.87|701.47|697.68|695.28|0
1661790900000|2022-08-29 16:35:00|703.63|701.23|701.25|698.85|704.58|702.18|700.54|698.14|0
1661791200000|2022-08-29 16:40:00|701.49|699.09|697.21|694.81|701.49|699.09|696.97|694.57|0
1661791500000|2022-08-29 16:45:00|696.73|694.33|689.13|686.73|698.39|695.99|688.66|686.26|0
1661791800000|2022-08-29 16:50:00|688.89|686.49|685.21|682.81|689.84|687.44|683.55|681.15|0
1661792100000|2022-08-29 16:55:00|685.45|683.05|689.72|687.32|690.2|687.8|685.45|683.05|0
1661792400000|2022-08-29 17:00:00|689.48|687.08|688.77|686.37|689.48|687.08|684.97|682.57|0
1661792700000|2022-08-29 17:05:00|688.3|685.9|686.63|684.23|688.77|686.37|684.5|682.1|0
1661793000000|2022-08-29 17:10:00|686.4|684|688.53|686.13|690.91|688.51|685.45|683.05|0
1661793300000|2022-08-29 17:15:00|689.01|686.61|694.95|692.55|696.86|694.46|688.77|686.37|0
1661793600000|2022-08-29 17:20:00|694.71|692.31|695.43|693.03|696.74|694.34|692.57|690.17|0
1661793900000|2022-08-29 17:25:00|695.19|692.79|691.38|688.98|696.62|694.22|691.15|688.75|0
1661794200000|2022-08-29 17:30:00|691.15|688.75|687.11|684.71|692.33|689.93|687.11|684.71|0
1661794500000|2022-08-29 17:35:00|687.34|684.94|687.58|685.18|688.53|686.13|685.44|683.04|0
1661794800000|2022-08-29 17:40:00|687.82|685.42|681.41|679.01|689.24|686.84|680.7|678.3|0
1661795100000|2022-08-29 17:45:00|680.94|678.54|687.34|684.94|687.58|685.18|678.33|675.93|0
1661795400000|2022-08-29 17:50:00|687.82|685.42|687.34|684.94|688.05|685.65|684.97|682.57|0
1661795700000|2022-08-29 17:55:00|687.1|684.7|684.98|682.58|687.82|685.42|683.56|681.16|0
1661796000000|2022-08-29 18:00:00|684.75|682.35|689.27|686.87|689.51|687.11|684.51|682.11|0
1661796300000|2022-08-29 18:05:00|689.03|686.63|689.27|686.87|690.22|687.82|686.17|683.77|0
1661796600000|2022-08-29 18:10:00|690.22|687.82|692.37|689.97|692.84|690.44|688.08|685.68|0
1661796900000|2022-08-29 18:15:00|692.84|690.44|696.18|693.78|696.9|694.5|692.37|689.97|0
1661797200000|2022-08-29 18:20:00|695.94|693.54|695.7|693.3|697.61|695.21|695.23|692.83|0
1661797500000|2022-08-29 18:25:00|695.35|692.95|694.99|692.59|695.35|692.95|691.89|689.49|0
1661797800000|2022-08-29 18:30:00|694.75|692.35|690.1|687.7|694.99|692.59|689.86|687.46|0
1661798100000|2022-08-29 18:35:00|689.86|687.46|688.67|686.27|689.86|687.46|686.29|683.89|0
1661798400000|2022-08-29 18:40:00|688.43|686.03|686.53|684.13|688.67|686.27|686.05|683.65|0
1661798700000|2022-08-29 18:45:00|686.76|684.36|688.67|686.27|689.38|686.98|686.53|684.13|0
1661799000000|2022-08-29 18:50:00|689.38|686.98|692.24|689.84|692.72|690.32|688.67|686.27|0
1661799300000|2022-08-29 18:55:00|691.76|689.36|689.38|686.98|698.44|696.04|688.67|686.27|0
1661799600000|2022-08-29 19:00:00|689.86|687.46|684.38|681.98|689.86|687.46|680.11|677.71|0
1661799900000|2022-08-29 19:05:00|684.62|682.22|687.48|685.08|690.33|687.93|684.38|681.98|0
1661800200000|2022-08-29 19:10:00|687|684.6|684.23|681.83|690.09|687.69|683.28|680.88|0
1661800500000|2022-08-29 19:15:00|684.47|682.07|687.79|685.39|688.5|686.1|682.33|679.93|0
1661800800000|2022-08-29 19:20:00|688.27|685.87|688.74|686.34|690.41|688.01|687.79|685.39|0
1661801100000|2022-08-29 19:25:00|688.98|686.58|693.73|691.33|694.45|692.05|688.98|686.58|0
1661801400000|2022-08-29 19:30:00|693.97|691.57|692.78|690.38|696.83|694.43|691.12|688.72|0
1661801700000|2022-08-29 19:35:00|692.31|689.91|689.69|687.29|693.26|690.86|689.45|687.05|0
1661802000000|2022-08-29 19:40:00|689.93|687.53|689.93|687.53|693.02|690.62|688.26|685.86|0
1661802300000|2022-08-29 19:45:00|690.64|688.24|695.64|693.24|697.54|695.14|690.64|688.24|0
1661802600000|2022-08-29 19:50:00|697.78|695.38|701.59|699.19|703.74|701.34|695.64|693.24|0
1661802900000|2022-08-29 19:55:00|702.07|699.67|708.52|706.12|710.19|707.79|702.07|699.67|0
1661803200000|2022-08-29 20:00:00|708.16|705.76|707.38|704.98|709.36|706.96|705.53|703.13|0
1661803500000|2022-08-29 20:05:00|707.14|704.74|710.01|707.61|710.01|707.61|707.14|704.74|0
1661803800000|2022-08-29 20:10:00|709.77|707.37|709.05|706.65|709.77|707.37|708.1|705.7|0
1661804100000|2022-08-29 20:15:00|709.49|706.69|709.73|706.93|710.45|707.65|708.77|705.97|0
1661804400000|2022-08-29 20:20:00|709.49|706.69|710.21|707.41|710.21|707.41|709.01|706.21|0
1661804700000|2022-08-29 20:25:00|710.45|707.65|710.21|707.41|710.45|707.65|709.49|706.69|0
1661805000000|2022-08-29 20:30:00|709.97|707.17|709.49|706.69|710.44|707.64|709.49|706.69|0
1661805300000|2022-08-29 20:35:00|709.25|706.45|708.53|705.73|709.73|706.93|708.53|705.73|0
1661805600000|2022-08-29 20:40:00|708.77|705.97|707.1|704.3|709.01|706.21|706.86|704.06|0
1661805900000|2022-08-29 20:45:00|706.86|704.06|705.88|703.08|707.31|704.51|705.64|702.84|0
1661806200000|2022-08-29 20:50:00|705.64|702.84|705.88|703.08|706.12|703.32|705.41|702.61|0
1661806500000|2022-08-29 20:55:00|705.41|702.61|705.17|702.37|705.88|703.08|705.17|702.37|0
1661806800000|2022-08-29 21:00:00|705.38|702.58|705.62|702.82|705.83|703.03|705.27|702.47|0
1661807100000|2022-08-29 21:05:00|705.86|703.06|706.04|703.24|706.11|703.31|705.76|702.96|0
1661807400000|2022-08-29 21:10:00|706.11|703.31|706.18|703.38|706.18|703.38|705.83|703.03|0
1661807700000|2022-08-29 21:15:00|706.15|703.35|706.21|703.41|706.32|703.52|706.04|703.24|0
1661808000000|2022-08-29 21:20:00|706.15|703.35|705.73|702.93|706.15|703.35|705.73|702.93|0
1661808300000|2022-08-29 21:25:00|705.62|702.82|705.75|702.95|705.9|703.1|705.62|702.82|0
1661808600000|2022-08-29 21:30:00|705.69|702.89|705.75|702.95|705.93|703.13|705.69|702.89|0
1661808900000|2022-08-29 21:35:00|705.72|702.92|705.72|702.92|705.83|703.03|705.72|702.92|0
1661809200000|2022-08-29 21:40:00|705.75|702.95|705.9|703.1|706.1|703.3|705.51|702.71|0
1661809500000|2022-08-29 21:45:00|705.83|703.03|706.25|703.45|706.25|703.45|705.79|702.99|0
1661809800000|2022-08-29 21:50:00|706.38|703.58|706.07|703.27|706.38|703.58|706.04|703.24|0
1661810100000|2022-08-29 21:55:00|706.1|703.3|705.89|703.09|706.25|703.45|705.68|702.88|0
1661810400000|2022-08-29 22:00:00|705.16|702.36|704.08|701.28|705.75|702.95|704.08|701.28|0
1661810700000|2022-08-29 22:05:00|703.84|701.04|704.68|701.88|705.27|702.47|703.37|700.57|0
1661811000000|2022-08-29 22:10:00|704.56|701.76|705.03|702.23|705.27|702.47|703.6|700.8|0
1661811300000|2022-08-29 22:15:00|704.8|702|704.56|701.76|704.8|702|704.08|701.28|0
1661811600000|2022-08-29 22:20:00|705.51|702.71|705.27|702.47|706.22|703.42|704.79|701.99|0
1661811900000|2022-08-29 22:25:00|705.39|702.59|706.7|703.9|706.7|703.9|704.56|701.76|0
1661812200000|2022-08-29 22:30:00|706.22|703.42|705.98|703.18|706.94|704.14|705.75|702.95|0
1661812500000|2022-08-29 22:35:00|706.22|703.42|706.22|703.42|706.46|703.66|705.98|703.18|0
1661812800000|2022-08-29 22:40:00|705.98|703.18|705.98|703.18|706.22|703.42|705.98|703.18|0
1661813100000|2022-08-29 22:45:00|706.22|703.42|706.22|703.42|706.22|703.42|705.74|702.94|0
1661813400000|2022-08-29 22:50:00|706.46|703.66|706.46|703.66|706.7|703.9|705.98|703.18|0
1661813700000|2022-08-29 22:55:00|706.7|703.9|706.22|703.42|706.7|703.9|706.22|703.42|0
1661814000000|2022-08-29 23:00:00|705.98|703.18|706.22|703.42|706.22|703.42|705.51|702.71|0
1661814300000|2022-08-29 23:05:00|706.46|703.66|707.65|704.85|708.6|705.8|706.46|703.66|0
1661814600000|2022-08-29 23:10:00|707.41|704.61|706.93|704.13|707.89|705.09|706.7|703.9|0
1661814900000|2022-08-29 23:15:00|707.17|704.37|706.46|703.66|707.17|704.37|705.98|703.18|0
1661815200000|2022-08-29 23:20:00|706.22|703.42|705.03|702.23|706.22|703.42|705.03|702.23|0
1661815500000|2022-08-29 23:25:00|704.55|701.75|704.55|701.75|704.79|701.99|704.07|701.27|0
1661815800000|2022-08-29 23:30:00|704.43|701.63|704.55|701.75|705.5|702.7|704.07|701.27|0
1661816100000|2022-08-29 23:35:00|704.31|701.51|703.83|701.03|704.55|701.75|703.36|700.56|0
1661816400000|2022-08-29 23:40:00|703.59|700.79|700.5|697.7|703.59|700.79|700.26|697.46|0
1661816700000|2022-08-29 23:45:00|700.74|697.94|700.26|697.46|700.74|697.94|698.12|695.32|0
1661817000000|2022-08-29 23:50:00|700.02|697.22|700.97|698.17|701.21|698.41|699.31|696.51|0
1661817300000|2022-08-29 23:55:00|700.74|697.94|699.78|696.98|700.74|697.94|698.59|695.79|0
1661817600000|2022-08-30 00:00:00|699.55|696.75|703.59|700.79|704.07|701.27|698.59|695.79|0
1661817900000|2022-08-30 00:05:00|703.35|700.55|702.4|699.6|703.35|700.55|700.26|697.46|0
1661818200000|2022-08-30 00:10:00|702.16|699.36|704.54|701.74|704.78|701.98|701.21|698.41|0
1661818500000|2022-08-30 00:15:00|704.31|701.51|707.4|704.6|707.4|704.6|702.16|699.36|0
1661818800000|2022-08-30 00:20:00|707.16|704.36|707.64|704.84|709.31|706.51|707.16|704.36|0
1661819100000|2022-08-30 00:25:00|708.12|705.32|707.64|704.84|708.59|705.79|706.93|704.13|0
1661819400000|2022-08-30 00:30:00|707.88|705.08|709.79|706.99|710.26|707.46|706.92|704.12|0
1661819700000|2022-08-30 00:35:00|710.02|707.22|712.41|709.61|713.37|710.57|710.02|707.22|0
1661820000000|2022-08-30 00:40:00|712.65|709.85|710.74|707.94|712.89|710.09|710.39|707.59|0
1661820300000|2022-08-30 00:45:00|710.5|707.7|708.59|705.79|710.74|707.94|707.64|704.84|0
1661820600000|2022-08-30 00:50:00|708.35|705.55|707.16|704.36|708.59|705.79|706.68|703.88|0
1661820900000|2022-08-30 00:55:00|706.92|704.12|706.68|703.88|707.88|705.08|706.21|703.41|0
1661821200000|2022-08-30 01:00:00|706.92|704.12|706.92|704.12|707.4|704.6|706.33|703.53|0
1661821500000|2022-08-30 01:05:00|706.68|703.88|703.58|700.78|706.68|703.88|703.58|700.78|0
1661821800000|2022-08-30 01:10:00|703.82|701.02|703.58|700.78|704.54|701.74|702.87|700.07|0
1661822100000|2022-08-30 01:15:00|703.47|700.67|701.68|698.88|703.82|701.02|701.2|698.4|0
1661822400000|2022-08-30 01:20:00|701.56|698.76|700.73|697.93|701.68|698.88|699.77|696.97|0
1661822700000|2022-08-30 01:25:00|700.49|697.69|701.44|698.64|702.39|699.59|700.25|697.45|0
1661823000000|2022-08-30 01:30:00|701.91|699.11|703.1|700.3|704.06|701.26|701.68|698.88|0
1661823300000|2022-08-30 01:35:00|703.23|700.43|703.34|700.54|703.34|700.54|702.15|699.35|0
1661823600000|2022-08-30 01:40:00|703.1|700.3|705.96|703.16|706.68|703.88|702.87|700.07|0
1661823900000|2022-08-30 01:45:00|706.09|703.29|708.35|705.55|708.35|705.55|705.72|702.92|0
1661824200000|2022-08-30 01:50:00|708.11|705.31|709.06|706.26|711.21|708.41|708.11|705.31|0
1661824500000|2022-08-30 01:55:00|708.82|706.02|709.54|706.74|710.02|707.22|708.11|705.31|0
1661824800000|2022-08-30 02:00:00|709.78|706.98|712.05|709.25|712.64|709.84|709.06|706.26|0
1661825100000|2022-08-30 02:05:00|712.16|709.36|710.25|707.45|712.4|709.6|710.01|707.21|0
1661825400000|2022-08-30 02:10:00|710.14|707.34|709.77|706.97|710.73|707.93|708.82|706.02|0
1661825700000|2022-08-30 02:15:00|710.01|707.21|709.3|706.5|713.12|710.32|709.3|706.5|0
1661826000000|2022-08-30 02:20:00|709.06|706.26|707.15|704.35|709.54|706.74|707.15|704.35|0
1661826300000|2022-08-30 02:25:00|707.39|704.59|707.86|705.06|708.82|706.02|707.15|704.35|0
1661826600000|2022-08-30 02:30:00|707.99|705.19|707.86|705.06|709.3|706.5|707.39|704.59|0
1661826900000|2022-08-30 02:35:00|707.63|704.83|706.32|703.52|708.1|705.3|705.96|703.16|0
1661827200000|2022-08-30 02:40:00|705.96|703.16|706.67|703.87|707.15|704.35|705.48|702.68|0
1661827500000|2022-08-30 02:45:00|707.27|704.47|705.48|702.68|707.86|705.06|705.48|702.68|0
1661827800000|2022-08-30 02:50:00|705.24|702.44|704.52|701.72|705.95|703.15|704.05|701.25|0
1661828100000|2022-08-30 02:55:00|704.29|701.49|704.52|701.72|705.24|702.44|703.81|701.01|0
1661828400000|2022-08-30 03:00:00|704.76|701.96|705|702.2|705.48|702.68|704.76|701.96|0
1661828700000|2022-08-30 03:05:00|705.24|702.44|705.71|702.91|706.43|703.63|705.24|702.44|0
1661829000000|2022-08-30 03:10:00|705.95|703.15|706.67|703.87|706.67|703.87|705.48|702.68|0
1661829300000|2022-08-30 03:15:00|706.91|704.11|706.91|704.11|707.38|704.58|705.71|702.91|0
1661829600000|2022-08-30 03:20:00|706.67|703.87|704.28|701.48|706.67|703.87|703.81|701.01|0
1661829900000|2022-08-30 03:25:00|704.04|701.24|703.57|700.77|704.76|701.96|703.57|700.77|0
1661830200000|2022-08-30 03:30:00|703.33|700.53|704.28|701.48|704.52|701.72|703.21|700.41|0
1661830500000|2022-08-30 03:35:00|704.17|701.37|703.21|700.41|704.17|701.37|701.9|699.1|0
1661830800000|2022-08-30 03:40:00|703.09|700.29|700.95|698.15|703.09|700.29|699.99|697.19|0
1661831100000|2022-08-30 03:45:00|700.71|697.91|701.18|698.38|701.42|698.62|700.47|697.67|0
1661831400000|2022-08-30 03:50:00|701.42|698.62|700.47|697.67|701.9|699.1|700.47|697.67|0
1661831700000|2022-08-30 03:55:00|700.23|697.43|699.75|696.95|700.95|698.15|699.75|696.95|0
1661832000000|2022-08-30 04:00:00|699.99|697.19|699.99|697.19|700.47|697.67|699.4|696.6|0
1661832300000|2022-08-30 04:05:00|700.23|697.43|700.59|697.79|700.71|697.91|700.23|697.43|0
1661832600000|2022-08-30 04:10:00|700.71|697.91|700.23|697.43|700.83|698.03|699.75|696.95|0
1661832900000|2022-08-30 04:15:00|700.47|697.67|697.14|694.34|700.7|697.9|697.14|694.34|0
1661833200000|2022-08-30 04:20:00|697.37|694.57|696.66|693.86|697.37|694.57|694.76|691.96|0
1661833500000|2022-08-30 04:25:00|696.42|693.62|695.71|692.91|696.66|693.86|695.71|692.91|0
1661833800000|2022-08-30 04:30:00|695.95|693.15|694.17|691.37|695.95|693.15|693.93|691.13|0
1661834100000|2022-08-30 04:35:00|694.28|691.48|692.86|690.06|695.23|692.43|692.86|690.06|0
1661834400000|2022-08-30 04:40:00|693.09|690.29|694.99|692.19|694.99|692.19|692.86|690.06|0
1661834700000|2022-08-30 04:45:00|694.88|692.08|694.76|691.96|694.99|692.19|694.04|691.24|0
1661835000000|2022-08-30 04:50:00|694.88|692.08|696.42|693.62|696.42|693.62|694.88|692.08|0
1661835300000|2022-08-30 04:55:00|696.54|693.74|695.94|693.14|696.78|693.98|695.7|692.9|0
1661835600000|2022-08-30 05:00:00|695.7|692.9|697.84|695.04|697.84|695.04|695.47|692.67|0
1661835900000|2022-08-30 05:05:00|697.61|694.81|696.18|693.38|697.84|695.04|696.18|693.38|0
1661836200000|2022-08-30 05:10:00|696.06|693.26|694.99|692.19|697.13|694.33|694.99|692.19|0
1661836500000|2022-08-30 05:15:00|694.75|691.95|696.65|693.85|697.37|694.57|694.75|691.95|0
1661836800000|2022-08-30 05:20:00|696.89|694.09|696.89|694.09|698.08|695.28|695.94|693.14|0
1661837100000|2022-08-30 05:25:00|697.13|694.33|698.92|696.12|699.27|696.47|697.13|694.33|0
1661837400000|2022-08-30 05:30:00|699.03|696.23|697.73|694.93|699.27|696.47|697.6|694.8|0
1661837700000|2022-08-30 05:35:00|697.84|695.04|697.6|694.8|698.55|695.75|697.13|694.33|0
1661838000000|2022-08-30 05:40:00|697.36|694.56|698.08|695.28|698.79|695.99|696.65|693.85|0
1661838300000|2022-08-30 05:45:00|697.84|695.04|699.03|696.23|699.03|696.23|697.84|695.04|0
1661838600000|2022-08-30 05:50:00|699.15|696.35|698.68|695.88|700.22|697.42|698.55|695.75|0
1661838900000|2022-08-30 05:55:00|698.55|695.75|696.65|693.85|698.55|695.75|696.41|693.61|0
1661839200000|2022-08-30 06:00:00|696.77|693.97|698.31|695.51|699.26|696.46|695.7|692.9|0
1661839500000|2022-08-30 06:05:00|698.55|695.75|699.62|696.82|699.74|696.94|697.12|694.32|0
1661839800000|2022-08-30 06:10:00|699.26|696.46|699.39|696.59|700.81|698.01|698.31|695.51|0
1661840100000|2022-08-30 06:15:00|699.5|696.7|699.74|696.94|701.88|699.08|698.79|695.99|0
1661840400000|2022-08-30 06:20:00|699.5|696.7|696.41|693.61|700.1|697.3|696.41|693.61|0
1661840700000|2022-08-30 06:25:00|696.53|693.73|697.36|694.56|698.31|695.51|696.53|693.73|0
1661841000000|2022-08-30 06:30:00|697.6|694.8|699.26|696.46|699.26|696.46|696.64|693.84|0
1661841300000|2022-08-30 06:35:00|699.5|696.7|699.74|696.94|701.16|698.36|698.78|695.98|0
1661841600000|2022-08-30 06:40:00|699.5|696.7|696.17|693.37|699.74|696.94|695.22|692.42|0
1661841900000|2022-08-30 06:45:00|696.41|693.61|698.07|695.27|698.54|695.74|695.45|692.65|0
1661842200000|2022-08-30 06:50:00|697.83|695.03|698.43|695.63|700.45|697.65|697.83|695.03|0
1661842500000|2022-08-30 06:55:00|698.07|695.27|696.17|693.37|698.07|695.27|694.74|691.94|0
1661842800000|2022-08-30 07:00:00|696.88|694.08|696.16|693.36|698.54|695.74|694.98|692.18|0
1661843100000|2022-08-30 07:05:00|696.33|693.93|693.59|691.19|698.82|696.42|692.16|689.76|0
1661843400000|2022-08-30 07:10:00|693.35|690.95|692.4|690|694.78|692.38|691.69|689.29|0
1661843700000|2022-08-30 07:15:00|692.16|689.76|688.73|686.33|693.35|690.95|687.42|685.02|0
1661844000000|2022-08-30 07:20:00|688.25|685.85|688.96|686.56|690.26|687.86|687.89|685.49|0
1661844300000|2022-08-30 07:25:00|688.84|686.44|689.44|687.04|690.97|688.57|688.13|685.73|0
1661844600000|2022-08-30 07:30:00|689.79|687.39|684.81|682.41|690.26|687.86|684.57|682.17|0
1661844900000|2022-08-30 07:35:00|684.1|681.7|684.33|681.93|685.75|683.35|683.27|680.87|0
1661845200000|2022-08-30 07:40:00|684.57|682.17|681.96|679.56|685.04|682.64|681.96|679.56|0
1661845500000|2022-08-30 07:45:00|681.73|679.33|679.83|677.43|684.1|681.7|679.83|677.43|0
1661845800000|2022-08-30 07:50:00|680.07|677.67|681.73|679.33|681.73|679.33|678.65|676.25|0
1661846100000|2022-08-30 07:55:00|681.49|679.09|683.62|681.22|684.57|682.17|681.49|679.09|0
1661846400000|2022-08-30 08:00:00|683.98|681.58|674.16|671.76|683.98|681.58|672.04|669.64|0
1661846700000|2022-08-30 08:05:00|674.52|672.12|672.39|669.99|674.63|672.23|671.8|669.4|0
1661847000000|2022-08-30 08:10:00|672.27|669.87|672.24|669.84|672.98|670.58|671.05|668.65|0
1661847300000|2022-08-30 08:15:00|672|669.6|669.44|667.04|672|669.6|669.44|667.04|0
1661847600000|2022-08-30 08:20:00|669.32|666.92|673.94|671.54|673.94|671.54|669.32|666.92|0
1661847900000|2022-08-30 08:25:00|674.17|671.77|672.04|669.64|674.17|671.77|671.57|669.17|0
1661848200000|2022-08-30 08:30:00|671.57|669.17|675.36|672.96|675.59|673.19|671.57|669.17|0
1661848500000|2022-08-30 08:35:00|675.12|672.72|675.83|673.43|676.3|673.9|674.88|672.48|0
1661848800000|2022-08-30 08:40:00|676.07|673.67|676.3|673.9|677.01|674.61|675.83|673.43|0
1661849100000|2022-08-30 08:45:00|676.54|674.14|676.54|674.14|677.01|674.61|675.59|673.19|0
1661849400000|2022-08-30 08:50:00|676.78|674.38|676.54|674.14|677.01|674.61|674.88|672.48|0
1661849700000|2022-08-30 08:55:00|676.06|673.66|676.22|673.82|676.78|674.38|675.83|673.43|0
1661850000000|2022-08-30 09:00:00|675.98|673.58|677.88|675.48|678.35|675.95|675.16|672.76|0
1661850300000|2022-08-30 09:05:00|677.64|675.24|679.07|676.67|679.07|676.67|677.64|675.24|0
1661850600000|2022-08-30 09:10:00|678.83|676.43|678.83|676.43|679.54|677.14|678.12|675.72|0
1661850900000|2022-08-30 09:15:00|678.59|676.19|680.25|677.85|681.2|678.8|678.12|675.72|0
1661851200000|2022-08-30 09:20:00|680.49|678.09|677.64|675.24|680.73|678.33|677.17|674.77|0
1661851500000|2022-08-30 09:25:00|677.4|675|677.76|675.36|678.71|676.31|676.93|674.53|0
1661851800000|2022-08-30 09:30:00|677.64|675.24|673.13|670.73|678.11|675.71|672.66|670.26|0
1661852100000|2022-08-30 09:35:00|672.9|670.5|673.13|670.73|673.84|671.44|672.42|670.02|0
1661852400000|2022-08-30 09:40:00|673.02|670.62|674.08|671.68|674.55|672.15|672.9|670.5|0
1661852700000|2022-08-30 09:45:00|674.2|671.8|675.98|673.58|676.69|674.29|674.08|671.68|0
1661853000000|2022-08-30 09:50:00|676.1|673.7|673.6|671.2|676.45|674.05|673.6|671.2|0
1661853300000|2022-08-30 09:55:00|673.37|670.97|674.55|672.15|675.03|672.63|673.25|670.85|0
1661853600000|2022-08-30 10:00:00|674.79|672.39|674.79|672.39|676.21|673.81|674.08|671.68|0
1661853900000|2022-08-30 10:05:00|675.03|672.63|671.47|669.07|675.03|672.63|670.76|668.36|0
1661854200000|2022-08-30 10:10:00|671.71|669.31|672.89|670.49|673.84|671.44|671|668.6|0
1661854500000|2022-08-30 10:15:00|673.13|670.73|675.02|672.62|675.26|672.86|673.13|670.73|0
1661854800000|2022-08-30 10:20:00|674.79|672.39|675.73|673.33|675.97|673.57|673.84|671.44|0
1661855100000|2022-08-30 10:25:00|675.97|673.57|674.07|671.67|675.97|673.57|674.07|671.67|0
1661855400000|2022-08-30 10:30:00|673.84|671.44|673.6|671.2|674.91|672.51|672.89|670.49|0
1661855700000|2022-08-30 10:35:00|673.84|671.44|675.5|673.1|675.73|673.33|673.6|671.2|0
1661856000000|2022-08-30 10:40:00|675.62|673.22|675.97|673.57|676.21|673.81|675.26|672.86|0
1661856300000|2022-08-30 10:45:00|676.09|673.69|676.68|674.28|677.16|674.76|675.73|673.33|0
1661856600000|2022-08-30 10:50:00|676.44|674.04|675.97|673.57|677.15|674.75|675.49|673.09|0
1661856900000|2022-08-30 10:55:00|676.21|673.81|678.34|675.94|678.58|676.18|675.73|673.33|0
1661857200000|2022-08-30 11:00:00|678.1|675.7|675.85|673.45|678.58|676.18|675.73|673.33|0
1661857500000|2022-08-30 11:05:00|675.97|673.57|678.1|675.7|678.34|675.94|675.49|673.09|0
1661857800000|2022-08-30 11:10:00|677.99|675.59|677.86|675.46|679.29|676.89|676.91|674.51|0
1661858100000|2022-08-30 11:15:00|677.99|675.59|676.91|674.51|678.1|675.7|676.44|674.04|0
1661858400000|2022-08-30 11:20:00|676.68|674.28|679.29|676.89|679.52|677.12|676.68|674.28|0
1661858700000|2022-08-30 11:25:00|679.52|677.12|679.29|676.89|681.19|678.79|678.93|676.53|0
1661859000000|2022-08-30 11:30:00|679.52|677.12|679.29|676.89|680|677.6|678.46|676.06|0
1661859300000|2022-08-30 11:35:00|679.52|677.12|680.71|678.31|680.71|678.31|678.57|676.17|0
1661859600000|2022-08-30 11:40:00|680.47|678.07|679.28|676.88|680.71|678.31|679.28|676.88|0
1661859900000|2022-08-30 11:45:00|679.05|676.65|679.52|677.12|680|677.6|677.38|674.98|0
1661860200000|2022-08-30 11:50:00|679.76|677.36|683.32|680.92|684.27|681.87|679.76|677.36|0
1661860500000|2022-08-30 11:55:00|683.45|681.05|683.32|680.92|685.22|682.82|682.97|680.57|0
1661860800000|2022-08-30 12:00:00|682.61|680.21|679.28|676.88|683.32|680.92|679.28|676.88|0
1661861100000|2022-08-30 12:05:00|679.04|676.64|682.13|679.73|682.13|679.73|678.81|676.41|0
1661861400000|2022-08-30 12:10:00|682.37|679.97|680.94|678.54|682.61|680.21|680.23|677.83|0
1661861700000|2022-08-30 12:15:00|680.71|678.31|683.56|681.16|683.8|681.4|679.52|677.12|0
1661862000000|2022-08-30 12:20:00|683.32|680.92|686.17|683.77|687.13|684.73|683.32|680.92|0
1661862300000|2022-08-30 12:25:00|685.94|683.54|687.6|685.2|689.03|686.63|685.46|683.06|0
1661862600000|2022-08-30 12:30:00|687.84|685.44|693.8|691.4|694.03|691.63|687.84|685.44|0
1661862900000|2022-08-30 12:35:00|693.56|691.16|690.46|688.06|693.8|691.4|689.74|687.34|0
1661863200000|2022-08-30 12:40:00|690.7|688.3|690.93|688.53|693.79|691.39|689.03|686.63|0
1661863500000|2022-08-30 12:45:00|690.7|688.3|692.12|689.72|692.36|689.96|688.79|686.39|0
1661863800000|2022-08-30 12:50:00|692.36|689.96|692.41|690.01|693.41|691.01|690.46|688.06|0
1661864100000|2022-08-30 12:55:00|692.05|689.65|695.62|693.22|695.62|693.22|691.46|689.06|0
1661864400000|2022-08-30 13:00:00|695.86|693.46|694.67|692.27|696.57|694.17|693.01|690.61|0
1661864700000|2022-08-30 13:05:00|694.44|692.04|697.28|694.88|698.23|695.83|694.2|691.8|0
1661865000000|2022-08-30 13:10:00|696.81|694.41|694.67|692.27|697.99|695.59|694.2|691.8|0
1661865300000|2022-08-30 13:15:00|694.43|692.03|698.47|696.07|699.18|696.78|694.43|692.03|0
1661865600000|2022-08-30 13:20:00|698.71|696.31|695.27|692.87|699.18|696.78|695.27|692.87|0
1661865900000|2022-08-30 13:25:00|696.09|693.69|697.75|695.35|698.47|696.07|695.14|692.74|0
1661866200000|2022-08-30 13:30:00|696.57|694.17|700.53|698.13|704.41|702.01|695.86|693.46|0
1661866500000|2022-08-30 13:35:00|699.82|697.42|700.82|698.42|704.63|702.23|697.92|695.52|0
1661866800000|2022-08-30 13:40:00|701.06|698.66|711.06|708.66|711.77|709.37|700.35|697.95|0
1661867100000|2022-08-30 13:45:00|711.29|708.89|709.63|706.75|716.78|713.9|708.91|706.03|0
1661867400000|2022-08-30 13:50:00|710.1|707.22|716.78|713.9|717.02|714.14|710.1|707.22|0
1661867700000|2022-08-30 13:55:00|716.3|713.42|717.86|714.98|720.13|717.25|714.16|711.28|0
1661868000000|2022-08-30 14:00:00|718.69|715.81|719.3|716.42|720.02|717.14|712.25|709.37|0
1661868300000|2022-08-30 14:05:00|719.06|716.18|730.06|727.18|733.89|731.01|718.82|715.94|0
1661868600000|2022-08-30 14:10:00|730.54|727.66|731.5|728.62|734.85|731.97|729.82|726.94|0
1661868900000|2022-08-30 14:15:00|731.98|729.1|731.72|728.84|734.83|731.95|730.82|727.94|0
1661869200000|2022-08-30 14:20:00|731.48|728.6|737.46|734.58|738.9|736.02|729.8|726.92|0
1661869500000|2022-08-30 14:25:00|737.22|734.34|733.87|730.99|737.94|735.06|731|728.12|0
1661869800000|2022-08-30 14:30:00|734.83|731.95|752.06|749.18|752.06|749.18|732.91|730.03|0
1661870100000|2022-08-30 14:35:00|752.3|749.42|753.77|750.89|756.47|753.59|752.3|749.42|0
1661870400000|2022-08-30 14:40:00|753.29|750.41|758.82|755.94|760.02|757.14|753.29|750.41|0
1661870700000|2022-08-30 14:45:00|758.58|755.7|769.46|766.58|770.91|768.03|758.58|755.7|0
1661871000000|2022-08-30 14:50:00|768.98|766.1|760.69|757.81|770.91|768.03|760.45|757.57|0
1661871300000|2022-08-30 14:55:00|760.93|758.05|753.96|751.08|761.65|758.77|753.96|751.08|0
1661871600000|2022-08-30 15:00:00|751.32|748.44|749.62|746.74|755.04|752.16|746.76|743.88|0
1661871900000|2022-08-30 15:05:00|749.86|746.98|748.9|746.02|751.54|748.66|743.62|740.74|0
1661872200000|2022-08-30 15:10:00|749.38|746.5|753.46|750.58|756.59|753.71|748.66|745.78|0
1661872500000|2022-08-30 15:15:00|753.95|751.07|743.35|740.47|755.84|752.96|743.11|740.23|0
1661872800000|2022-08-30 15:20:00|743.59|740.71|748.46|745.58|750.55|747.67|742.87|739.99|0
1661873100000|2022-08-30 15:25:00|748.7|745.82|748.17|745.29|752.74|749.86|742.4|739.52|0
1661873400000|2022-08-30 15:30:00|747.93|745.05|740.72|737.84|751.05|748.17|739.76|736.88|0
1661873700000|2022-08-30 15:35:00|741.2|738.32|748.41|745.53|749.61|746.73|740.48|737.6|0
1661874000000|2022-08-30 15:40:00|749.61|746.73|746.72|743.84|752.25|749.37|745.04|742.16|0
1661874300000|2022-08-30 15:45:00|748.17|745.29|753.7|750.82|754.18|751.3|748.17|745.29|0
1661874600000|2022-08-30 15:50:00|753.46|750.58|746.72|743.84|754.42|751.54|745.52|742.64|0
1661874900000|2022-08-30 15:55:00|747.2|744.32|747.92|745.04|748.77|745.89|743.84|740.96|0
1661875200000|2022-08-30 16:00:00|748.16|745.28|746.24|743.36|749.85|746.97|742.16|739.28|0
1661875500000|2022-08-30 16:05:00|746|743.12|745.06|742.18|746.48|743.6|741.2|738.32|0
1661875800000|2022-08-30 16:10:00|745.54|742.66|741.93|739.05|748.67|745.79|741.69|738.81|0
1661876100000|2022-08-30 16:15:00|742.17|739.29|744.1|741.22|745.54|742.66|736.41|733.53|0
1661876400000|2022-08-30 16:20:00|745.3|742.42|747.07|744.19|748.03|745.15|743.85|740.97|0
1661876700000|2022-08-30 16:25:00|747.31|744.43|747.55|744.67|751.64|748.76|747.31|744.43|0
1661877000000|2022-08-30 16:30:00|747.79|744.91|756.22|753.34|756.22|753.34|747.31|744.43|0
1661877300000|2022-08-30 16:35:00|756.46|753.58|751.4|748.52|756.46|753.58|750.92|748.04|0
1661877600000|2022-08-30 16:40:00|751.64|748.76|757.64|754.76|758.03|755.15|751.64|748.76|0
1661877900000|2022-08-30 16:45:00|758.12|755.24|756.68|753.8|760.77|757.89|755.72|752.84|0
1661878200000|2022-08-30 16:50:00|756.2|753.32|753.8|750.92|756.92|754.04|752.84|749.96|0
1661878500000|2022-08-30 16:55:00|753.32|750.44|755.48|752.6|755.48|752.6|751.87|748.99|0
1661878800000|2022-08-30 17:00:00|755.72|752.84|755.24|752.36|756.92|754.04|753.07|750.19|0
1661879100000|2022-08-30 17:05:00|755|752.12|758.12|755.24|759.08|756.2|752.11|749.23|0
1661879400000|2022-08-30 17:10:00|758.84|755.96|765.34|762.46|765.34|762.46|757.16|754.28|0
1661879700000|2022-08-30 17:15:00|765.1|762.22|766.71|763.83|767.19|764.31|762.61|759.73|0
1661880000000|2022-08-30 17:20:00|766.47|763.59|768.15|765.27|769.35|766.47|765.5|762.62|0
1661880300000|2022-08-30 17:25:00|768.39|765.51|764.3|761.42|768.87|765.99|764.06|761.18|0
1661880600000|2022-08-30 17:30:00|763.58|760.7|764.06|761.18|765.5|762.62|759.97|757.09|0
1661880900000|2022-08-30 17:35:00|763.82|760.94|765.26|762.38|768.15|765.27|762.85|759.97|0
1661881200000|2022-08-30 17:40:00|765.5|762.62|773.21|770.33|773.45|770.57|764.06|761.18|0
1661881500000|2022-08-30 17:45:00|773.69|770.81|763.09|760.21|774.66|771.78|762.85|759.97|0
1661881800000|2022-08-30 17:50:00|763.81|760.93|759.73|756.85|764.78|761.9|757.69|754.81|0
1661882100000|2022-08-30 17:55:00|759.49|756.61|761.41|758.53|762.13|759.25|757.8|754.92|0
1661882400000|2022-08-30 18:00:00|761.17|758.29|757.56|754.68|764.78|761.9|756.84|753.96|0
1661882700000|2022-08-30 18:05:00|757.8|754.92|759.54|756.66|760.02|757.14|755.68|752.8|0
1661883000000|2022-08-30 18:10:00|759.3|756.42|757.61|754.73|760.02|757.14|754.96|752.08|0
1661883300000|2022-08-30 18:15:00|757.13|754.25|758.81|755.93|759.05|756.17|754.96|752.08|0
1661883600000|2022-08-30 18:20:00|758.57|755.69|758.57|755.69|761.94|759.06|756.4|753.52|0
1661883900000|2022-08-30 18:25:00|757.61|754.73|764.36|761.48|765.32|762.44|757.61|754.73|0
1661884200000|2022-08-30 18:30:00|765.56|762.68|758.33|755.45|765.56|762.68|756.64|753.76|0
1661884500000|2022-08-30 18:35:00|758.21|755.33|758.57|755.69|762.91|760.03|757.61|754.73|0
1661884800000|2022-08-30 18:40:00|758.09|755.21|764.77|761.89|765.49|762.61|757.12|754.24|0
1661885100000|2022-08-30 18:45:00|765.25|762.37|762.6|759.72|765.25|762.37|762.11|759.23|0
1661885400000|2022-08-30 18:50:00|762.36|759.48|763.32|760.44|765.25|762.37|761.15|758.27|0
1661885700000|2022-08-30 18:55:00|762.6|759.72|761.87|758.99|766.45|763.57|758.74|755.86|0
1661886000000|2022-08-30 19:00:00|762.84|759.96|756.34|753.46|763.08|760.2|750.57|747.69|0
1661886300000|2022-08-30 19:05:00|755.86|752.98|747.93|745.05|756.58|753.7|747.93|745.05|0
1661886600000|2022-08-30 19:10:00|747.69|744.81|746.01|743.13|748.41|745.53|742.17|739.29|0
1661886900000|2022-08-30 19:15:00|745.53|742.65|746.72|743.84|750.57|747.69|743.85|740.97|0
1661887200000|2022-08-30 19:20:00|746.96|744.08|745.41|742.53|751.18|748.3|744.93|742.05|0
1661887500000|2022-08-30 19:25:00|745.65|742.77|749.98|747.58|751.18|748.78|745.41|742.53|0
1661887800000|2022-08-30 19:30:00|749.74|747.34|756.72|754.32|760.1|757.7|749.74|747.34|0
1661888100000|2022-08-30 19:35:00|756.48|754.08|753.11|750.71|756.72|754.32|752.38|749.98|0
1661888400000|2022-08-30 19:40:00|753.59|751.19|750.94|748.54|753.59|751.19|746.85|744.45|0
1661888700000|2022-08-30 19:45:00|751.18|748.78|760.82|758.42|763.23|760.83|750.46|748.06|0
1661889000000|2022-08-30 19:50:00|759.37|756.97|760.32|757.92|763.46|761.06|755.27|752.87|0
1661889300000|2022-08-30 19:55:00|759.12|756.72|753.33|750.93|760.32|757.92|749.72|747.32|0
1661889600000|2022-08-30 20:00:00|752.61|750.21|752.85|750.45|753.57|751.17|749.48|747.08|0
1661889900000|2022-08-30 20:05:00|753.09|750.69|753.33|750.93|753.81|751.41|752.13|749.73|0
1661890200000|2022-08-30 20:10:00|753.57|751.17|749.72|747.32|753.57|751.17|747.31|744.91|0
1661890500000|2022-08-30 20:15:00|751.12|748.32|752.08|749.28|752.32|749.52|750.4|747.6|0
1661890800000|2022-08-30 20:20:00|751.84|749.04|752.81|750.01|753.05|750.25|751.84|749.04|0
1661891100000|2022-08-30 20:25:00|752.93|750.13|751.36|748.56|752.93|750.13|751.12|748.32|0
1661891400000|2022-08-30 20:30:00|751.12|748.32|749.92|747.12|751.36|748.56|749.92|747.12|0
1661891700000|2022-08-30 20:35:00|750.16|747.36|751.36|748.56|751.36|748.56|749.92|747.12|0
1661892000000|2022-08-30 20:40:00|751.12|748.32|752.44|749.64|752.44|749.64|750.03|747.23|0
1661892300000|2022-08-30 20:45:00|752.32|749.52|753.05|750.25|753.64|750.84|750.99|748.19|0
1661892600000|2022-08-30 20:50:00|752.92|750.12|753.05|750.25|755.09|752.29|752.92|750.12|0
1661892900000|2022-08-30 20:55:00|752.92|750.12|752.8|750|753.4|750.6|752.2|749.4|0
1661893200000|2022-08-30 21:00:00|753.12|750.32|753.4|750.6|753.4|750.6|752.94|750.14|0
1661893500000|2022-08-30 21:05:00|753.36|750.56|754.04|751.24|754.04|751.24|753.04|750.24|0
1661893800000|2022-08-30 21:10:00|754|751.2|754.17|751.37|754.17|751.37|753.96|751.16|0
1661894100000|2022-08-30 21:15:00|753.79|750.99|753.68|750.88|753.79|750.99|753.54|750.74|0
1661894400000|2022-08-30 21:20:00|753.82|751.02|753.75|750.95|754.1|751.3|753.64|750.84|0
1661894700000|2022-08-30 21:25:00|753.79|750.99|753.47|750.67|753.79|750.99|753.4|750.6|0
1661895000000|2022-08-30 21:30:00|753.89|751.09|753.96|751.16|754.04|751.24|753.78|750.98|0
1661895300000|2022-08-30 21:35:00|754.03|751.23|754.14|751.34|754.14|751.34|753.93|751.13|0
1661895600000|2022-08-30 21:40:00|754.06|751.26|753.68|750.88|754.06|751.26|753.68|750.88|0
1661895900000|2022-08-30 21:45:00|753.64|750.84|753.89|751.09|753.93|751.13|753.54|750.74|0
1661896200000|2022-08-30 21:50:00|753.82|751.02|753.85|751.05|754.06|751.26|753.78|750.98|0
1661896500000|2022-08-30 21:55:00|753.57|750.77|753.4|750.6|753.82|751.02|753.36|750.56|0
1661896800000|2022-08-30 22:00:00|752.08|749.28|753.88|751.08|754.36|751.56|751.11|748.31|0
1661897100000|2022-08-30 22:05:00|753.64|750.84|754.6|751.8|755.32|752.52|753.28|750.48|0
1661897400000|2022-08-30 22:10:00|754.36|751.56|754.12|751.32|754.36|751.56|752.67|749.87|0
1661897700000|2022-08-30 22:15:00|754.36|751.56|754.24|751.44|755.81|753.01|753.88|751.08|0
1661898000000|2022-08-30 22:20:00|754.12|751.32|754.84|752.04|755.56|752.76|754.12|751.32|0
1661898300000|2022-08-30 22:25:00|755.08|752.28|755.32|752.52|755.56|752.76|754.36|751.56|0
1661898600000|2022-08-30 22:30:00|755.21|752.41|753.39|750.59|755.21|752.41|752.67|749.87|0
1661898900000|2022-08-30 22:35:00|753.15|750.35|752.19|749.39|754.36|751.56|751.95|749.15|0
1661899200000|2022-08-30 22:40:00|752.43|749.63|751.22|748.42|752.43|749.63|751.22|748.42|0
1661899500000|2022-08-30 22:45:00|751.46|748.66|751.22|748.42|752.19|749.39|750.74|747.94|0
1661899800000|2022-08-30 22:50:00|750.98|748.18|751.22|748.42|751.22|748.42|749.78|746.98|0
1661900100000|2022-08-30 22:55:00|751.35|748.55|750.74|747.94|751.94|749.14|750.26|747.46|0
1661900400000|2022-08-30 23:00:00|750.98|748.18|751.22|748.42|751.22|748.42|750.02|747.22|0
1661900700000|2022-08-30 23:05:00|750.98|748.18|751.7|748.9|751.94|749.14|750.98|748.18|0
1661901000000|2022-08-30 23:10:00|751.59|748.79|753.63|750.83|754.35|751.55|750.98|748.18|0
1661901300000|2022-08-30 23:15:00|753.51|750.71|753.63|750.83|753.87|751.07|752.67|749.87|0
1661901600000|2022-08-30 23:20:00|753.87|751.07|753.63|750.83|754.11|751.31|753.39|750.59|0
1661901900000|2022-08-30 23:25:00|753.39|750.59|753.51|750.71|754.59|751.79|753.15|750.35|0
1661902200000|2022-08-30 23:30:00|753.39|750.59|755.56|752.76|756.76|753.96|753.39|750.59|0
1661902500000|2022-08-30 23:35:00|756.04|753.24|755.2|752.4|756.28|753.48|754.35|751.55|0
1661902800000|2022-08-30 23:40:00|755.32|752.52|754.35|751.55|755.32|752.52|753.87|751.07|0
1661903100000|2022-08-30 23:45:00|754.11|751.31|754.27|751.47|754.75|751.95|753.78|750.98|0
1661903400000|2022-08-30 23:50:00|754.02|751.22|754.26|751.46|755.23|752.43|753.54|750.74|0
1661903700000|2022-08-30 23:55:00|754.51|751.71|751.85|749.05|754.51|751.71|751.61|748.81|0
1661904000000|2022-08-31 00:00:00|751.37|748.57|751.04|748.24|753.21|750.41|750.89|748.09|0
1661904300000|2022-08-31 00:05:00|751.29|748.49|746.46|743.66|752.13|749.33|746.46|743.66|0
1661904600000|2022-08-31 00:10:00|746.71|743.91|748.15|745.35|748.63|745.83|745.98|743.18|0
1661904900000|2022-08-31 00:15:00|747.91|745.11|748.39|745.59|749.6|746.8|747.91|745.11|0
1661905200000|2022-08-31 00:20:00|748.15|745.35|746.16|743.36|748.2|745.4|746.03|743.23|0
1661905500000|2022-08-31 00:25:00|746.27|743.47|746.27|743.47|747.24|744.44|745.31|742.51|0
1661905800000|2022-08-31 00:30:00|746.16|743.36|746.27|743.47|746.76|743.96|744.35|741.55|0
1661906100000|2022-08-31 00:35:00|746.51|743.71|746.03|743.23|747.96|745.16|746.03|743.23|0
1661906400000|2022-08-31 00:40:00|745.79|742.99|741.46|738.66|746.03|743.23|741.22|738.42|0
1661906700000|2022-08-31 00:45:00|741.7|738.9|741.22|738.42|741.94|739.14|740.02|737.22|0
1661907000000|2022-08-31 00:50:00|741.34|738.54|741.94|739.14|742.18|739.38|741.22|738.42|0
1661907300000|2022-08-31 00:55:00|742.18|739.38|741.7|738.9|742.42|739.62|741.46|738.66|0
1661907600000|2022-08-31 01:00:00|741.94|739.14|743.38|740.58|743.62|740.82|741.46|738.66|0
1661907900000|2022-08-31 01:05:00|743.62|740.82|742.66|739.86|744.34|741.54|742.18|739.38|0
1661908200000|2022-08-31 01:10:00|742.42|739.62|741.7|738.9|743.38|740.58|741.7|738.9|0
1661908500000|2022-08-31 01:15:00|741.94|739.14|742.18|739.38|743.86|741.06|741.94|739.14|0
1661908800000|2022-08-31 01:20:00|742.42|739.62|743.14|740.34|743.62|740.82|741.46|738.66|0
1661909100000|2022-08-31 01:25:00|743.02|740.22|742.42|739.62|743.14|740.34|741.7|738.9|0
1661909400000|2022-08-31 01:30:00|742.18|739.38|738.57|735.77|742.18|739.38|738.33|735.53|0
1661909700000|2022-08-31 01:35:00|738.81|736.01|739.05|736.25|739.53|736.73|738.09|735.29|0
1661910000000|2022-08-31 01:40:00|738.57|735.77|739.05|736.25|739.05|736.25|737.13|734.33|0
1661910300000|2022-08-31 01:45:00|738.81|736.01|740.01|737.21|740.49|737.69|738.81|736.01|0
1661910600000|2022-08-31 01:50:00|739.77|736.97|741.45|738.65|741.45|738.65|739.53|736.73|0
1661910900000|2022-08-31 01:55:00|741.21|738.41|740.97|738.17|741.45|738.65|740.01|737.21|0
1661911200000|2022-08-31 02:00:00|740.73|737.93|738.33|735.53|740.73|737.93|738.33|735.53|0
1661911500000|2022-08-31 02:05:00|738.45|735.65|739.05|736.25|739.77|736.97|738.09|735.29|0
1661911800000|2022-08-31 02:10:00|738.81|736.01|739.77|736.97|740.73|737.93|738.81|736.01|0
1661912100000|2022-08-31 02:15:00|739.29|736.49|738.56|735.76|740.25|737.45|738.32|735.52|0
1661912400000|2022-08-31 02:20:00|738.32|735.52|740.01|737.21|740.49|737.69|738.32|735.52|0
1661912700000|2022-08-31 02:25:00|740.25|737.45|739.04|736.24|740.49|737.69|738.56|735.76|0
1661913000000|2022-08-31 02:30:00|738.8|736|738.45|735.65|738.8|736|737.36|734.56|0
1661913300000|2022-08-31 02:35:00|738.56|735.76|735.44|732.64|739.04|736.24|734.48|731.68|0
1661913600000|2022-08-31 02:40:00|735.68|732.88|736.88|734.08|736.88|734.08|735.44|732.64|0
1661913900000|2022-08-31 02:45:00|736.64|733.84|736.4|733.6|736.88|734.08|735.8|733|0
1661914200000|2022-08-31 02:50:00|736.16|733.36|737.24|734.44|737.24|734.44|735.92|733.12|0
1661914500000|2022-08-31 02:55:00|737.36|734.56|737.36|734.56|738.08|735.28|736.64|733.84|0
1661914800000|2022-08-31 03:00:00|737.48|734.68|737.36|734.56|738.56|735.76|737.12|734.32|0
1661915100000|2022-08-31 03:05:00|737.12|734.32|737.12|734.32|737.6|734.8|736.64|733.84|0
1661915400000|2022-08-31 03:10:00|736.88|734.08|735.2|732.4|737.12|734.32|734.72|731.92|0
1661915700000|2022-08-31 03:15:00|735.44|732.64|736.16|733.36|736.4|733.6|735.2|732.4|0
1661916000000|2022-08-31 03:20:00|735.92|733.12|729.67|726.87|736.28|733.48|726.44|723.64|0
1661916300000|2022-08-31 03:25:00|729.19|726.39|729.43|726.63|731.24|728.44|729.19|726.39|0
1661916600000|2022-08-31 03:30:00|729.67|726.87|728.47|725.67|730.63|727.83|728.23|725.43|0
1661916900000|2022-08-31 03:35:00|728.23|725.43|728.47|725.67|728.95|726.15|727.04|724.24|0
1661917200000|2022-08-31 03:40:00|728.71|725.91|730.15|727.35|730.39|727.59|728.71|725.91|0
1661917500000|2022-08-31 03:45:00|729.91|727.11|730.63|727.83|730.87|728.07|729.67|726.87|0
1661917800000|2022-08-31 03:50:00|730.39|727.59|730.87|728.07|731.35|728.55|730.39|727.59|0
1661918100000|2022-08-31 03:55:00|731.11|728.31|730.15|727.35|731.35|728.55|730.15|727.35|0
1661918400000|2022-08-31 04:00:00|729.91|727.11|729.19|726.39|730.39|727.59|728.95|726.15|0
1661918700000|2022-08-31 04:05:00|728.95|726.15|729.91|727.11|730.15|727.35|728.95|726.15|0
1661919000000|2022-08-31 04:10:00|729.79|726.99|728.95|726.15|730.15|727.35|728.95|726.15|0
1661919300000|2022-08-31 04:15:00|728.71|725.91|728.95|726.15|728.95|726.15|728.71|725.91|0
1661919600000|2022-08-31 04:20:00|729.19|726.39|728.95|726.15|729.19|726.39|728.71|725.91|0
1661919900000|2022-08-31 04:25:00|728.71|725.91|730.15|727.35|730.15|727.35|728.71|725.91|0
1661920200000|2022-08-31 04:30:00|729.91|727.11|727.93|725.13|730.63|727.83|727.93|725.13|0
1661920500000|2022-08-31 04:35:00|727.45|724.65|725.29|722.49|727.45|724.65|722.66|719.86|0
1661920800000|2022-08-31 04:40:00|725.05|722.25|725.05|722.25|725.53|722.73|724.09|721.29|0
1661921100000|2022-08-31 04:45:00|725.29|722.49|726.49|723.69|726.62|723.82|725.29|722.49|0
1661921400000|2022-08-31 04:50:00|726.73|723.93|726.73|723.93|727.21|724.41|726.25|723.45|0
1661921700000|2022-08-31 04:55:00|726.97|724.17|726.97|724.17|727.69|724.89|726.49|723.69|0
1661922000000|2022-08-31 05:00:00|726.49|723.69|728.17|725.37|728.17|725.37|726.49|723.69|0
1661922300000|2022-08-31 05:05:00|728.41|725.61|728.5|725.7|729.7|726.9|727.78|724.98|0
1661922600000|2022-08-31 05:10:00|728.26|725.46|726.58|723.78|728.5|725.7|726.11|723.31|0
1661922900000|2022-08-31 05:15:00|726.34|723.54|726.58|723.78|727.06|724.26|725.63|722.83|0
1661923200000|2022-08-31 05:20:00|726.34|723.54|724.79|721.99|727.54|724.74|724.67|721.87|0
1661923500000|2022-08-31 05:25:00|724.91|722.11|726.47|723.67|726.58|723.78|722.99|720.19|0
1661923800000|2022-08-31 05:30:00|726.58|723.78|726.82|724.02|727.54|724.74|726.34|723.54|0
1661924100000|2022-08-31 05:35:00|726.95|724.15|727.43|724.63|727.78|724.98|726.95|724.15|0
1661924400000|2022-08-31 05:40:00|727.54|724.74|730.42|727.62|730.66|727.86|727.43|724.63|0
1661924700000|2022-08-31 05:45:00|730.66|727.86|731.86|729.06|732.58|729.78|730.18|727.38|0
1661925000000|2022-08-31 05:50:00|731.62|728.82|730.51|727.71|731.62|728.82|729.55|726.75|0
1661925300000|2022-08-31 05:55:00|730.27|727.47|728.11|725.31|730.75|727.95|728.11|725.31|0
1661925600000|2022-08-31 06:00:00|728.35|725.55|729.31|726.51|729.79|726.99|725.24|722.44|0
1661925900000|2022-08-31 06:05:00|729.07|726.27|725.96|723.16|729.07|726.27|725.72|722.92|0
1661926200000|2022-08-31 06:10:00|726.2|723.4|725.54|722.74|727.04|724.24|724.7|721.9|0
1661926500000|2022-08-31 06:15:00|726.62|723.82|731.18|728.38|731.18|728.38|726.38|723.58|0
1661926800000|2022-08-31 06:20:00|730.94|728.14|730.94|728.14|731.9|729.1|729.74|726.94|0
1661927100000|2022-08-31 06:25:00|731.18|728.38|730.93|728.13|731.66|728.86|730.21|727.41|0
1661927400000|2022-08-31 06:30:00|731.18|728.38|731.9|729.1|733.7|730.9|731.18|728.38|0
1661927700000|2022-08-31 06:35:00|732.26|729.46|730.93|728.13|733.1|730.3|730.93|728.13|0
1661928000000|2022-08-31 06:40:00|731.17|728.37|732.61|729.81|734.06|731.26|731.17|728.37|0
1661928300000|2022-08-31 06:45:00|732.37|729.57|731.17|728.37|732.61|729.81|730.21|727.41|0
1661928600000|2022-08-31 06:50:00|731.65|728.85|731.89|729.09|732.61|729.81|730.21|727.41|0
1661928900000|2022-08-31 06:55:00|731.65|728.85|730.93|728.13|732.37|729.57|730.69|727.89|0
1661929200000|2022-08-31 07:00:00|729.97|727.17|730.93|728.13|731.65|728.85|727.94|725.14|0
1661929500000|2022-08-31 07:05:00|730.49|728.09|733.37|730.97|735.78|733.38|729.42|727.02|0
1661929800000|2022-08-31 07:10:00|733.13|730.73|731.93|729.53|736.26|733.86|731.93|729.53|0
1661930100000|2022-08-31 07:15:00|732.3|729.9|729.53|727.13|732.3|729.9|729.29|726.89|0
1661930400000|2022-08-31 07:20:00|729.77|727.37|730.49|728.09|733.37|730.97|729.77|727.37|0
1661930700000|2022-08-31 07:25:00|730.25|727.85|734.33|731.93|735.78|733.38|730.25|727.85|0
1661931000000|2022-08-31 07:30:00|735.18|732.78|737.94|735.54|738.06|735.66|735.05|732.65|0
1661931300000|2022-08-31 07:35:00|737.82|735.42|738.18|735.78|741.31|738.91|736.26|733.86|0
1661931600000|2022-08-31 07:40:00|738.66|736.26|742.51|740.11|742.88|740.48|737.7|735.3|0
1661931900000|2022-08-31 07:45:00|742.99|740.59|744.81|742.41|746.13|743.73|742.75|740.35|0
1661932200000|2022-08-31 07:50:00|744.56|742.16|744.2|741.8|746.13|743.73|743.36|740.96|0
1661932500000|2022-08-31 07:55:00|744.44|742.04|744.56|742.16|744.8|742.4|741.07|738.67|0
1661932800000|2022-08-31 08:00:00|744.68|742.28|742.51|740.11|746.37|743.97|740.1|737.7|0
1661933100000|2022-08-31 08:05:00|742.75|740.35|745.64|743.24|745.88|743.48|742.27|739.87|0
1661933400000|2022-08-31 08:10:00|745.4|743|745.16|742.76|746.12|743.72|743.23|740.83|0
1661933700000|2022-08-31 08:15:00|745.88|743.48|742.75|740.35|746.85|744.45|742.27|739.87|0
1661934000000|2022-08-31 08:20:00|742.99|740.59|749.26|746.86|750.71|748.31|742.99|740.59|0
1661934300000|2022-08-31 08:25:00|749.5|747.1|749.94|747.54|752.83|750.43|748.78|746.38|0
1661934600000|2022-08-31 08:30:00|749.7|747.3|752.71|750.31|753.07|750.67|749.22|746.82|0
1661934900000|2022-08-31 08:35:00|752.83|750.43|749.58|747.18|753.55|751.15|748.97|746.57|0
1661935200000|2022-08-31 08:40:00|749.21|746.81|747.53|745.13|751.14|748.74|746.81|744.41|0
1661935500000|2022-08-31 08:45:00|747.29|744.89|744.16|741.76|747.29|744.89|742.96|740.56|0
1661935800000|2022-08-31 08:50:00|743.92|741.52|745.61|743.21|746.09|743.69|743.68|741.28|0
1661936100000|2022-08-31 08:55:00|745.36|742.96|748.49|746.09|749.21|746.81|744.4|742|0
1661936400000|2022-08-31 09:00:00|748.73|746.33|753.06|750.66|753.31|750.91|748.73|746.33|0
1661936700000|2022-08-31 09:05:00|753.43|751.03|754.75|752.35|755.47|753.07|751.99|749.59|0
1661937000000|2022-08-31 09:10:00|754.88|752.48|758.12|755.72|758.61|756.21|753.79|751.39|0
1661937300000|2022-08-31 09:15:00|757.88|755.48|755.71|753.31|758.61|756.21|753.79|751.39|0
1661937600000|2022-08-31 09:20:00|755.47|753.07|754.51|752.11|756.44|754.04|754.03|751.63|0
1661937900000|2022-08-31 09:25:00|754.87|752.47|758.12|755.72|758.36|755.96|754.27|751.87|0
1661938200000|2022-08-31 09:30:00|757.88|755.48|756.19|753.79|758.61|756.21|755.6|753.2|0
1661938500000|2022-08-31 09:35:00|756.44|754.04|758.36|755.96|759.09|756.69|754.27|751.87|0
1661938800000|2022-08-31 09:40:00|758.6|756.2|754.27|751.87|758.85|756.45|754.02|751.62|0
1661939100000|2022-08-31 09:45:00|754.02|751.62|757.16|754.76|759.09|756.69|753.3|750.9|0
1661939400000|2022-08-31 09:50:00|756.67|754.27|753.78|751.38|757.4|755|753.3|750.9|0
1661939700000|2022-08-31 09:55:00|754.39|751.99|756.19|753.79|757.16|754.76|754.39|751.99|0
1661940000000|2022-08-31 10:00:00|755.95|753.55|755.71|753.31|758.6|756.2|754.5|752.1|0
1661940300000|2022-08-31 10:05:00|756.43|754.03|754.99|752.59|756.67|754.27|754.26|751.86|0
1661940600000|2022-08-31 10:10:00|754.74|752.34|749.93|747.53|754.74|752.34|749.69|747.29|0
1661940900000|2022-08-31 10:15:00|749.69|747.29|749.93|747.53|750.89|748.49|747.76|745.36|0
1661941200000|2022-08-31 10:20:00|749.45|747.05|745.36|742.96|750.17|747.77|745.36|742.96|0
1661941500000|2022-08-31 10:25:00|745.6|743.2|746.08|743.68|746.8|744.4|744.39|741.99|0
1661941800000|2022-08-31 10:30:00|745.84|743.44|750.65|748.25|751.13|748.73|745.84|743.44|0
1661942100000|2022-08-31 10:35:00|750.41|748.01|744.39|741.99|750.65|748.25|744.15|741.75|0
1661942400000|2022-08-31 10:40:00|744.15|741.75|743.43|741.03|745.59|743.19|742.95|740.55|0
1661942700000|2022-08-31 10:45:00|743.67|741.27|741.03|738.63|745.59|743.19|741.03|738.63|0
1661943000000|2022-08-31 10:50:00|741.27|738.87|737.31|734.91|741.99|739.59|736.47|734.07|0
1661943300000|2022-08-31 10:55:00|736.95|734.55|743.19|740.79|743.19|740.79|736.95|734.55|0
1661943600000|2022-08-31 11:00:00|742.71|740.31|739.83|737.43|743.67|741.27|739.11|736.71|0
1661943900000|2022-08-31 11:05:00|740.07|737.67|743.19|740.79|743.43|741.03|739.59|737.19|0
1661944200000|2022-08-31 11:10:00|743.43|741.03|743.43|741.03|745.11|742.71|741.75|739.35|0
1661944500000|2022-08-31 11:15:00|743.67|741.27|738.38|735.98|744.87|742.47|738.14|735.74|0
1661944800000|2022-08-31 11:20:00|738.27|735.87|739.34|736.94|740.3|737.9|737.18|734.78|0
1661945100000|2022-08-31 11:25:00|739.1|736.7|742.46|740.06|742.95|740.55|738.62|736.22|0
1661945400000|2022-08-31 11:30:00|741.98|739.58|744.39|741.99|744.63|742.23|740.67|738.27|0
1661945700000|2022-08-31 11:35:00|744.15|741.75|746.55|744.15|746.55|744.15|742.22|739.82|0
1661946000000|2022-08-31 11:40:00|746.07|743.67|745.35|742.95|746.31|743.91|744.15|741.75|0
1661946300000|2022-08-31 11:45:00|745.11|742.71|747.03|744.63|747.75|745.35|744.87|742.47|0
1661946600000|2022-08-31 11:50:00|746.79|744.39|744.87|742.47|747.99|745.59|744.14|741.74|0
1661946900000|2022-08-31 11:55:00|745.11|742.71|741.98|739.58|745.11|742.71|741.63|739.23|0
1661947200000|2022-08-31 12:00:00|742.46|740.06|737.9|735.5|744.62|742.22|737.9|735.5|0
1661947500000|2022-08-31 12:05:00|737.66|735.26|738.62|736.22|739.82|737.42|736.46|734.06|0
1661947800000|2022-08-31 12:10:00|738.74|736.34|739.58|737.18|739.82|737.42|737.18|734.78|0
1661948100000|2022-08-31 12:15:00|739.7|737.3|735.02|732.62|739.7|737.3|733.34|730.94|0
1661948400000|2022-08-31 12:20:00|734.66|732.26|740.3|737.9|740.3|737.9|734.06|731.66|0
1661948700000|2022-08-31 12:25:00|740.06|737.66|737.9|735.5|740.66|738.26|736.94|734.54|0
1661949000000|2022-08-31 12:30:00|737.42|735.02|741.98|739.58|742.7|740.3|737.42|735.02|0
1661949300000|2022-08-31 12:35:00|742.22|739.82|740.06|737.66|742.7|740.3|738.14|735.74|0
1661949600000|2022-08-31 12:40:00|740.3|737.9|741.5|739.1|743.66|741.26|738.86|736.46|0
1661949900000|2022-08-31 12:45:00|740.78|738.38|735.97|733.57|742.22|739.82|735.97|733.57|0
1661950200000|2022-08-31 12:50:00|735.73|733.33|735.01|732.61|736.21|733.81|733.34|730.94|0
1661950500000|2022-08-31 12:55:00|734.18|731.78|735.97|733.57|736.69|734.29|733.82|731.42|0
1661950800000|2022-08-31 13:00:00|735.73|733.33|734.53|732.13|736.69|734.29|733.57|731.17|0
1661951100000|2022-08-31 13:05:00|734.29|731.89|733.09|730.69|735.73|733.33|732.62|730.22|0
1661951400000|2022-08-31 13:10:00|733.33|730.93|731.79|729.39|733.33|730.93|727.71|725.31|0
1661951700000|2022-08-31 13:15:00|732.03|729.63|730.83|728.43|735.63|733.23|730.11|727.71|0
1661952000000|2022-08-31 13:20:00|730.35|727.95|730.34|727.94|731.31|728.91|728.19|725.79|0
1661952300000|2022-08-31 13:25:00|731.31|728.91|735.63|733.23|735.87|733.47|731.06|728.66|0
1661952600000|2022-08-31 13:30:00|736.11|733.71|747.45|745.05|748.18|745.78|735.63|733.23|0
1661952900000|2022-08-31 13:35:00|748.66|746.26|744.32|741.92|752.27|749.87|742.88|740.48|0
1661953200000|2022-08-31 13:40:00|743.84|741.44|727.02|724.62|743.84|741.44|727.02|724.62|0
1661953500000|2022-08-31 13:45:00|729.18|726.78|728.22|725.82|733.74|731.34|723.66|721.26|0
1661953800000|2022-08-31 13:50:00|729.42|727.02|726.85|724.45|729.79|727.39|723.78|721.38|0
1661954100000|2022-08-31 13:55:00|727.33|724.93|737.55|735.15|738.28|735.88|726.61|724.21|0
1661954400000|2022-08-31 14:00:00|738.04|735.64|744.07|741.67|744.31|741.91|738.04|735.64|0
1661954700000|2022-08-31 14:05:00|745.52|743.12|746.72|744.32|746.72|744.32|740.93|738.53|0
1661955000000|2022-08-31 14:10:00|747.69|745.29|744.07|741.67|747.69|745.29|737.55|735.15|0
1661955300000|2022-08-31 14:15:00|744.55|742.15|745.58|743.18|752.77|750.37|744.55|742.15|0
1661955600000|2022-08-31 14:20:00|745.34|742.94|749.92|747.52|753.3|750.9|743.17|740.77|0
1661955900000|2022-08-31 14:25:00|749.44|747.04|753.54|751.14|755.72|753.32|745.58|743.18|0
1661956200000|2022-08-31 14:30:00|754.27|751.87|751.61|749.21|756.68|754.28|748.96|746.56|0
1661956500000|2022-08-31 14:35:00|752.34|749.94|756.93|754.53|757.89|755.49|747.27|744.87|0
1661956800000|2022-08-31 14:40:00|756.2|753.8|745.79|743.39|758.13|755.73|745.55|743.15|0
1661957100000|2022-08-31 14:45:00|746.03|743.63|742.56|740.16|747.96|745.56|740.64|738.24|0
1661957400000|2022-08-31 14:50:00|742.32|739.92|746.82|744.42|749.56|747.16|738.71|736.31|0
1661957700000|2022-08-31 14:55:00|747.54|745.14|751.89|749.49|753.1|750.7|746.82|744.42|0
1661958000000|2022-08-31 15:00:00|751.65|749.25|758.28|755.88|760.84|758.44|751.41|749.01|0
1661958300000|2022-08-31 15:05:00|758.52|756.12|760.7|758.3|766.51|764.11|757.8|755.4|0
1661958600000|2022-08-31 15:10:00|760.94|758.54|761.19|758.79|765.06|762.66|760.94|758.54|0
1661958900000|2022-08-31 15:15:00|762.15|759.75|756.83|754.43|765.54|763.14|756.83|754.43|0
1661959200000|2022-08-31 15:20:00|757.07|754.67|756.1|753.7|759.73|757.33|754.41|752.01|0
1661959500000|2022-08-31 15:25:00|756.59|754.19|758.76|756.36|759.97|757.57|752.96|750.56|0
1661959800000|2022-08-31 15:30:00|759.01|756.61|755.38|752.98|762.88|760.48|753.93|751.53|0
1661960100000|2022-08-31 15:35:00|756.23|753.83|751.59|749.19|756.83|754.43|747.89|745.49|0
1661960400000|2022-08-31 15:40:00|752.32|749.92|748.21|745.81|753.28|750.88|746.76|744.36|0
1661960700000|2022-08-31 15:45:00|747.72|745.32|750.06|747.66|751.27|748.87|747|744.6|0
1661961000000|2022-08-31 15:50:00|749.82|747.42|749.09|746.69|750.3|747.9|747.16|744.76|0
1661961300000|2022-08-31 15:55:00|748.85|746.45|744.99|742.59|748.85|746.45|742.34|739.94|0
1661961600000|2022-08-31 16:00:00|744.51|742.11|746.2|743.8|747.64|745.24|742.82|740.42|0
1661961900000|2022-08-31 16:05:00|745.96|743.56|748.61|746.21|751.27|748.87|745.47|743.07|0
1661962200000|2022-08-31 16:10:00|748.85|746.45|750.06|747.66|752.47|750.07|747.4|745|0
1661962500000|2022-08-31 16:15:00|750.3|747.9|748.85|746.45|750.3|747.9|744.75|742.35|0
1661962800000|2022-08-31 16:20:00|749.09|746.69|754.89|752.49|756.34|753.94|749.09|746.69|0
1661963100000|2022-08-31 16:25:00|755.13|752.73|753.68|751.28|755.86|753.46|752.96|750.56|0
1661963400000|2022-08-31 16:30:00|753.44|751.04|751.75|749.35|754.65|752.25|750.3|747.9|0
1661963700000|2022-08-31 16:35:00|751.51|749.11|754.65|752.25|756.82|754.42|750.78|748.38|0
1661964000000|2022-08-31 16:40:00|754.89|752.49|758.52|756.12|760.94|758.54|754.89|752.49|0
1661964300000|2022-08-31 16:45:00|759.24|756.84|755.61|753.21|759.24|756.84|754.65|752.25|0
1661964600000|2022-08-31 16:50:00|755.85|753.45|758.76|756.36|760.21|757.81|755.37|752.97|0
1661964900000|2022-08-31 16:55:00|759.48|757.08|757.3|754.9|761.42|759.02|757.3|754.9|0
1661965200000|2022-08-31 17:00:00|757.55|755.15|758.03|755.63|759|756.6|756.1|753.7|0
1661965500000|2022-08-31 17:05:00|758.51|756.11|755.13|752.73|758.76|756.36|753.92|751.52|0
1661965800000|2022-08-31 17:10:00|755.37|752.97|753.92|751.52|755.37|752.97|751.02|748.62|0
1661966100000|2022-08-31 17:15:00|754.16|751.76|760.21|757.81|760.69|758.29|754.16|751.76|0
1661966400000|2022-08-31 17:20:00|759.96|757.56|764.87|762.47|765.35|762.95|759.24|756.84|0
1661966700000|2022-08-31 17:25:00|765.11|762.71|763.66|761.26|767.78|765.38|762.69|760.29|0
1661967000000|2022-08-31 17:30:00|763.42|761.02|763.9|761.5|766.08|763.68|761.24|758.84|0
1661967300000|2022-08-31 17:35:00|763.66|761.26|768.5|766.1|768.99|766.59|762.93|760.53|0
1661967600000|2022-08-31 17:40:00|768.99|766.59|768.75|766.35|772.38|769.98|768.02|765.62|0
1661967900000|2022-08-31 17:45:00|768.99|766.59|771.17|768.77|771.41|769.01|767.05|764.65|0
1661968200000|2022-08-31 17:50:00|771.41|769.01|766.56|764.16|771.41|769.01|766.08|763.68|0
1661968500000|2022-08-31 17:55:00|766.81|764.41|766.32|763.92|768.26|765.86|765.35|762.95|0
1661968800000|2022-08-31 18:00:00|766.81|764.41|768.74|766.34|769.23|766.83|763.66|761.26|0
1661969100000|2022-08-31 18:05:00|769.23|766.83|763.41|761.01|771.65|769.25|761.96|759.56|0
1661969400000|2022-08-31 18:10:00|763.17|760.77|764.14|761.74|766.08|763.68|762.2|759.8|0
1661969700000|2022-08-31 18:15:00|764.38|761.98|766.56|764.16|766.8|764.4|761.72|759.32|0
1661970000000|2022-08-31 18:20:00|766.08|763.68|768.5|766.1|769.23|766.83|765.35|762.95|0
1661970300000|2022-08-31 18:25:00|768.74|766.34|768.26|765.86|768.74|766.34|764.87|762.47|0
1661970600000|2022-08-31 18:30:00|768.74|766.34|773.35|770.95|775.53|773.13|767.53|765.13|0
1661970900000|2022-08-31 18:35:00|774.08|771.68|776.99|774.59|777.23|774.83|773.59|771.19|0
1661971200000|2022-08-31 18:40:00|777.47|775.07|779.17|776.77|780.15|777.75|775.29|772.89|0
1661971500000|2022-08-31 18:45:00|780.15|777.75|776.74|774.34|781.36|778.96|774.8|772.4|0
1661971800000|2022-08-31 18:50:00|777.47|775.07|776.26|773.86|778.2|775.8|775.29|772.89|0
1661972100000|2022-08-31 18:55:00|776.5|774.1|774.8|772.4|779.42|777.02|774.8|772.4|0
1661972400000|2022-08-31 19:00:00|775.04|772.64|769.71|767.31|777.96|775.56|769.47|767.07|0
1661972700000|2022-08-31 19:05:00|769.95|767.55|768.01|765.61|772.86|770.46|765.1|762.7|0
1661973000000|2022-08-31 19:10:00|768.5|766.1|762.29|759.89|768.74|766.34|762.29|759.89|0
1661973300000|2022-08-31 19:15:00|761.56|759.16|760.35|757.95|761.8|759.4|755.02|752.62|0
1661973600000|2022-08-31 19:20:00|761.08|758.68|768.59|766.19|769.32|766.92|761.08|758.68|0
1661973900000|2022-08-31 19:25:00|768.1|765.7|766.89|764.49|769.56|767.16|765.68|763.28|0
1661974200000|2022-08-31 19:30:00|767.62|765.22|770.77|768.37|771.99|769.59|764.95|762.55|0
1661974500000|2022-08-31 19:35:00|771.02|768.62|765.44|763.04|772.47|770.07|765.19|762.79|0
1661974800000|2022-08-31 19:40:00|765.19|762.79|759.38|756.98|768.59|766.19|758.65|756.25|0
1661975100000|2022-08-31 19:45:00|759.62|757.22|761.56|759.16|763.25|760.85|755.26|752.86|0
1661975400000|2022-08-31 19:50:00|762.9|760.5|770.04|767.64|770.77|768.37|762.04|759.64|0
1661975700000|2022-08-31 19:55:00|770.77|768.37|781.46|779.06|782.43|780.03|769.07|766.67|0
1661976000000|2022-08-31 20:00:00|782.8|780.4|781.46|779.06|784.62|782.22|779.27|776.87|0
1661976300000|2022-08-31 20:05:00|781.22|778.82|778.79|776.39|781.7|779.3|778.54|776.14|0
1661976600000|2022-08-31 20:10:00|778.54|776.14|778.3|775.9|779.03|776.63|778.06|775.66|0
1661976900000|2022-08-31 20:15:00|778.98|776.18|778.26|775.46|779.47|776.67|778.26|775.46|0
1661977200000|2022-08-31 20:20:00|778.14|775.34|778.01|775.21|778.98|776.18|777.77|774.97|0
1661977500000|2022-08-31 20:25:00|778.26|775.46|777.28|774.48|779.23|776.43|777.28|774.48|0
1661977800000|2022-08-31 20:30:00|777.53|774.73|777.04|774.24|777.53|774.73|776.55|773.75|0
1661978100000|2022-08-31 20:35:00|776.8|774|776.8|774|777.04|774.24|776.8|774|0
1661978400000|2022-08-31 20:40:00|777.04|774.24|777.77|774.97|777.77|774.97|776.8|774|0
1661978700000|2022-08-31 20:45:00|778.01|775.21|778.25|775.45|779.71|776.91|778.01|775.21|0
1661979000000|2022-08-31 20:50:00|778.38|775.58|777.77|774.97|778.38|775.58|777.52|774.72|0
1661979300000|2022-08-31 20:55:00|777.52|774.72|778.14|775.34|778.25|775.45|777.16|774.36|0
1661979600000|2022-08-31 21:00:00|778.23|775.43|777.88|775.08|778.38|775.58|777.67|774.87|0
1661979900000|2022-08-31 21:05:00|778.49|775.69|777.67|774.87|778.55|775.75|777.64|774.84|0
1661980200000|2022-08-31 21:10:00|777.64|774.84|778.34|775.54|778.34|775.54|777.32|774.52|0
1661980500000|2022-08-31 21:15:00|778.45|775.65|778.59|775.79|778.59|775.79|778.27|775.47|0
1661980800000|2022-08-31 21:20:00|778.98|776.18|780.12|777.32|780.19|777.39|778.98|776.18|0
1661981100000|2022-08-31 21:25:00|780.08|777.28|779.61|776.81|780.19|777.39|779.54|776.74|0
1661981400000|2022-08-31 21:30:00|779.51|776.71|779.65|776.85|779.65|776.85|779.15|776.35|0
1661981700000|2022-08-31 21:35:00|779.69|776.89|780.86|778.06|780.99|778.19|779.69|776.89|0
1661982000000|2022-08-31 21:40:00|780.4|777.6|780.53|777.73|780.53|777.73|780.36|777.56|0
1661982300000|2022-08-31 21:45:00|780.99|778.19|781.1|778.3|781.21|778.41|780.67|777.87|0
1661982600000|2022-08-31 21:50:00|781.06|778.26|781.17|778.37|781.35|778.55|781.06|778.26|0
1661982900000|2022-08-31 21:55:00|781.24|778.44|780.49|777.69|781.31|778.51|780.46|777.66|0
1661983200000|2022-08-31 22:00:00|782.99|780.19|778.62|775.82|782.99|780.19|777.4|774.6|0
1661983500000|2022-08-31 22:05:00|778.49|775.69|778.49|775.69|779.22|776.42|778|775.2|0
1661983800000|2022-08-31 22:10:00|778.73|775.93|783.35|780.55|783.35|780.55|778.73|775.93|0
1661984100000|2022-08-31 22:15:00|783.6|780.8|785.67|782.87|785.79|782.99|782.38|779.58|0
1661984400000|2022-08-31 22:20:00|785.79|782.99|790.17|787.37|790.17|787.37|783.84|781.04|0
1661984700000|2022-08-31 22:25:00|789.92|787.12|790.9|788.1|792.36|789.56|789.19|786.39|0
1661985000000|2022-08-31 22:30:00|790.66|787.86|793.82|791.02|795.77|792.97|790.29|787.49|0
1661985300000|2022-08-31 22:35:00|793.58|790.78|795.28|792.48|795.28|792.48|792.6|789.8|0
1661985600000|2022-08-31 22:40:00|794.55|791.75|794.55|791.75|794.8|792|793.82|791.02|0
1661985900000|2022-08-31 22:45:00|794.31|791.51|793.09|790.29|794.31|791.51|792.85|790.05|0
1661986200000|2022-08-31 22:50:00|792.85|790.05|791.14|788.34|793.33|790.53|790.17|787.37|0
1661986500000|2022-08-31 22:55:00|790.65|787.85|791.02|788.22|792.12|789.32|790.41|787.61|0
1661986800000|2022-08-31 23:00:00|791.38|788.58|794.55|791.75|795.04|792.24|791.14|788.34|0
1661987100000|2022-08-31 23:05:00|794.31|791.51|795.53|792.73|796.5|793.7|794.31|791.51|0
1661987400000|2022-08-31 23:10:00|795.41|792.61|796.5|793.7|796.5|793.7|794.31|791.51|0
1661987700000|2022-08-31 23:15:00|799.92|797.12|800.4|797.6|800.65|797.85|799.43|796.63|0
1661988000000|2022-08-31 23:20:00|799.92|797.12|799.92|797.12|800.4|797.6|798.94|796.14|0
1661988300000|2022-08-31 23:25:00|800.29|797.49|805.04|802.24|805.04|802.24|800.29|797.49|0
1661988600000|2022-08-31 23:30:00|804.8|802|805.28|802.48|807.97|805.17|804.8|802|0
1661988900000|2022-08-31 23:35:00|805.17|802.37|806.26|803.46|806.26|803.46|803.58|800.78|0
1661989200000|2022-08-31 23:40:00|805.53|802.73|804.55|801.75|806.02|803.22|804.06|801.26|0
1661989500000|2022-08-31 23:45:00|804.43|801.63|802.6|799.8|804.43|801.63|802.11|799.31|0
1661989800000|2022-08-31 23:50:00|802.35|799.55|804.19|801.39|804.31|801.51|801.26|798.46|0
1661990100000|2022-08-31 23:55:00|804.06|801.26|801.62|798.82|804.55|801.75|799.91|797.11|0
1661990400000|2022-09-01 00:00:00|801.13|798.33|800.4|797.6|804.31|801.51|800.4|797.6|0
1661990700000|2022-09-01 00:05:00|800.16|797.36|799.42|796.62|800.64|797.84|798.69|795.89|0
1661991000000|2022-09-01 00:10:00|799.91|797.11|805.28|802.48|805.28|802.48|799.91|797.11|0
1661991300000|2022-09-01 00:15:00|804.79|801.99|804.55|801.75|805.77|802.97|802.6|799.8|0
1661991600000|2022-09-01 00:20:00|804.43|801.63|803.57|800.77|805.04|802.24|802.6|799.8|0
1661991900000|2022-09-01 00:25:00|803.33|800.53|801.86|799.06|803.82|801.02|800.89|798.09|0
1661992200000|2022-09-01 00:30:00|801.62|798.82|804.68|801.88|804.79|801.99|801.13|798.33|0
1661992500000|2022-09-01 00:35:00|804.79|801.99|806.5|803.7|806.99|804.19|803.08|800.28|0
1661992800000|2022-09-01 00:40:00|806.75|803.95|811.63|808.83|811.88|809.08|805.9|803.1|0
1661993100000|2022-09-01 00:45:00|811.39|808.59|809.8|807|812.86|810.06|808.7|805.9|0
1661993400000|2022-09-01 00:50:00|809.92|807.12|807.97|805.17|810.17|807.37|806.75|803.95|0
1661993700000|2022-09-01 00:55:00|807.85|805.05|806.74|803.94|808.7|805.9|806.5|803.7|0
1661994000000|2022-09-01 01:00:00|806.5|803.7|802.96|800.16|806.74|803.94|802.96|800.16|0
1661994300000|2022-09-01 01:05:00|803.08|800.28|804.06|801.26|804.55|801.75|803.08|800.28|0
1661994600000|2022-09-01 01:10:00|803.81|801.01|805.03|802.23|805.28|802.48|803.57|800.77|0
1661994900000|2022-09-01 01:15:00|804.79|801.99|802.59|799.79|805.03|802.23|801.13|798.33|0
1661995200000|2022-09-01 01:20:00|802.84|800.04|803.57|800.77|805.52|802.72|802.1|799.3|0
1661995500000|2022-09-01 01:25:00|803.45|800.65|803.57|800.77|803.81|801.01|802.23|799.43|0
1661995800000|2022-09-01 01:30:00|803.08|800.28|805.28|802.48|806.01|803.21|802.1|799.3|0
1661996100000|2022-09-01 01:35:00|805.52|802.72|805.4|802.6|806.74|803.94|804.43|801.63|0
1661996400000|2022-09-01 01:40:00|805.77|802.97|803.57|800.77|807.72|804.92|803.08|800.28|0
1661996700000|2022-09-01 01:45:00|803.81|801.01|805.39|802.59|805.88|803.08|802.47|799.67|0
1661997000000|2022-09-01 01:50:00|805.28|802.48|803.93|801.13|806.61|803.81|803.44|800.64|0
1661997300000|2022-09-01 01:55:00|804.06|801.26|803.08|800.28|804.91|802.11|802.71|799.91|0
1661997600000|2022-09-01 02:00:00|803.44|800.64|802.71|799.91|803.93|801.13|802.71|799.91|0
1661997900000|2022-09-01 02:05:00|802.84|800.04|803.93|801.13|804.17|801.37|802.22|799.42|0
1661998200000|2022-09-01 02:10:00|803.81|801.01|803.44|800.64|804.42|801.62|802.22|799.42|0
1661998500000|2022-09-01 02:15:00|803.68|800.88|803.2|800.4|803.68|800.88|802.71|799.91|0
1661998800000|2022-09-01 02:20:00|802.95|800.15|801.73|798.93|803.2|800.4|801.49|798.69|0
1661999100000|2022-09-01 02:25:00|801.49|798.69|801.73|798.93|801.98|799.18|799.54|796.74|0
1661999400000|2022-09-01 02:30:00|801.98|799.18|804.42|801.62|804.79|801.99|801.98|799.18|0
1661999700000|2022-09-01 02:35:00|803.68|800.88|804.9|802.1|804.9|802.1|803.68|800.88|0
1662000000000|2022-09-01 02:40:00|804.66|801.86|804.66|801.86|805.39|802.59|803.93|801.13|0
1662000300000|2022-09-01 02:45:00|804.54|801.74|804.17|801.37|804.9|802.1|803.68|800.88|0
1662000600000|2022-09-01 02:50:00|803.93|801.13|804.66|801.86|804.79|801.99|803.32|800.52|0
1662000900000|2022-09-01 02:55:00|804.79|801.99|803.81|801.01|805.88|803.08|803.81|801.01|0
1662001200000|2022-09-01 03:00:00|803.68|800.88|804.41|801.61|804.41|801.61|802.22|799.42|0
1662001500000|2022-09-01 03:05:00|804.66|801.86|804.66|801.86|805.39|802.59|803.68|800.88|0
1662001800000|2022-09-01 03:10:00|804.78|801.98|804.66|801.86|805.15|802.35|804.17|801.37|0
1662002100000|2022-09-01 03:15:00|804.54|801.74|804.17|801.37|804.9|802.1|804.17|801.37|0
1662002400000|2022-09-01 03:20:00|804.41|801.61|804.17|801.37|804.9|802.1|804.17|801.37|0
1662002700000|2022-09-01 03:25:00|804.41|801.61|804.66|801.86|805.63|802.83|804.41|801.61|0
1662003000000|2022-09-01 03:30:00|804.41|801.61|803.44|800.64|805.39|802.59|803.19|800.39|0
1662003300000|2022-09-01 03:35:00|803.19|800.39|805.39|802.59|805.39|802.59|803.19|800.39|0
1662003600000|2022-09-01 03:40:00|805.14|802.34|810.76|807.96|810.76|807.96|804.41|801.61|0
1662003900000|2022-09-01 03:45:00|810.27|807.47|810.4|807.6|811.25|808.45|808.56|805.76|0
1662004200000|2022-09-01 03:50:00|810.27|807.47|809.42|806.62|810.51|807.71|808.56|805.76|0
1662004500000|2022-09-01 03:55:00|809.66|806.86|810.02|807.22|810.27|807.47|809.05|806.25|0
1662004800000|2022-09-01 04:00:00|809.54|806.74|808.32|805.52|809.78|806.98|807.83|805.03|0
1662005100000|2022-09-01 04:05:00|808.07|805.27|807.83|805.03|808.07|805.27|807.09|804.29|0
1662005400000|2022-09-01 04:10:00|807.58|804.78|809.17|806.37|810.02|807.22|807.34|804.54|0
1662005700000|2022-09-01 04:15:00|809.05|806.25|808.44|805.64|809.54|806.74|808.07|805.27|0
1662006000000|2022-09-01 04:20:00|808.56|805.76|808.86|806.06|809.35|806.55|808.07|805.27|0
1662006300000|2022-09-01 04:25:00|809.11|806.31|808.13|805.33|809.35|806.55|807.64|804.84|0
1662006600000|2022-09-01 04:30:00|807.88|805.08|807.4|804.6|808.62|805.82|806.91|804.11|0
1662006900000|2022-09-01 04:35:00|807.52|804.72|804.96|802.16|807.64|804.84|804.47|801.67|0
1662007200000|2022-09-01 04:40:00|804.84|802.04|805.93|803.13|806.66|803.86|804.71|801.91|0
1662007500000|2022-09-01 04:45:00|805.69|802.89|803|800.2|805.93|803.13|802.52|799.72|0
1662007800000|2022-09-01 04:50:00|802.89|800.09|803.25|800.45|803.62|800.82|802.52|799.72|0
1662008100000|2022-09-01 04:55:00|803|800.2|803|800.2|803.49|800.69|802.76|799.96|0
1662008400000|2022-09-01 05:00:00|803.25|800.45|805.81|803.01|805.93|803.13|803.25|800.45|0
1662008700000|2022-09-01 05:05:00|805.93|803.13|804.22|801.42|805.93|803.13|802.76|799.96|0
1662009000000|2022-09-01 05:10:00|804.1|801.3|804.22|801.42|805.08|802.28|803.73|800.93|0
1662009300000|2022-09-01 05:15:00|803.98|801.18|803.25|800.45|804.22|801.42|802.76|799.96|0
1662009600000|2022-09-01 05:20:00|803.49|800.69|803|800.2|804.47|801.67|802.76|799.96|0
1662009900000|2022-09-01 05:25:00|802.76|799.96|801.54|798.74|803.25|800.45|801.29|798.49|0
1662010200000|2022-09-01 05:30:00|801.29|798.49|803|800.2|804.22|801.42|801.29|798.49|0
1662010500000|2022-09-01 05:35:00|802.76|799.96|803.61|800.81|805.2|802.4|802.64|799.84|0
1662010800000|2022-09-01 05:40:00|803.73|800.93|802.15|799.35|803.73|800.93|801.29|798.49|0
1662011100000|2022-09-01 05:45:00|802.02|799.22|806.66|803.86|806.66|803.86|801.29|798.49|0
1662011400000|2022-09-01 05:50:00|806.9|804.1|805.19|802.39|807.88|805.08|803.97|801.17|0
1662011700000|2022-09-01 05:55:00|805.32|802.52|805.68|802.88|805.93|803.13|804.71|801.91|0
1662012000000|2022-09-01 06:00:00|806.05|803.25|807.21|804.41|808.12|805.32|803.73|800.93|0
1662012300000|2022-09-01 06:05:00|807.58|804.78|809.46|806.66|811.66|808.86|807.58|804.78|0
1662012600000|2022-09-01 06:10:00|809.22|806.42|810.08|807.28|812.39|809.59|808.61|805.81|0
1662012900000|2022-09-01 06:15:00|810.19|807.39|813.23|810.43|813.72|810.92|810.19|807.39|0
1662013200000|2022-09-01 06:20:00|812.99|810.19|813.72|810.92|813.72|810.92|810.55|807.75|0
1662013500000|2022-09-01 06:25:00|814.69|811.89|810.55|807.75|815.67|812.87|810.07|807.27|0
1662013800000|2022-09-01 06:30:00|810.07|807.27|808.12|805.32|810.68|807.88|808.12|805.32|0
1662014100000|2022-09-01 06:35:00|807.63|804.83|805.93|803.13|808.6|805.8|805.93|803.13|0
1662014400000|2022-09-01 06:40:00|806.17|803.37|803.98|801.18|806.41|803.61|803.01|800.21|0
1662014700000|2022-09-01 06:45:00|803.74|800.94|803.49|800.69|804.95|802.15|801.55|798.75|0
1662015000000|2022-09-01 06:50:00|803.25|800.45|804.35|801.55|805.68|802.88|802.76|799.96|0
1662015300000|2022-09-01 06:55:00|804.22|801.42|804.84|802.04|805.44|802.64|803.25|800.45|0
1662015600000|2022-09-01 07:00:00|805.2|802.4|804.35|801.55|808.12|805.32|803.13|800.33|0
1662015900000|2022-09-01 07:05:00|804.02|801.62|804.5|802.1|808.03|805.63|802.81|800.41|0
1662016200000|2022-09-01 07:10:00|803.89|801.49|800.52|798.12|805.11|802.71|800.28|797.88|0
1662016500000|2022-09-01 07:15:00|801.01|798.61|805.39|802.99|805.63|803.23|798.33|795.93|0
1662016800000|2022-09-01 07:20:00|805.03|802.63|807.34|804.94|807.58|805.18|802.95|800.55|0
1662017100000|2022-09-01 07:25:00|807.09|804.69|811.36|808.96|811.36|808.96|805.39|802.99|0
1662017400000|2022-09-01 07:30:00|811.48|809.08|811.23|808.83|813.43|811.03|810.01|807.61|0
1662017700000|2022-09-01 07:35:00|810.74|808.34|810.26|807.86|811.23|808.83|807.09|804.69|0
1662018000000|2022-09-01 07:40:00|810.5|808.1|810.59|808.19|813.27|810.87|809.5|807.1|0
1662018300000|2022-09-01 07:45:00|810.1|807.7|805.97|803.57|810.35|807.95|805.48|803.08|0
1662018600000|2022-09-01 07:50:00|806.21|803.81|808.89|806.49|808.89|806.49|805.97|803.57|0
1662018900000|2022-09-01 07:55:00|808.77|806.37|807.67|805.27|809.62|807.22|807.18|804.78|0
1662019200000|2022-09-01 08:00:00|806.94|804.54|806.45|804.05|810.59|808.19|806.45|804.05|0
1662019500000|2022-09-01 08:05:00|806.69|804.29|808.64|806.24|808.64|806.24|804.5|802.1|0
1662019800000|2022-09-01 08:10:00|809.13|806.73|805.48|803.08|810.35|807.95|804.99|802.59|0
1662020100000|2022-09-01 08:15:00|805.23|802.83|808.88|806.48|808.88|806.48|805.23|802.83|0
1662020400000|2022-09-01 08:20:00|808.4|806|810.34|807.94|810.59|808.19|807.42|805.02|0
1662020700000|2022-09-01 08:25:00|810.59|808.19|812.05|809.65|812.05|809.65|809.86|807.46|0
1662021000000|2022-09-01 08:30:00|811.8|809.4|814.24|811.84|814.73|812.33|811.07|808.67|0
1662021300000|2022-09-01 08:35:00|814.12|811.72|811.8|809.4|814.73|812.33|811.69|809.29|0
1662021600000|2022-09-01 08:40:00|812.05|809.65|812.9|810.5|813.51|811.11|810.59|808.19|0
1662021900000|2022-09-01 08:45:00|813.27|810.87|814.61|812.21|815.46|813.06|812.78|810.38|0
1662022200000|2022-09-01 08:50:00|814.48|812.08|816.19|813.79|816.43|814.03|813.88|811.48|0
1662022500000|2022-09-01 08:55:00|815.95|813.55|812.78|810.38|816.19|813.79|812.53|810.13|0
1662022800000|2022-09-01 09:00:00|812.53|810.13|809.98|807.58|813.02|810.62|809.12|806.72|0
1662023100000|2022-09-01 09:05:00|810.1|807.7|810.83|808.43|811.32|808.92|809.12|806.72|0
1662023400000|2022-09-01 09:10:00|810.71|808.31|813.15|810.75|813.26|810.86|809.12|806.72|0
1662023700000|2022-09-01 09:15:00|813.02|810.62|813.99|811.59|814.24|811.84|811.31|808.91|0
1662024000000|2022-09-01 09:20:00|813.75|811.35|815.94|813.54|816.43|814.03|813.75|811.35|0
1662024300000|2022-09-01 09:25:00|816.19|813.79|812.53|810.13|816.19|813.79|812.29|809.89|0
1662024600000|2022-09-01 09:30:00|812.41|810.01|814.24|811.84|814.24|811.84|810.71|808.31|0
1662024900000|2022-09-01 09:35:00|814.48|812.08|810.58|808.18|814.72|812.32|810.34|807.94|0
1662025200000|2022-09-01 09:40:00|810.34|807.94|808.15|805.75|811.07|808.67|808.15|805.75|0
1662025500000|2022-09-01 09:45:00|808.39|805.99|806.57|804.17|808.39|805.99|805.96|803.56|0
1662025800000|2022-09-01 09:50:00|806.69|804.29|805.6|803.2|807.17|804.77|804.98|802.58|0
1662026100000|2022-09-01 09:55:00|805.47|803.07|807.9|805.5|808.15|805.75|805.47|803.07|0
1662026400000|2022-09-01 10:00:00|808.15|805.75|808.63|806.23|808.63|806.23|807.17|804.77|0
1662026700000|2022-09-01 10:05:00|808.52|806.12|808.15|805.75|809.12|806.72|806.93|804.53|0
1662027000000|2022-09-01 10:10:00|807.9|805.5|808.39|805.99|809.36|806.96|807.41|805.01|0
1662027300000|2022-09-01 10:15:00|808.27|805.87|810.34|807.94|810.82|808.42|808.27|805.87|0
1662027600000|2022-09-01 10:20:00|809.85|807.45|810.58|808.18|810.58|808.18|807.41|805.01|0
1662027900000|2022-09-01 10:25:00|810.46|808.06|808.14|805.74|810.71|808.31|807.17|804.77|0
1662028200000|2022-09-01 10:30:00|807.9|805.5|809.73|807.33|810.82|808.42|807.41|805.01|0
1662028500000|2022-09-01 10:35:00|809.6|807.2|810.46|808.06|811.31|808.91|809.6|807.2|0
1662028800000|2022-09-01 10:40:00|810.58|808.18|810.09|807.69|811.8|809.4|810.09|807.69|0
1662029100000|2022-09-01 10:45:00|810.22|807.82|809.73|807.33|811.31|808.91|809.12|806.72|0
1662029400000|2022-09-01 10:50:00|809.6|807.2|810.09|807.69|811.55|809.15|809.6|807.2|0
1662029700000|2022-09-01 10:55:00|809.85|807.45|808.14|805.74|811.06|808.66|806.68|804.28|0
1662030000000|2022-09-01 11:00:00|807.41|805.01|805.95|803.55|807.65|805.25|805.71|803.31|0
1662030300000|2022-09-01 11:05:00|806.19|803.79|805.71|803.31|807.41|805.01|805.1|802.7|0
1662030600000|2022-09-01 11:10:00|805.46|803.06|802.79|800.39|807.17|804.77|802.18|799.78|0
1662030900000|2022-09-01 11:15:00|802.54|800.14|800.36|797.96|804|801.6|800.11|797.71|0
1662031200000|2022-09-01 11:20:00|800.11|797.71|799.63|797.23|801.45|799.05|799.14|796.74|0
1662031500000|2022-09-01 11:25:00|799.38|796.98|800.84|798.44|801.33|798.93|798.65|796.25|0
1662031800000|2022-09-01 11:30:00|801.08|798.68|795.5|793.1|802.3|799.9|795.25|792.85|0
1662032100000|2022-09-01 11:35:00|795.74|793.34|795.93|793.53|796.71|794.31|795.01|792.61|0
1662032400000|2022-09-01 11:40:00|796.18|793.78|791.56|789.16|796.66|794.26|791.56|789.16|0
1662032700000|2022-09-01 11:45:00|791.31|788.91|794.23|791.83|794.47|792.07|789.86|787.46|0
1662033000000|2022-09-01 11:50:00|794.47|792.07|794.47|792.07|796.66|794.26|793.99|791.59|0
1662033300000|2022-09-01 11:55:00|794.96|792.56|795.93|793.53|796.18|793.78|792.53|790.13|0
1662033600000|2022-09-01 12:00:00|795.69|793.29|795.69|793.29|796.18|793.78|792.77|790.37|0
1662033900000|2022-09-01 12:05:00|795.93|793.53|796.06|793.66|796.18|793.78|794.23|791.83|0
1662034200000|2022-09-01 12:10:00|795.93|793.53|798.61|796.21|798.85|796.45|794.23|791.83|0
1662034500000|2022-09-01 12:15:00|798.85|796.45|800.07|797.67|800.56|798.16|798.12|795.72|0
1662034800000|2022-09-01 12:20:00|800.31|797.91|797.27|794.87|800.44|798.04|797.27|794.87|0
1662035100000|2022-09-01 12:25:00|796.9|794.5|799.58|797.18|801.53|799.13|796.9|794.5|0
1662035400000|2022-09-01 12:30:00|799.95|797.55|806.4|804|807.13|804.73|797.15|794.75|0
1662035700000|2022-09-01 12:35:00|806.16|803.76|805.43|803.03|808.84|806.44|804.45|802.05|0
1662036000000|2022-09-01 12:40:00|805.18|802.78|805.43|803.03|806.89|804.49|804.21|801.81|0
1662036300000|2022-09-01 12:45:00|805.18|802.78|803.72|801.32|805.91|803.51|802.26|799.86|0
1662036600000|2022-09-01 12:50:00|803.96|801.56|805.43|803.03|806.4|804|802.26|799.86|0
1662036900000|2022-09-01 12:55:00|805.67|803.27|807.86|805.46|808.35|805.95|804.69|802.29|0
1662037200000|2022-09-01 13:00:00|808.35|805.95|811.28|808.88|811.28|808.88|807.86|805.46|0
1662037500000|2022-09-01 13:05:00|811.03|808.63|806.89|804.49|811.77|809.37|803.96|801.56|0
1662037800000|2022-09-01 13:10:00|807.13|804.73|805.67|803.27|807.62|805.22|804.45|802.05|0
1662038100000|2022-09-01 13:15:00|805.42|803.02|804.21|801.81|806.89|804.49|804.21|801.81|0
1662038400000|2022-09-01 13:20:00|804.45|802.05|804.21|801.81|805.79|803.39|803.72|801.32|0
1662038700000|2022-09-01 13:25:00|805.18|802.78|805.42|803.02|807.62|805.22|804.69|802.29|0
1662039000000|2022-09-01 13:30:00|805.91|803.51|812.25|809.85|812.25|809.85|801.04|798.64|0
1662039300000|2022-09-01 13:35:00|812.98|810.58|808.59|806.19|813.72|811.32|807.37|804.97|0
1662039600000|2022-09-01 13:40:00|808.84|806.44|805.06|802.66|808.84|806.44|800.31|797.91|0
1662039900000|2022-09-01 13:45:00|805.54|803.14|807.98|805.58|810.18|807.78|802.13|799.73|0
1662040200000|2022-09-01 13:50:00|808.47|806.07|806.27|803.87|811.4|809|806.03|803.63|0
1662040500000|2022-09-01 13:55:00|807.01|804.61|807.13|804.73|814.33|811.93|804.94|802.54|0
1662040800000|2022-09-01 14:00:00|805.79|803.39|820.19|817.79|820.93|818.53|802.26|799.86|0
1662041100000|2022-09-01 14:05:00|820.44|818.04|818.3|815.9|821.17|818.77|815.79|813.39|0
1662041400000|2022-09-01 14:10:00|818.06|815.66|823.92|821.52|825.14|822.74|818.06|815.66|0
1662041700000|2022-09-01 14:15:00|824.9|822.5|824.65|822.25|828.08|825.68|823.68|821.28|0
1662042000000|2022-09-01 14:20:00|824.9|822.5|813.66|811.26|825.88|823.48|813.41|811.01|0
1662042300000|2022-09-01 14:25:00|813.17|810.77|808.29|805.89|813.9|811.5|807.07|804.67|0
1662042600000|2022-09-01 14:30:00|807.8|805.4|814.39|811.99|814.63|812.23|807.8|805.4|0
1662042900000|2022-09-01 14:35:00|815.12|812.72|823.68|821.28|824.16|821.76|811.71|809.31|0
1662043200000|2022-09-01 14:40:00|823.92|821.52|827.59|825.19|829.3|826.9|820.74|818.34|0
1662043500000|2022-09-01 14:45:00|828.08|825.68|831.26|828.86|832.24|829.84|827.83|825.43|0
1662043800000|2022-09-01 14:50:00|831.75|829.35|829.79|827.39|831.75|829.35|824.65|822.25|0
1662044100000|2022-09-01 14:55:00|829.06|826.66|830.03|827.63|831.01|828.61|826.61|824.21|0
1662044400000|2022-09-01 15:00:00|830.52|828.12|831.75|829.35|833.22|830.82|827.59|825.19|0
1662044700000|2022-09-01 15:05:00|831.5|829.1|820.98|818.58|831.5|829.1|818.05|815.65|0
1662045000000|2022-09-01 15:10:00|820.5|818.1|816.59|814.19|820.5|818.1|815.36|812.96|0
1662045300000|2022-09-01 15:15:00|817.07|814.67|817.07|814.67|819.03|816.63|813.9|811.5|0
1662045600000|2022-09-01 15:20:00|816.83|814.43|821.95|819.55|825.61|823.21|816.83|814.43|0
1662045900000|2022-09-01 15:25:00|822.19|819.79|825.36|822.96|827.07|824.67|819.99|817.59|0
1662046200000|2022-09-01 15:30:00|825.12|822.72|815.11|812.71|825.85|823.45|814.87|812.47|0
1662046500000|2022-09-01 15:35:00|814.63|812.23|815.85|813.45|816.58|814.18|808.53|806.13|0
1662046800000|2022-09-01 15:40:00|815.6|813.2|823.65|821.25|823.65|821.25|815.11|812.71|0
1662047100000|2022-09-01 15:45:00|823.9|821.5|821.21|818.81|824.88|822.48|820.97|818.57|0
1662047400000|2022-09-01 15:50:00|820.97|818.57|823.65|821.25|826.1|823.7|820.24|817.84|0
1662047700000|2022-09-01 15:55:00|822.92|820.52|822.43|820.03|827.32|824.92|822.43|820.03|0
1662048000000|2022-09-01 16:00:00|822.68|820.28|816.58|814.18|822.68|820.28|816.58|814.18|0
1662048300000|2022-09-01 16:05:00|817.55|815.15|814.87|812.47|821.46|819.06|813.89|811.49|0
1662048600000|2022-09-01 16:10:00|815.36|812.96|815.36|812.96|818.77|816.37|815.36|812.96|0
1662048900000|2022-09-01 16:15:00|814.62|812.22|814.62|812.22|816.33|813.93|811.45|809.05|0
1662049200000|2022-09-01 16:20:00|814.38|811.98|817.55|815.15|818.77|816.37|814.14|811.74|0
1662049500000|2022-09-01 16:25:00|817.31|814.91|816.57|814.17|819.99|817.59|813.16|810.76|0
1662049800000|2022-09-01 16:30:00|816.82|814.42|816.33|813.93|819.75|817.35|816.33|813.93|0
1662050100000|2022-09-01 16:35:00|816.09|813.69|823.41|821.01|824.14|821.74|815.84|813.44|0
1662050400000|2022-09-01 16:40:00|823.89|821.49|821.45|819.05|825.12|822.72|821.45|819.05|0
1662050700000|2022-09-01 16:45:00|821.7|819.3|821.94|819.54|825.36|822.96|820.48|818.08|0
1662051000000|2022-09-01 16:50:00|821.7|819.3|827.8|825.4|828.29|825.89|821.45|819.05|0
1662051300000|2022-09-01 16:55:00|827.31|824.91|826.58|824.18|830.73|828.33|825.6|823.2|0
1662051600000|2022-09-01 17:00:00|826.34|823.94|823.65|821.25|828.78|826.38|821.7|819.3|0
1662051900000|2022-09-01 17:05:00|823.4|821|817.55|815.15|823.65|821.25|817.55|815.15|0
1662052200000|2022-09-01 17:10:00|817.3|814.9|813.89|811.49|820.23|817.83|813.53|811.13|0
1662052500000|2022-09-01 17:15:00|813.16|810.76|814.38|811.98|815.11|812.71|812.43|810.03|0
1662052800000|2022-09-01 17:20:00|814.13|811.73|808.04|805.64|814.13|811.73|807.8|805.4|0
1662053100000|2022-09-01 17:25:00|808.53|806.13|804.39|801.99|809.99|807.59|803.66|801.26|0
1662053400000|2022-09-01 17:30:00|804.63|802.23|804.85|802.45|807.55|805.15|802.93|800.53|0
1662053700000|2022-09-01 17:35:00|805.09|802.69|808.02|805.62|809.73|807.33|803.87|801.47|0
1662054000000|2022-09-01 17:40:00|807.53|805.13|809.72|807.32|810.7|808.3|807.29|804.89|0
1662054300000|2022-09-01 17:45:00|810.7|808.3|813.14|810.74|815.1|812.7|810.46|808.06|0
1662054600000|2022-09-01 17:50:00|812.9|810.5|812.9|810.5|814.61|812.21|811.43|809.03|0
1662054900000|2022-09-01 17:55:00|813.63|811.23|812.65|810.25|814.36|811.96|810.94|808.54|0
1662055200000|2022-09-01 18:00:00|811.43|809.03|808.02|805.62|815.58|813.18|808.02|805.62|0
1662055500000|2022-09-01 18:05:00|807.28|804.88|810.46|808.06|812.41|810.01|805.58|803.18|0
1662055800000|2022-09-01 18:10:00|810.58|808.18|808.38|805.98|813.76|811.36|807.65|805.25|0
1662056100000|2022-09-01 18:15:00|808.63|806.23|805.7|803.3|808.87|806.47|805.45|803.05|0
1662056400000|2022-09-01 18:20:00|805.45|803.05|795.94|793.54|805.7|803.3|794.48|792.08|0
1662056700000|2022-09-01 18:25:00|795.7|793.3|792.78|790.38|795.94|793.54|790.34|787.94|0
1662057000000|2022-09-01 18:30:00|792.53|790.13|789.25|786.85|792.53|790.13|787.91|785.51|0
1662057300000|2022-09-01 18:35:00|789.13|786.73|791.8|789.4|794.48|792.08|784.75|782.35|0
1662057600000|2022-09-01 18:40:00|792.29|789.89|795.21|792.81|795.7|793.3|789.37|786.97|0
1662057900000|2022-09-01 18:45:00|794.97|792.57|797.4|795|798.87|796.47|790.83|788.43|0
1662058200000|2022-09-01 18:50:00|797.16|794.76|789.61|787.21|798.38|795.98|789.12|786.72|0
1662058500000|2022-09-01 18:55:00|790.1|787.7|791.8|789.4|794.48|792.08|787.66|785.26|0
1662058800000|2022-09-01 19:00:00|792.53|790.13|792.04|789.64|793.99|791.59|786.2|783.8|0
1662059100000|2022-09-01 19:05:00|791.68|789.28|782.8|780.4|791.8|789.4|781.59|779.19|0
1662059400000|2022-09-01 19:10:00|782.93|780.53|781.69|779.29|786.69|784.29|779.5|777.1|0
1662059700000|2022-09-01 19:15:00|781.94|779.54|788.89|786.49|788.89|786.49|781.21|778.81|0
1662060000000|2022-09-01 19:20:00|788.64|786.24|788.85|786.45|792.5|790.1|785.68|783.28|0
1662060300000|2022-09-01 19:25:00|788.6|786.2|793.96|791.56|794.45|792.05|788.6|786.2|0
1662060600000|2022-09-01 19:30:00|795.18|792.78|795.91|793.51|797.86|795.46|792.5|790.1|0
1662060900000|2022-09-01 19:35:00|796.15|793.75|791.77|789.37|796.88|794.48|789.09|786.69|0
1662061200000|2022-09-01 19:40:00|792.01|789.61|789.33|786.93|794.2|791.8|788.85|786.45|0
1662061500000|2022-09-01 19:45:00|789.82|787.42|793.23|790.83|794.2|791.8|786.9|784.5|0
1662061800000|2022-09-01 19:50:00|791.52|789.12|780.82|778.42|791.52|789.12|780.82|778.42|0
1662062100000|2022-09-01 19:55:00|780.58|778.18|770.86|768.46|780.58|778.18|767.95|765.55|0
1662062400000|2022-09-01 20:00:00|771.35|768.95|772.08|769.68|773.29|770.89|771.11|768.71|0
1662062700000|2022-09-01 20:05:00|771.83|769.43|770.86|768.46|772.32|769.92|770.38|767.98|0
1662063000000|2022-09-01 20:10:00|771.11|768.71|777.39|774.99|777.87|775.47|771.11|768.71|0
1662063300000|2022-09-01 20:15:00|775.15|772.35|772.24|769.44|775.4|772.6|771.75|768.95|0
1662063600000|2022-09-01 20:20:00|772.48|769.68|771.02|768.22|772.97|770.17|770.78|767.98|0
1662063900000|2022-09-01 20:25:00|771.27|768.47|770.54|767.74|771.99|769.19|770.05|767.25|0
1662064200000|2022-09-01 20:30:00|770.29|767.49|771.02|768.22|771.99|769.19|770.29|767.49|0
1662064500000|2022-09-01 20:35:00|771.26|768.46|771.75|768.95|772.24|769.44|771.02|768.22|0
1662064800000|2022-09-01 20:40:00|771.99|769.19|771.26|768.46|771.99|769.19|770.78|767.98|0
1662065100000|2022-09-01 20:45:00|771.51|768.71|770.53|767.73|771.75|768.95|770.05|767.25|0
1662065400000|2022-09-01 20:50:00|770.29|767.49|768.35|765.55|770.29|767.49|768.35|765.55|0
1662065700000|2022-09-01 20:55:00|768.59|765.79|770.17|767.37|770.53|767.73|768.59|765.79|0
1662066000000|2022-09-01 21:00:00|770.01|767.21|770.32|767.52|770.5|767.7|770.01|767.21|0
1662066300000|2022-09-01 21:05:00|770.29|767.49|769.65|766.85|770.4|767.6|769.54|766.74|0
1662066600000|2022-09-01 21:10:00|769.61|766.81|769.82|767.02|769.97|767.17|769.19|766.39|0
1662066900000|2022-09-01 21:15:00|769.79|766.99|769.5|766.7|769.82|767.02|769.5|766.7|0
1662067200000|2022-09-01 21:20:00|769.61|766.81|769.19|766.39|769.65|766.85|769.19|766.39|0
1662067500000|2022-09-01 21:25:00|769.12|766.32|769.3|766.5|769.58|766.78|769.12|766.32|0
1662067800000|2022-09-01 21:30:00|769.5|766.7|769.71|766.91|770.01|767.21|769.37|766.57|0
1662068100000|2022-09-01 21:35:00|769.65|766.85|769.69|766.89|769.69|766.89|769.58|766.78|0
1662068400000|2022-09-01 21:40:00|769.65|766.85|769.5|766.7|769.82|767.02|769.43|766.63|0
1662068700000|2022-09-01 21:45:00|769.58|766.78|769.47|766.67|769.61|766.81|769.47|766.67|0
1662069000000|2022-09-01 21:50:00|769.5|766.7|769.23|766.43|769.54|766.74|769.23|766.43|0
1662069300000|2022-09-01 21:55:00|769.5|766.7|769.71|766.91|770.21|767.41|769.36|766.56|0
1662069600000|2022-09-01 22:00:00|770.17|767.37|766.16|763.36|770.17|767.37|765.43|762.63|0
1662069900000|2022-09-01 22:05:00|765.91|763.11|764.94|762.14|766.64|763.84|764.46|761.66|0
1662070200000|2022-09-01 22:10:00|765.19|762.39|765.43|762.63|765.43|762.63|763.97|761.17|0
1662070500000|2022-09-01 22:15:00|765.67|762.87|768.34|765.54|768.95|766.15|765.67|762.87|0
1662070800000|2022-09-01 22:20:00|768.47|765.67|767.61|764.81|769.56|766.76|767.61|764.81|0
1662071100000|2022-09-01 22:25:00|767.37|764.57|767.13|764.33|767.74|764.94|766.88|764.08|0
1662071400000|2022-09-01 22:30:00|767.37|764.57|770.28|767.48|770.28|767.48|767.37|764.57|0
1662071700000|2022-09-01 22:35:00|770.04|767.24|770.53|767.73|771.26|768.46|770.04|767.24|0
1662072000000|2022-09-01 22:40:00|770.28|767.48|771.25|768.45|773.2|770.4|770.28|767.48|0
1662072300000|2022-09-01 22:45:00|771.01|768.21|770.04|767.24|771.74|768.94|769.8|767|0
1662072600000|2022-09-01 22:50:00|770.28|767.48|770.52|767.72|770.77|767.97|769.8|767|0
1662072900000|2022-09-01 22:55:00|770.28|767.48|770.77|767.97|770.77|767.97|770.04|767.24|0
1662073200000|2022-09-01 23:00:00|770.52|767.72|771.98|769.18|772.47|769.67|770.41|767.61|0
1662073500000|2022-09-01 23:05:00|771.87|769.07|771.74|768.94|772.47|769.67|771.01|768.21|0
1662073800000|2022-09-01 23:10:00|771.62|768.82|771.74|768.94|771.74|768.94|771.01|768.21|0
1662074100000|2022-09-01 23:15:00|772.22|769.42|772.22|769.42|772.71|769.91|771.01|768.21|0
1662074400000|2022-09-01 23:20:00|772.11|769.31|771.49|768.69|772.47|769.67|771.38|768.58|0
1662074700000|2022-09-01 23:25:00|771.38|768.58|770.77|767.97|771.98|769.18|770.77|767.97|0
1662075000000|2022-09-01 23:30:00|771.01|768.21|773.2|770.4|773.68|770.88|770.52|767.72|0
1662075300000|2022-09-01 23:35:00|773.32|770.52|770.89|768.09|773.32|770.52|770.28|767.48|0
1662075600000|2022-09-01 23:40:00|771.01|768.21|768.58|765.78|771.49|768.69|768.33|765.53|0
1662075900000|2022-09-01 23:45:00|768.82|766.02|770.03|767.23|770.52|767.72|768.58|765.78|0
1662076200000|2022-09-01 23:50:00|770.28|767.48|769.06|766.26|771.25|768.45|768.58|765.78|0
1662076500000|2022-09-01 23:55:00|769.31|766.51|768.7|765.9|769.55|766.75|768.33|765.53|0
1662076800000|2022-09-02 00:00:00|768.58|765.78|770.76|767.96|771.98|769.18|768.58|765.78|0
1662077100000|2022-09-02 00:05:00|771.01|768.21|768.33|765.53|772.22|769.42|768.33|765.53|0
1662077400000|2022-09-02 00:10:00|768.82|766.02|770.03|767.23|770.03|767.23|768.09|765.29|0
1662077700000|2022-09-02 00:15:00|770.4|767.6|773.41|770.61|774.65|771.85|770.4|767.6|0
1662078000000|2022-09-02 00:20:00|773.53|770.73|773.04|770.24|774.75|771.95|771.83|769.03|0
1662078300000|2022-09-02 00:25:00|773.17|770.37|770.86|768.06|773.29|770.49|770.37|767.57|0
1662078600000|2022-09-02 00:30:00|770.74|767.94|773.29|770.49|773.29|770.49|770.37|767.57|0
1662078900000|2022-09-02 00:35:00|773.04|770.24|773.77|770.97|773.77|770.97|772.31|769.51|0
1662079200000|2022-09-02 00:40:00|773.53|770.73|771.34|768.54|773.53|770.73|770.86|768.06|0
1662079500000|2022-09-02 00:45:00|771.1|768.3|773.41|770.61|773.77|770.97|771.1|768.3|0
1662079800000|2022-09-02 00:50:00|773.04|770.24|772.07|769.27|774.5|771.7|771.58|768.78|0
1662080100000|2022-09-02 00:55:00|772.31|769.51|772.31|769.51|773.04|770.24|771.1|768.3|0
1662080400000|2022-09-02 01:00:00|772.8|770|771.47|768.67|772.93|770.13|770.61|767.81|0
1662080700000|2022-09-02 01:05:00|771.34|768.54|772.31|769.51|772.56|769.76|770.61|767.81|0
1662081000000|2022-09-02 01:10:00|772.07|769.27|773.65|770.85|774.01|771.21|771.1|768.3|0
1662081300000|2022-09-02 01:15:00|773.53|770.73|772.55|769.75|774.01|771.21|771.1|768.3|0
1662081600000|2022-09-02 01:20:00|772.31|769.51|773.77|770.97|774.01|771.21|771.83|769.03|0
1662081900000|2022-09-02 01:25:00|774.01|771.21|773.28|770.48|774.5|771.7|773.04|770.24|0
1662082200000|2022-09-02 01:30:00|773.04|770.24|774.5|771.7|775.23|772.43|772.8|770|0
1662082500000|2022-09-02 01:35:00|774.38|771.58|773.77|770.97|775.96|773.16|772.55|769.75|0
1662082800000|2022-09-02 01:40:00|774.01|771.21|774.25|771.45|774.25|771.45|771.58|768.78|0
1662083100000|2022-09-02 01:45:00|774.01|771.21|775.47|772.67|775.71|772.91|773.41|770.61|0
1662083400000|2022-09-02 01:50:00|775.71|772.91|773.77|770.97|775.71|772.91|773.52|770.72|0
1662083700000|2022-09-02 01:55:00|773.52|770.72|773.04|770.24|774.01|771.21|773.04|770.24|0
1662084000000|2022-09-02 02:00:00|773.28|770.48|774.49|771.69|774.98|772.18|773.28|770.48|0
1662084300000|2022-09-02 02:05:00|774.25|771.45|775.71|772.91|775.71|772.91|774.25|771.45|0
1662084600000|2022-09-02 02:10:00|775.47|772.67|777.17|774.37|777.17|774.37|775.22|772.42|0
1662084900000|2022-09-02 02:15:00|776.92|774.12|777.65|774.85|778.38|775.58|776.68|773.88|0
1662085200000|2022-09-02 02:20:00|777.9|775.1|778.14|775.34|779.11|776.31|777.41|774.61|0
1662085500000|2022-09-02 02:25:00|778.38|775.58|778.87|776.07|779.84|777.04|778.14|775.34|0
1662085800000|2022-09-02 02:30:00|779.11|776.31|777.17|774.37|779.11|776.31|776.92|774.12|0
1662086100000|2022-09-02 02:35:00|777.29|774.49|777.41|774.61|777.9|775.1|777.17|774.37|0
1662086400000|2022-09-02 02:40:00|777.17|774.37|777.65|774.85|778.14|775.34|777.17|774.37|0
1662086700000|2022-09-02 02:45:00|777.41|774.61|775.71|772.91|777.65|774.85|775.71|772.91|0
1662087000000|2022-09-02 02:50:00|775.46|772.66|775.46|772.66|776.44|773.64|775.46|772.66|0
1662087300000|2022-09-02 02:55:00|775.71|772.91|775.71|772.91|776.19|773.39|775.22|772.42|0
1662087600000|2022-09-02 03:00:00|775.95|773.15|774.49|771.69|776.19|773.39|773.52|770.72|0
1662087900000|2022-09-02 03:05:00|774.25|771.45|772.55|769.75|774.25|771.45|772.55|769.75|0
1662088200000|2022-09-02 03:10:00|772.3|769.5|772.3|769.5|774|771.2|772.3|769.5|0
1662088500000|2022-09-02 03:15:00|772.06|769.26|773.52|770.72|773.52|770.72|771.82|769.02|0
1662088800000|2022-09-02 03:20:00|773.4|770.6|773.52|770.72|774.49|771.69|772.79|769.99|0
1662089100000|2022-09-02 03:25:00|773.27|770.47|774|771.2|774.73|771.93|773.27|770.47|0
1662089400000|2022-09-02 03:30:00|774.25|771.45|773.52|770.72|774.25|771.45|772.79|769.99|0
1662089700000|2022-09-02 03:35:00|773.76|770.96|773.4|770.6|773.76|770.96|772.79|769.99|0
1662090000000|2022-09-02 03:40:00|773.27|770.47|773.52|770.72|774|771.2|772.54|769.74|0
1662090300000|2022-09-02 03:45:00|773.51|770.71|773.51|770.71|773.51|770.71|772.79|769.99|0
1662090600000|2022-09-02 03:50:00|773.27|770.47|773.03|770.23|774|771.2|773.03|770.23|0
1662090900000|2022-09-02 03:55:00|773.27|770.47|773.51|770.71|773.76|770.96|772.79|769.99|0
1662091200000|2022-09-02 04:00:00|773.27|770.47|772.54|769.74|773.51|770.71|772.3|769.5|0
1662091500000|2022-09-02 04:05:00|772.67|769.87|773.03|770.23|773.27|770.47|772.54|769.74|0
1662091800000|2022-09-02 04:10:00|772.91|770.11|772.91|770.11|773.51|770.71|772.54|769.74|0
1662092100000|2022-09-02 04:15:00|772.78|769.98|768.9|766.1|772.78|769.98|768.9|766.1|0
1662092400000|2022-09-02 04:20:00|769.14|766.34|768.9|766.1|769.87|767.07|768.41|765.61|0
1662092700000|2022-09-02 04:25:00|769.14|766.34|768.41|765.61|769.38|766.58|768.17|765.37|0
1662093000000|2022-09-02 04:30:00|768.29|765.49|768.78|765.98|769.38|766.58|768.17|765.37|0
1662093300000|2022-09-02 04:35:00|768.9|766.1|769.14|766.34|769.14|766.34|767.93|765.13|0
1662093600000|2022-09-02 04:40:00|769.02|766.22|770.35|767.55|770.6|767.8|769.02|766.22|0
1662093900000|2022-09-02 04:45:00|770.6|767.8|771.57|768.77|771.81|769.01|770.48|767.68|0
1662094200000|2022-09-02 04:50:00|771.45|768.65|770.35|767.55|772.54|769.74|770.35|767.55|0
1662094500000|2022-09-02 04:55:00|770.11|767.31|768.41|765.61|770.35|767.55|768.41|765.61|0
1662094800000|2022-09-02 05:00:00|768.17|765.37|768.65|765.85|769.62|766.82|767.68|764.88|0
1662095100000|2022-09-02 05:05:00|768.89|766.09|770.84|768.04|770.84|768.04|768.78|765.98|0
1662095400000|2022-09-02 05:10:00|770.59|767.79|769.99|767.19|771.32|768.52|769.99|767.19|0
1662095700000|2022-09-02 05:15:00|770.11|767.31|772.05|769.25|772.42|769.62|769.62|766.82|0
1662096000000|2022-09-02 05:20:00|771.93|769.13|773.26|770.46|773.26|770.46|771.56|768.76|0
1662096300000|2022-09-02 05:25:00|773.51|770.71|773.99|771.19|774.48|771.68|773.15|770.35|0
1662096600000|2022-09-02 05:30:00|774.48|771.68|775.09|772.29|775.21|772.41|773.99|771.19|0
1662096900000|2022-09-02 05:35:00|775.21|772.41|777.28|774.48|777.4|774.6|775.21|772.41|0
1662097200000|2022-09-02 05:40:00|777.4|774.6|777.64|774.84|777.64|774.84|776.67|773.87|0
1662097500000|2022-09-02 05:45:00|777.88|775.08|777.88|775.08|778.85|776.05|777.52|774.72|0
1662097800000|2022-09-02 05:50:00|778.12|775.32|776.18|773.38|778.12|775.32|775.69|772.89|0
1662098100000|2022-09-02 05:55:00|776.42|773.62|776.91|774.11|779.1|776.3|776.18|773.38|0
1662098400000|2022-09-02 06:00:00|777.15|774.35|781.04|778.24|782.26|779.46|776.91|774.11|0
1662098700000|2022-09-02 06:05:00|780.8|778|780.07|777.27|782.5|779.7|778.85|776.05|0
1662099000000|2022-09-02 06:10:00|780.31|777.51|777.88|775.08|780.31|777.51|777.64|774.84|0
1662099300000|2022-09-02 06:15:00|778.01|775.21|777.88|775.08|779.83|777.03|777.15|774.35|0
1662099600000|2022-09-02 06:20:00|777.76|774.96|775.2|772.4|778.12|775.32|775.2|772.4|0
1662099900000|2022-09-02 06:25:00|775.45|772.65|773.02|770.22|775.45|772.65|773.02|770.22|0
1662100200000|2022-09-02 06:30:00|773.26|770.46|770.34|767.54|773.75|770.95|770.34|767.54|0
1662100500000|2022-09-02 06:35:00|770.1|767.3|768.77|765.97|770.59|767.79|768.4|765.6|0
1662100800000|2022-09-02 06:40:00|768.89|766.09|769.37|766.57|771.07|768.27|768.89|766.09|0
1662101100000|2022-09-02 06:45:00|769.61|766.81|767.67|764.87|769.61|766.81|767.43|764.63|0
1662101400000|2022-09-02 06:50:00|767.91|765.11|766.22|763.42|768.4|765.6|766.22|763.42|0
1662101700000|2022-09-02 06:55:00|765.97|763.17|766.21|763.41|768.16|765.36|765.97|763.17|0
1662102000000|2022-09-02 07:00:00|766.46|763.66|772.9|770.1|773.38|770.58|766.1|763.3|0
1662102300000|2022-09-02 07:05:00|772.33|769.93|775.73|773.33|775.73|773.33|770.38|767.98|0
1662102600000|2022-09-02 07:10:00|775.37|772.97|775.97|773.57|775.97|773.57|772.08|769.68|0
1662102900000|2022-09-02 07:15:00|775.73|773.33|778.89|776.49|779.86|777.46|775.24|772.84|0
1662103200000|2022-09-02 07:20:00|779.26|776.86|776.46|774.06|779.26|776.86|774.76|772.36|0
1662103500000|2022-09-02 07:25:00|775.97|773.57|773.78|771.38|776.94|774.54|773.78|771.38|0
1662103800000|2022-09-02 07:30:00|773.67|771.27|776.83|774.43|776.83|774.43|772.21|769.81|0
1662104100000|2022-09-02 07:35:00|777.92|775.52|776.94|774.54|778.65|776.25|776.46|774.06|0
1662104400000|2022-09-02 07:40:00|776.7|774.3|775.48|773.08|777.19|774.79|774.51|772.11|0
1662104700000|2022-09-02 07:45:00|774.76|772.36|775.73|773.33|777.92|775.52|774.15|771.75|0
1662105000000|2022-09-02 07:50:00|775.24|772.84|775.48|773.08|776.7|774.3|774.51|772.11|0
1662105300000|2022-09-02 07:55:00|775.24|772.84|776.7|774.3|777.19|774.79|774.51|772.11|0
1662105600000|2022-09-02 08:00:00|776.94|774.54|771.84|769.44|777.07|774.67|771.59|769.19|0
1662105900000|2022-09-02 08:05:00|772.08|769.68|770.38|767.98|772.81|770.41|770.14|767.74|0
1662106200000|2022-09-02 08:10:00|770.14|767.74|770.86|768.46|771.35|768.95|769.65|767.25|0
1662106500000|2022-09-02 08:15:00|770.62|768.22|769.41|767.01|771.35|768.95|768.19|765.79|0
1662106800000|2022-09-02 08:20:00|769.16|766.76|769.65|767.25|769.65|767.25|766.25|763.85|0
1662107100000|2022-09-02 08:25:00|769.41|767.01|767.71|765.31|769.65|767.25|766.98|764.58|0
1662107400000|2022-09-02 08:30:00|767.46|765.06|768.68|766.28|769.53|767.13|766.01|763.61|0
1662107700000|2022-09-02 08:35:00|768.56|766.16|766.25|763.85|768.92|766.52|766.01|763.61|0
1662108000000|2022-09-02 08:40:00|766.38|763.98|766.25|763.85|766.73|764.33|765.52|763.12|0
1662108300000|2022-09-02 08:45:00|766.01|763.61|764.79|762.39|767.95|765.55|764.79|762.39|0
1662108600000|2022-09-02 08:50:00|764.55|762.15|765.04|762.64|765.28|762.88|763.58|761.18|0
1662108900000|2022-09-02 08:55:00|765.28|762.88|764.79|762.39|767.22|764.82|764.55|762.15|0
1662109200000|2022-09-02 09:00:00|765.28|762.88|767.95|765.55|767.95|765.55|765.28|762.88|0
1662109500000|2022-09-02 09:05:00|768.19|765.79|768.32|765.92|768.67|766.27|766.73|764.33|0
1662109800000|2022-09-02 09:10:00|768.43|766.03|767.95|765.55|768.43|766.03|766.49|764.09|0
1662110100000|2022-09-02 09:15:00|767.7|765.3|768.67|766.27|768.67|766.27|767.46|765.06|0
1662110400000|2022-09-02 09:20:00|768.43|766.03|770.13|767.73|770.13|767.73|768.43|766.03|0
1662110700000|2022-09-02 09:25:00|769.65|767.25|768.19|765.79|769.65|767.25|767.22|764.82|0
1662111000000|2022-09-02 09:30:00|767.94|765.54|770.37|767.97|770.62|768.22|767.46|765.06|0
1662111300000|2022-09-02 09:35:00|770.62|768.22|770.37|767.97|771.34|768.94|770.13|767.73|0
1662111600000|2022-09-02 09:40:00|770.13|767.73|771.1|768.7|771.1|768.7|769.16|766.76|0
1662111900000|2022-09-02 09:45:00|770.86|768.46|770.01|767.61|771.1|768.7|768.67|766.27|0
1662112200000|2022-09-02 09:50:00|769.89|767.49|767.94|765.54|769.89|767.49|767.7|765.3|0
1662112500000|2022-09-02 09:55:00|768.19|765.79|766.97|764.57|768.67|766.27|766.97|764.57|0
1662112800000|2022-09-02 10:00:00|767.1|764.7|766.24|763.84|767.46|765.06|765.76|763.36|0
1662113100000|2022-09-02 10:05:00|766|763.6|769.64|767.24|770.01|767.61|766|763.6|0
1662113400000|2022-09-02 10:10:00|769.88|767.48|769.16|766.76|770.86|768.46|768.43|766.03|0
1662113700000|2022-09-02 10:15:00|769.4|767|771.22|768.82|771.22|768.82|768.91|766.51|0
1662114000000|2022-09-02 10:20:00|771.1|768.7|773.04|770.64|773.28|770.88|770.61|768.21|0
1662114300000|2022-09-02 10:25:00|772.8|770.4|774.5|772.1|774.5|772.1|772.56|770.16|0
1662114600000|2022-09-02 10:30:00|774.74|772.34|775.96|773.56|777.66|775.26|774.5|772.1|0
1662114900000|2022-09-02 10:35:00|776.08|773.68|773.77|771.37|776.33|773.93|773.77|771.37|0
1662115200000|2022-09-02 10:40:00|773.53|771.13|774.26|771.86|774.5|772.1|772.07|769.67|0
1662115500000|2022-09-02 10:45:00|774.14|771.74|773.77|771.37|776.44|774.04|773.53|771.13|0
1662115800000|2022-09-02 10:50:00|774.14|771.74|774.01|771.61|775.71|773.31|773.28|770.88|0
1662116100000|2022-09-02 10:55:00|773.77|771.37|772.07|769.67|774.38|771.98|771.46|769.06|0
1662116400000|2022-09-02 11:00:00|771.95|769.55|773.04|770.64|773.28|770.88|770.37|767.97|0
1662116700000|2022-09-02 11:05:00|773.16|770.76|773.04|770.64|774.74|772.34|771.58|769.18|0
1662117000000|2022-09-02 11:10:00|772.8|770.4|775.47|773.07|777.17|774.77|772.31|769.91|0
1662117300000|2022-09-02 11:15:00|775.23|772.83|773.77|771.37|775.23|772.83|773.04|770.64|0
1662117600000|2022-09-02 11:20:00|773.89|771.49|776.93|774.53|776.93|774.53|773.89|771.49|0
1662117900000|2022-09-02 11:25:00|776.68|774.28|775.95|773.55|776.93|774.53|774.25|771.85|0
1662118200000|2022-09-02 11:30:00|774.98|772.58|774.38|771.98|776.44|774.04|774.25|771.85|0
1662118500000|2022-09-02 11:35:00|774.49|772.09|770.36|767.96|774.74|772.34|770.36|767.96|0
1662118800000|2022-09-02 11:40:00|770.61|768.21|769.39|766.99|771.09|768.69|768.66|766.26|0
1662119100000|2022-09-02 11:45:00|769.27|766.87|767.69|765.29|770.85|768.45|767.69|765.29|0
1662119400000|2022-09-02 11:50:00|768.66|766.26|768.42|766.02|768.9|766.5|767.21|764.81|0
1662119700000|2022-09-02 11:55:00|768.18|765.78|769.39|766.99|770.12|767.72|768.18|765.78|0
1662120000000|2022-09-02 12:00:00|769.63|767.23|769.15|766.75|769.63|767.23|768.18|765.78|0
1662120300000|2022-09-02 12:05:00|769.39|766.99|768.42|766.02|769.39|766.99|766.96|764.56|0
1662120600000|2022-09-02 12:10:00|768.18|765.78|770.85|768.45|770.85|768.45|767.93|765.53|0
1662120900000|2022-09-02 12:15:00|770.6|768.2|770.12|767.72|771.33|768.93|769.63|767.23|0
1662121200000|2022-09-02 12:20:00|769.87|767.47|763.56|761.16|769.87|767.47|763.56|761.16|0
1662121500000|2022-09-02 12:25:00|763.81|761.41|765.14|762.74|767.69|765.29|763.08|760.68|0
1662121800000|2022-09-02 12:30:00|765.39|762.99|745.22|742.82|766.6|764.2|740.09|737.69|0
1662122100000|2022-09-02 12:35:00|743.76|741.36|740.71|738.31|746.68|744.28|736.71|734.31|0
1662122400000|2022-09-02 12:40:00|740.95|738.55|753.34|750.94|753.34|750.94|738.52|736.12|0
1662122700000|2022-09-02 12:45:00|753.58|751.18|751.88|749.48|760.4|758|751.39|748.99|0
1662123000000|2022-09-02 12:50:00|751.64|749.24|745.32|742.92|751.64|749.24|745.32|742.92|0
1662123300000|2022-09-02 12:55:00|745.56|743.16|742.31|739.91|746.05|743.65|742.31|739.91|0
1662123600000|2022-09-02 13:00:00|742.79|740.39|740.37|737.97|746.19|743.79|740.12|737.72|0
1662123900000|2022-09-02 13:05:00|740.12|737.72|734.8|732.4|741.58|739.18|734.31|731.91|0
1662124200000|2022-09-02 13:10:00|735.04|732.64|738.37|735.97|738.37|735.97|733.59|731.19|0
1662124500000|2022-09-02 13:15:00|738.12|735.72|732.31|729.91|738.37|735.97|732.07|729.67|0
1662124800000|2022-09-02 13:20:00|732.55|730.15|732.79|730.39|733.04|730.64|729.65|727.25|0
1662125100000|2022-09-02 13:25:00|732.43|730.03|732.07|729.67|733.76|731.36|731.1|728.7|0
1662125400000|2022-09-02 13:30:00|731.95|729.55|750.42|748.02|750.66|748.26|731.82|729.42|0
1662125700000|2022-09-02 13:35:00|750.9|748.5|745.07|742.67|751.88|749.48|743.86|741.46|0
1662126000000|2022-09-02 13:40:00|744.83|742.43|754.47|752.07|757.71|755.31|744.83|742.43|0
1662126300000|2022-09-02 13:45:00|752.77|750.37|750.72|748.32|755.34|752.94|747.56|745.16|0
1662126600000|2022-09-02 13:50:00|750.47|748.07|749.99|747.59|752.9|750.5|743.19|740.79|0
1662126900000|2022-09-02 13:55:00|749.26|746.86|754.12|751.72|754.49|752.09|745.62|743.22|0
1662127200000|2022-09-02 14:00:00|753.03|750.63|762.02|759.62|763.73|761.33|751.44|749.04|0
1662127500000|2022-09-02 14:05:00|761.78|759.38|756.55|754.15|763|760.6|754.6|752.2|0
1662127800000|2022-09-02 14:10:00|755.82|753.42|743.19|740.79|756.06|753.66|741|738.6|0
1662128100000|2022-09-02 14:15:00|743.43|741.03|740.76|738.36|743.43|741.03|737.37|734.97|0
1662128400000|2022-09-02 14:20:00|740.52|738.12|739.83|737.43|744.69|742.29|735.94|733.54|0
1662128700000|2022-09-02 14:25:00|739.1|736.7|732.31|729.91|740.07|737.67|732.31|729.91|0
1662129000000|2022-09-02 14:30:00|732.79|730.39|727.7|725.3|732.79|730.39|725.77|723.37|0
1662129300000|2022-09-02 14:35:00|727.46|725.06|724.07|721.67|727.46|725.06|722.62|720.22|0
1662129600000|2022-09-02 14:40:00|723.35|720.95|723.59|721.19|725.28|722.88|720.44|718.04|0
1662129900000|2022-09-02 14:45:00|723.35|720.95|726.49|724.09|727.22|724.82|722.86|720.46|0
1662130200000|2022-09-02 14:50:00|726.25|723.85|731.93|729.53|731.93|729.53|723.83|721.43|0
1662130500000|2022-09-02 14:55:00|732.42|730.02|732.18|729.78|737.27|734.87|729.51|727.11|0
1662130800000|2022-09-02 15:00:00|731.21|728.81|725.16|722.76|733.87|731.47|725.16|722.76|0
1662131100000|2022-09-02 15:05:00|724.91|722.51|729.75|727.35|731.45|729.05|723.95|721.55|0
1662131400000|2022-09-02 15:10:00|730.72|728.32|726.85|724.45|732.42|730.02|726.37|723.97|0
1662131700000|2022-09-02 15:15:00|727.09|724.69|726.12|723.72|731.21|728.81|725.88|723.48|0
1662132000000|2022-09-02 15:20:00|726.61|724.21|726.12|723.72|727.82|725.42|724.91|722.51|0
1662132300000|2022-09-02 15:25:00|725.88|723.48|727.33|724.93|729.75|727.35|725.88|723.48|0
1662132600000|2022-09-02 15:30:00|726.85|724.45|726.85|724.45|728.54|726.14|722.98|720.58|0
1662132900000|2022-09-02 15:35:00|727.09|724.69|725.15|722.75|728.78|726.38|724.43|722.03|0
1662133200000|2022-09-02 15:40:00|724.91|722.51|730.96|728.56|734.84|732.44|724.91|722.51|0
1662133500000|2022-09-02 15:45:00|730.72|728.32|725.64|723.24|731.2|728.8|724.19|721.79|0
1662133800000|2022-09-02 15:50:00|725.39|722.99|723.7|721.3|725.88|723.48|722.98|720.58|0
1662134100000|2022-09-02 15:55:00|724.18|721.78|724.67|722.27|726.12|723.72|722.25|719.85|0
1662134400000|2022-09-02 16:00:00|723.94|721.54|725.88|723.48|727.81|725.41|722.25|719.85|0
1662134700000|2022-09-02 16:05:00|726.12|723.72|728.05|725.65|729.26|726.86|725.39|722.99|0
1662135000000|2022-09-02 16:10:00|728.3|725.9|730.72|728.32|731.69|729.29|727.81|725.41|0
1662135300000|2022-09-02 16:15:00|731.44|729.04|737.26|734.86|737.26|734.86|731.2|728.8|0
1662135600000|2022-09-02 16:20:00|737.02|734.62|746|743.6|750.13|747.73|736.05|733.65|0
1662135900000|2022-09-02 16:25:00|746.73|744.33|749.64|747.24|750.37|747.97|745.27|742.87|0
1662136200000|2022-09-02 16:30:00|750.37|747.97|754.88|752|758.53|755.65|749.05|746.17|0
1662136500000|2022-09-02 16:35:00|755.12|752.24|759.91|757.03|764.28|761.4|754.39|751.51|0
1662136800000|2022-09-02 16:40:00|760.88|758|766.95|764.07|767.68|764.8|759.66|756.78|0
1662137100000|2022-09-02 16:45:00|767.44|764.56|769.48|766.12|771.33|768.45|765|761.64|0
1662137400000|2022-09-02 16:50:00|769.72|766.36|770.4|767.04|777.5|774.14|769.36|766|0
1662137700000|2022-09-02 16:55:00|770.64|767.28|771.13|767.77|774.53|771.17|767.49|764.13|0
1662138000000|2022-09-02 17:00:00|771.86|768.5|781.85|778.49|787.91|784.55|771.86|768.5|0
1662138300000|2022-09-02 17:05:00|782.58|779.22|786.27|782.91|788.82|785.46|780.8|777.44|0
1662138600000|2022-09-02 17:10:00|786.63|783.27|783.71|780.35|788.82|785.46|783.47|780.11|0
1662138900000|2022-09-02 17:15:00|783.23|779.87|780.8|777.44|789.07|785.71|778.12|774.76|0
1662139200000|2022-09-02 17:20:00|781.77|778.41|798.94|795.58|798.94|795.58|781.77|778.41|0
1662139500000|2022-09-02 17:25:00|798.45|795.09|801.39|798.03|803.08|799.72|798.45|795.09|0
1662139800000|2022-09-02 17:30:00|802.61|799.25|802.12|798.76|804.56|801.2|798.71|795.35|0
1662140100000|2022-09-02 17:35:00|802.36|799|800.29|796.93|805.29|801.93|796.76|793.4|0
1662140400000|2022-09-02 17:40:00|800.53|797.17|795.66|792.3|801.75|798.39|794.68|791.32|0
1662140700000|2022-09-02 17:45:00|796.39|793.03|807|803.64|807|803.64|792.25|788.89|0
1662141000000|2022-09-02 17:50:00|807.36|804|808.33|804.97|813.2|809.84|806.39|803.03|0
1662141300000|2022-09-02 17:55:00|809.3|805.94|811.74|808.38|813.45|810.09|809.3|805.94|0
1662141600000|2022-09-02 18:00:00|812.23|808.87|807.53|804.17|812.72|809.36|806.62|803.26|0
1662141900000|2022-09-02 18:05:00|808.02|804.66|805.34|801.98|813.14|809.78|804.36|801|0
1662142200000|2022-09-02 18:10:00|805.09|801.73|808.02|805.14|809.24|805.88|803.14|799.78|0
1662142500000|2022-09-02 18:15:00|808.27|805.39|807.78|804.9|810.46|807.58|804.85|801.97|0
1662142800000|2022-09-02 18:20:00|807.53|804.65|807.05|804.17|809.73|806.85|805.1|802.22|0
1662143100000|2022-09-02 18:25:00|807.29|804.41|799.73|796.85|807.29|804.41|797.79|794.91|0
1662143400000|2022-09-02 18:30:00|799|796.12|803.79|800.91|805.25|802.37|799|796.12|0
1662143700000|2022-09-02 18:35:00|803.55|800.67|799.07|796.19|804.28|801.4|797.24|794.36|0
1662144000000|2022-09-02 18:40:00|798.83|795.95|797.36|794.48|802.61|799.73|796.87|793.99|0
1662144300000|2022-09-02 18:45:00|797.85|794.97|802.24|799.36|803.21|800.33|797.12|794.24|0
1662144600000|2022-09-02 18:50:00|801.99|799.11|804.68|801.8|804.92|802.04|801.26|798.38|0
1662144900000|2022-09-02 18:55:00|805.17|802.29|810.41|807.53|811.63|808.75|805.17|802.29|0
1662145200000|2022-09-02 19:00:00|811.39|808.51|801.63|798.75|811.39|808.51|799.44|796.56|0
1662145500000|2022-09-02 19:05:00|802.85|799.97|801.87|798.99|803.58|800.7|797|794.12|0
1662145800000|2022-09-02 19:10:00|802.6|799.72|803.58|800.7|806.03|803.15|800.17|797.29|0
1662146100000|2022-09-02 19:15:00|803.83|800.95|803.46|800.58|806.14|803.26|799.92|797.04|0
1662146400000|2022-09-02 19:20:00|803.94|801.06|813.96|811.08|815.91|813.03|799.07|796.19|0
1662146700000|2022-09-02 19:25:00|813.47|810.59|810.18|807.3|815.8|812.92|808.47|805.59|0
1662147000000|2022-09-02 19:30:00|810.67|807.79|820.19|817.31|820.19|817.31|810.67|807.79|0
1662147300000|2022-09-02 19:35:00|820.44|817.56|827.95|824.59|830.39|827.03|820.44|817.56|0
1662147600000|2022-09-02 19:40:00|827.7|824.34|833.08|829.72|833.08|829.72|827.7|824.34|0
1662147900000|2022-09-02 19:45:00|832.48|829.12|824.96|821.6|832.59|829.23|824.71|821.35|0
1662148200000|2022-09-02 19:50:00|823.86|820.5|817.87|814.51|824.23|820.87|817.63|814.27|0
1662148500000|2022-09-02 19:55:00|816.41|813.05|813.36|810|822.4|819.04|812.02|808.66|0
1662148800000|2022-09-02 20:00:00|814.09|810.73|809.94|806.58|815.07|811.71|809.94|806.58|0
1662149100000|2022-09-02 20:05:00|810.92|807.56|810.68|807.32|810.92|807.56|808.97|805.61|0
1662149400000|2022-09-02 20:10:00|810.43|807.07|809.74|807.34|810.43|807.83|808.24|805.84|0
1662424200000|2022-09-06 00:30:00|791.49|789.09|787.95|785.55|791.85|789.45|786.97|784.57|0
1662424500000|2022-09-06 00:35:00|788.19|785.79|789.66|787.26|789.9|787.5|787.46|785.06|0
1662424800000|2022-09-06 00:40:00|789.41|787.01|787.46|785.06|789.66|787.26|787.46|785.06|0
1662425100000|2022-09-06 00:45:00|787.7|785.3|786|783.6|788.44|786.04|785.51|783.11|0
1662425400000|2022-09-06 00:50:00|785.75|783.35|786|783.6|787.46|785.06|785.75|783.35|0
1662425700000|2022-09-06 00:55:00|785.75|783.35|785.02|782.62|785.75|783.35|782.58|780.18|0
1662426000000|2022-09-06 01:00:00|784.9|782.5|784.05|781.65|786|783.6|783.56|781.16|0
1662426300000|2022-09-06 01:05:00|783.31|780.91|784.05|781.65|784.29|781.89|782.58|780.18|0
1662426600000|2022-09-06 01:10:00|784.29|781.89|785.51|783.11|786.24|783.84|784.05|781.65|0
1662426900000|2022-09-06 01:15:00|785.75|783.35|786|783.6|786.24|783.84|784.78|782.38|0
1662427200000|2022-09-06 01:20:00|785.88|783.48|786.48|784.08|786.73|784.33|785.02|782.62|0
1662427500000|2022-09-06 01:25:00|786.73|784.33|787.7|785.3|788.19|785.79|786.73|784.33|0
1662427800000|2022-09-06 01:30:00|787.46|785.06|788.8|786.4|788.92|786.52|786.73|784.33|0
1662428100000|2022-09-06 01:35:00|788.43|786.03|789.16|786.76|789.16|786.76|787.46|785.06|0
1662428400000|2022-09-06 01:40:00|788.92|786.52|790.38|787.98|790.63|788.23|788.92|786.52|0
1662428700000|2022-09-06 01:45:00|790.63|788.23|792.58|790.18|793.07|790.67|790.38|787.98|0
1662429000000|2022-09-06 01:50:00|792.34|789.94|793.31|790.91|793.8|791.4|791.85|789.45|0
1662429300000|2022-09-06 01:55:00|793.56|791.16|794.53|792.13|794.78|792.38|793.56|791.16|0
1662429600000|2022-09-06 02:00:00|794.29|791.89|793.8|791.4|794.78|792.38|792.58|790.18|0
1662429900000|2022-09-06 02:05:00|793.56|791.16|798.44|796.04|798.44|796.04|793.56|791.16|0
1662430200000|2022-09-06 02:10:00|798.2|795.8|795.75|793.35|798.44|796.04|795.75|793.35|0
1662430500000|2022-09-06 02:15:00|795.64|793.24|795.75|793.35|796.98|794.58|794.78|792.38|0
1662430800000|2022-09-06 02:20:00|796|793.6|796.49|794.09|797.71|795.31|795.51|793.11|0
1662431100000|2022-09-06 02:25:00|796.73|794.33|796|793.6|796.73|794.33|794.78|792.38|0
1662431400000|2022-09-06 02:30:00|796.24|793.84|796.73|794.33|798.44|796.04|795.64|793.24|0
1662431700000|2022-09-06 02:35:00|796.49|794.09|794.04|791.64|796.49|794.09|793.55|791.15|0
1662432000000|2022-09-06 02:40:00|793.31|790.91|792.58|790.18|794.29|791.89|791.85|789.45|0
1662432300000|2022-09-06 02:45:00|792.82|790.42|793.55|791.15|794.04|791.64|792.58|790.18|0
1662432600000|2022-09-06 02:50:00|793.44|791.04|791.84|789.44|793.93|791.53|791.84|789.44|0
1662432900000|2022-09-06 02:55:00|792.09|789.69|792.58|790.18|793.07|790.67|791.84|789.44|0
1662433200000|2022-09-06 03:00:00|792.33|789.93|794.77|792.37|795.15|792.75|792.33|789.93|0
1662433500000|2022-09-06 03:05:00|795.02|792.62|795.26|792.86|795.75|793.35|794.29|791.89|0
1662433800000|2022-09-06 03:10:00|795.51|793.11|796.97|794.57|797.1|794.7|794.53|792.13|0
1662434100000|2022-09-06 03:15:00|797.22|794.82|796.24|793.84|797.46|795.06|795.99|793.59|0
1662434400000|2022-09-06 03:20:00|795.99|793.59|796.24|793.84|796.48|794.08|795.02|792.62|0
1662434700000|2022-09-06 03:25:00|796.12|793.72|794.77|792.37|796.12|793.72|794.28|791.88|0
1662435000000|2022-09-06 03:30:00|795.02|792.62|795.99|793.59|795.99|793.59|794.77|792.37|0
1662435300000|2022-09-06 03:35:00|795.75|793.35|795.5|793.1|796.24|793.84|795.26|792.86|0
1662435600000|2022-09-06 03:40:00|795.75|793.35|798.19|795.79|798.19|795.79|795.75|793.35|0
1662435900000|2022-09-06 03:45:00|798.92|796.52|800.39|797.99|800.39|797.99|797.1|794.7|0
1662436200000|2022-09-06 03:50:00|800.15|797.75|800.15|797.75|801.12|798.72|799.66|797.26|0
1662436500000|2022-09-06 03:55:00|799.9|797.5|799.17|796.77|800.39|797.99|798.92|796.52|0
1662436800000|2022-09-06 04:00:00|799.41|797.01|798.68|796.28|799.41|797.01|798.19|795.79|0
1662437100000|2022-09-06 04:05:00|798.43|796.03|798.43|796.03|798.68|796.28|797.95|795.55|0
1662437400000|2022-09-06 04:10:00|798.68|796.28|798.52|795.72|799.12|796.52|798.39|795.59|0
1662437700000|2022-09-06 04:15:00|798.63|795.83|799.37|796.57|799.61|796.81|798.39|795.59|0
1662438000000|2022-09-06 04:20:00|799.61|796.81|797.41|794.61|799.61|796.81|796.92|794.12|0
1662438300000|2022-09-06 04:25:00|797.29|794.49|796.68|793.88|797.9|795.1|796.43|793.63|0
1662438600000|2022-09-06 04:30:00|796.43|793.63|797.66|794.86|798.03|795.23|796.43|793.63|0
1662438900000|2022-09-06 04:35:00|797.9|795.1|797.41|794.61|797.9|795.1|796.81|794.01|0
1662439200000|2022-09-06 04:40:00|797.29|794.49|797.9|795.1|797.9|795.1|796.68|793.88|0
1662439500000|2022-09-06 04:45:00|798.14|795.34|799.37|796.57|799.74|796.94|797.41|794.61|0
1662439800000|2022-09-06 04:50:00|799.12|796.32|799|796.2|799.85|797.05|798.39|795.59|0
1662440100000|2022-09-06 04:55:00|798.88|796.08|801.32|798.52|802.05|799.25|798.63|795.83|0
1662440400000|2022-09-06 05:00:00|801.56|798.76|803.03|800.23|803.03|800.23|800.83|798.03|0
1662440700000|2022-09-06 05:05:00|802.79|799.99|802.54|799.74|803.03|800.23|801.81|799.01|0
1662441000000|2022-09-06 05:10:00|802.42|799.62|802.05|799.25|803.65|800.85|801.81|799.01|0
1662441300000|2022-09-06 05:15:00|801.81|799.01|802.3|799.5|802.79|799.99|801.56|798.76|0
1662441600000|2022-09-06 05:20:00|802.54|799.74|800.83|798.03|803.28|800.48|800.59|797.79|0
1662441900000|2022-09-06 05:25:00|800.59|797.79|801.56|798.76|802.3|799.5|800.59|797.79|0
1662442200000|2022-09-06 05:30:00|801.81|799.01|802.54|799.74|803.27|800.47|801.81|799.01|0
1662442500000|2022-09-06 05:35:00|802.42|799.62|798.87|796.07|802.42|799.62|798.63|795.83|0
1662442800000|2022-09-06 05:40:00|799.12|796.32|799.36|796.56|800.1|797.3|798.87|796.07|0
1662443100000|2022-09-06 05:45:00|799.61|796.81|798.76|795.96|799.85|797.05|798.14|795.34|0
1662443400000|2022-09-06 05:50:00|798.87|796.07|799.49|796.69|799.85|797.05|797.89|795.09|0
1662443700000|2022-09-06 05:55:00|799.61|796.81|801.81|799.01|801.81|799.01|798.87|796.07|0
1662444000000|2022-09-06 06:00:00|802.05|799.25|801.81|799.01|804.01|801.21|799.36|796.56|0
1662444300000|2022-09-06 06:05:00|801.56|798.76|801.32|798.52|802.78|799.98|800.58|797.78|0
1662444600000|2022-09-06 06:10:00|801.07|798.27|798.87|796.07|802.78|799.98|798.63|795.83|0
1662444900000|2022-09-06 06:15:00|798.63|795.83|799.85|797.05|801.07|798.27|798.38|795.58|0
1662445200000|2022-09-06 06:20:00|799.6|796.8|797.29|794.49|800.58|797.78|796.67|793.87|0
1662445500000|2022-09-06 06:25:00|797.16|794.36|795.94|793.14|797.4|794.6|795.45|792.65|0
1662445800000|2022-09-06 06:30:00|795.69|792.89|794.23|791.43|796.18|793.38|793.01|790.21|0
1662446100000|2022-09-06 06:35:00|793.98|791.18|795.45|792.65|795.94|793.14|792.76|789.96|0
1662446400000|2022-09-06 06:40:00|795.2|792.4|794.7|791.9|795.45|792.65|794.23|791.43|0
1662446700000|2022-09-06 06:45:00|794.58|791.78|795.43|792.63|796.05|793.25|794.21|791.41|0
1662447000000|2022-09-06 06:50:00|795.68|792.88|796.65|793.85|797.14|794.34|795.43|792.63|0
1662447300000|2022-09-06 06:55:00|796.17|793.37|794.21|791.41|796.65|793.85|794.21|791.41|0
1662447600000|2022-09-06 07:00:00|795.43|792.63|790.79|787.99|796.41|793.61|789.08|786.28|0
1662447900000|2022-09-06 07:05:00|790.1|787.7|788.15|785.75|790.96|788.56|786.69|784.29|0
1662448200000|2022-09-06 07:10:00|787.66|785.26|784.74|782.34|788.64|786.24|783.27|780.87|0
1662448500000|2022-09-06 07:15:00|784.98|782.58|785.79|783.39|786.03|783.63|779.62|777.22|0
1662448800000|2022-09-06 07:20:00|785.43|783.03|780.66|778.26|785.54|783.14|779.2|776.8|0
1662449100000|2022-09-06 07:25:00|780.42|778.02|778.93|776.53|782.25|779.85|778.22|775.82|0
1662449400000|2022-09-06 07:30:00|778.69|776.29|782.83|780.43|782.83|780.43|778.69|776.29|0
1662449700000|2022-09-06 07:35:00|782.35|779.95|784.42|782.02|784.79|782.39|781.37|778.97|0
1662450000000|2022-09-06 07:40:00|784.54|782.14|785.27|782.87|785.52|783.12|782.1|779.7|0
1662450300000|2022-09-06 07:45:00|785.52|783.12|786.49|784.09|786.74|784.34|784.79|782.39|0
1662450600000|2022-09-06 07:50:00|786.62|784.22|788.2|785.8|788.69|786.29|785.52|783.12|0
1662450900000|2022-09-06 07:55:00|788.33|785.93|787.23|784.83|788.69|786.29|786.49|784.09|0
1662451200000|2022-09-06 08:00:00|786.98|784.58|788.94|786.54|789.91|787.51|786.74|784.34|0
1662451500000|2022-09-06 08:05:00|789.18|786.78|793.83|791.43|794.31|791.91|788.45|786.05|0
1662451800000|2022-09-06 08:10:00|794.07|791.67|795.05|792.65|797|794.6|793.83|791.43|0
1662452100000|2022-09-06 08:15:00|794.8|792.4|794.38|791.98|797.32|794.92|794.38|791.98|0
1662452400000|2022-09-06 08:20:00|794.63|792.23|796.83|794.43|797.07|794.67|793.16|790.76|0
1662452700000|2022-09-06 08:25:00|796.58|794.18|793.89|791.49|796.71|794.31|793.4|791|0
1662453000000|2022-09-06 08:30:00|793.65|791.25|795.36|792.96|796.09|793.69|792.92|790.52|0
1662453300000|2022-09-06 08:35:00|795.12|792.72|793.89|791.49|796.83|794.43|793.65|791.25|0
1662453600000|2022-09-06 08:40:00|793.78|791.38|792.18|789.78|794.14|791.74|790.72|788.32|0
1662453900000|2022-09-06 08:45:00|792.31|789.91|792.43|790.03|792.43|790.03|790.23|787.83|0
1662454200000|2022-09-06 08:50:00|792.18|789.78|789.98|787.58|793.4|791|789.74|787.34|0
1662454500000|2022-09-06 08:55:00|789.74|787.34|788.76|786.36|790.71|788.31|788.64|786.24|0
1662454800000|2022-09-06 09:00:00|788.64|786.24|795.36|792.96|795.6|793.2|788.64|786.24|0
1662455100000|2022-09-06 09:05:00|795.73|793.33|797.44|795.04|798.05|795.65|793.89|791.49|0
1662455400000|2022-09-06 09:10:00|797.31|794.91|798.05|795.65|799.15|796.75|796.34|793.94|0
1662455700000|2022-09-06 09:15:00|798.42|796.02|795.36|792.96|798.54|796.14|795.11|792.71|0
1662456000000|2022-09-06 09:20:00|795.6|793.2|793.65|791.25|797.07|794.67|793.4|791|0
1662456300000|2022-09-06 09:25:00|793.4|791|791.69|789.29|794.38|791.98|791.08|788.68|0
1662456600000|2022-09-06 09:30:00|791.93|789.53|790.96|788.56|793.64|791.24|790.47|788.07|0
1662456900000|2022-09-06 09:35:00|791.2|788.8|790.71|788.31|791.69|789.29|790.35|787.95|0
1662457200000|2022-09-06 09:40:00|790.84|788.44|791.93|789.53|792.18|789.78|788.4|786|0
1662457500000|2022-09-06 09:45:00|792.18|789.78|793.15|790.75|793.15|790.75|790.22|787.82|0
1662457800000|2022-09-06 09:50:00|792.91|790.51|789.98|787.58|792.91|790.51|789|786.6|0
1662458100000|2022-09-06 09:55:00|789.73|787.33|789.49|787.09|790.71|788.31|789|786.6|0
1662458400000|2022-09-06 10:00:00|789.86|787.46|790.22|787.82|791.44|789.04|789.24|786.84|0
1662458700000|2022-09-06 10:05:00|789.86|787.46|789.37|786.97|790.22|787.82|788.76|786.36|0
1662459000000|2022-09-06 10:10:00|789.13|786.73|785.09|782.69|790.22|787.82|785.09|782.69|0
1662459300000|2022-09-06 10:15:00|785.34|782.94|782.9|780.5|785.83|783.43|781.68|779.28|0
1662459600000|2022-09-06 10:20:00|782.53|780.13|779.72|777.32|783.87|781.47|779.24|776.84|0
1662459900000|2022-09-06 10:25:00|779.48|777.08|780.7|778.3|781.92|779.52|777.04|774.64|0
1662460200000|2022-09-06 10:30:00|780.46|778.06|783.87|781.47|784.6|782.2|780.46|778.06|0
1662460500000|2022-09-06 10:35:00|783.63|781.23|784.49|782.09|784.6|782.2|782.65|780.25|0
1662460800000|2022-09-06 10:40:00|784.6|782.2|785.09|782.69|785.82|783.42|783.38|780.98|0
1662461100000|2022-09-06 10:45:00|785.33|782.93|786.31|783.91|786.44|784.04|783.63|781.23|0
1662461400000|2022-09-06 10:50:00|786.44|784.04|787.78|785.38|788.26|785.86|785.82|783.42|0
1662461700000|2022-09-06 10:55:00|787.53|785.13|786.8|784.4|788.02|785.62|786.07|783.67|0
1662462000000|2022-09-06 11:00:00|787.29|784.89|787.04|784.64|788.02|785.62|786.07|783.67|0
1662462300000|2022-09-06 11:05:00|787.29|784.89|786.31|783.91|789|786.6|786.31|783.91|0
1662462600000|2022-09-06 11:10:00|786.07|783.67|786.8|784.4|787.29|784.89|785.58|783.18|0
1662462900000|2022-09-06 11:15:00|787.04|784.64|787.29|784.89|787.77|785.37|786.31|783.91|0
1662463200000|2022-09-06 11:20:00|787.53|785.13|791.19|788.79|791.93|789.53|786.31|783.91|0
1662463500000|2022-09-06 11:25:00|791.44|789.04|790.22|787.82|791.44|789.04|788.39|785.99|0
1662463800000|2022-09-06 11:30:00|790.95|788.55|791.19|788.79|792.42|790.02|789.48|787.08|0
1662464100000|2022-09-06 11:35:00|791.44|789.04|795.35|792.95|795.59|793.19|791.19|788.79|0
1662464400000|2022-09-06 11:40:00|795.59|793.19|794.13|791.73|797.3|794.9|793.88|791.48|0
1662464700000|2022-09-06 11:45:00|793.88|791.48|795.84|793.44|796.08|793.68|793.39|790.99|0
1662465000000|2022-09-06 11:50:00|796.33|793.93|793.15|790.75|797.55|795.15|792.66|790.26|0
1662465300000|2022-09-06 11:55:00|792.9|790.5|790.21|787.81|792.9|790.5|789.48|787.08|0
1662465600000|2022-09-06 12:00:00|790.1|787.7|787.28|784.88|790.1|787.7|787.04|784.64|0
1662465900000|2022-09-06 12:05:00|787.04|784.64|783.62|781.22|788.5|786.1|783.62|781.22|0
1662466200000|2022-09-06 12:10:00|783.86|781.46|784.6|782.2|785.33|782.93|783.38|780.98|0
1662466500000|2022-09-06 12:15:00|784.48|782.08|788.01|785.61|788.01|785.61|784.35|781.95|0
1662466800000|2022-09-06 12:20:00|787.53|785.13|788.26|785.86|788.99|786.59|786.55|784.15|0
1662467100000|2022-09-06 12:25:00|788.01|785.61|791.92|789.52|791.92|789.52|787.04|784.64|0
1662467400000|2022-09-06 12:30:00|791.68|789.28|792.66|790.26|793.14|790.74|790.46|788.06|0
1662467700000|2022-09-06 12:35:00|792.9|790.5|789.97|787.57|793.14|790.74|789.48|787.08|0
1662468000000|2022-09-06 12:40:00|790.21|787.81|789.48|787.08|790.7|788.3|787.9|785.5|0
1662468300000|2022-09-06 12:45:00|789.23|786.83|788.99|786.59|791.92|789.52|788.5|786.1|0
1662468600000|2022-09-06 12:50:00|788.63|786.23|789.72|787.32|790.7|788.3|787.77|785.37|0
1662468900000|2022-09-06 12:55:00|789.48|787.08|791.68|789.28|791.68|789.28|788.99|786.59|0
1662469200000|2022-09-06 13:00:00|791.43|789.03|791.68|789.28|792.16|789.76|787.77|785.37|0
1662469500000|2022-09-06 13:05:00|792.16|789.76|793.51|791.11|795.1|792.7|790.7|788.3|0
1662469800000|2022-09-06 13:10:00|793.63|791.23|793.14|790.74|794.98|792.58|792.65|790.25|0
1662470100000|2022-09-06 13:15:00|793.39|790.99|791.43|789.03|794.12|791.72|790.94|788.54|0
1662470400000|2022-09-06 13:20:00|791.67|789.27|794.12|791.72|795.34|792.94|791.43|789.03|0
1662470700000|2022-09-06 13:25:00|794.85|792.45|805.62|803.22|806.11|803.71|794.85|792.45|0
1662471000000|2022-09-06 13:30:00|805.37|802.97|803.17|800.77|805.37|802.97|795.1|792.7|0
1662471300000|2022-09-06 13:35:00|803.9|801.5|811.25|808.85|811.5|809.1|799.74|797.34|0
1662471600000|2022-09-06 13:40:00|811.74|809.34|812.47|810.07|815.53|813.13|808.92|806.52|0
1662471900000|2022-09-06 13:45:00|813.08|810.68|819.1|816.7|820.92|818.52|810.02|807.62|0
1662472200000|2022-09-06 13:50:00|819.84|817.44|828.3|825.9|828.66|826.26|819.35|816.95|0
1662472500000|2022-09-06 13:55:00|828.42|826.02|819.59|817.19|830.38|827.98|819.59|817.19|0
1662472800000|2022-09-06 14:00:00|822.91|820.51|839.95|837.55|845.36|842.96|820.7|818.3|0
1662473100000|2022-09-06 14:05:00|840.45|838.05|841.67|839.27|844.38|841.98|838.24|835.84|0
1662473400000|2022-09-06 14:10:00|842.41|840.01|842.41|840.01|851.02|848.62|841.43|839.03|0
1662473700000|2022-09-06 14:15:00|842.9|840.5|841.67|839.27|848.07|845.67|840.45|838.05|0
1662474000000|2022-09-06 14:20:00|841.92|839.52|844.79|842.39|849.45|847.05|840.94|838.54|0
1662474300000|2022-09-06 14:25:00|845.04|842.64|831.54|829.14|846.75|844.35|830.34|827.94|0
1662474600000|2022-09-06 14:30:00|831.29|828.89|833.87|831.47|837.54|835.14|831.29|828.89|0
1662474900000|2022-09-06 14:35:00|833.38|830.98|824.32|821.92|839.02|836.62|824.07|821.67|0
1662475200000|2022-09-06 14:40:00|824.07|821.67|817.72|815.32|824.32|821.92|814.05|811.65|0
1662475500000|2022-09-06 14:45:00|817.96|815.56|818.45|816.05|821.38|818.98|814.29|811.89|0
1662475800000|2022-09-06 14:50:00|818.94|816.54|811.12|808.72|818.94|816.54|805.26|802.86|0
1662476100000|2022-09-06 14:55:00|811.36|808.96|805.02|802.62|811.36|808.96|800.14|797.74|0
1662476400000|2022-09-06 15:00:00|805.51|803.11|806.81|804.41|810.48|808.08|804.86|802.46|0
1662476700000|2022-09-06 15:05:00|806.57|804.17|801.57|799.17|809.01|806.61|796.32|793.92|0
1662477000000|2022-09-06 15:10:00|801.33|798.93|805.48|803.08|808.41|806.01|800.35|797.95|0
1662477300000|2022-09-06 15:15:00|804.99|802.59|810.61|808.21|811.35|808.95|804.01|801.61|0
1662477600000|2022-09-06 15:20:00|810.86|808.46|808.17|805.77|813.3|810.9|805.97|803.57|0
1662477900000|2022-09-06 15:25:00|808.41|806.01|815.26|812.86|817.22|814.82|805.23|802.83|0
1662478200000|2022-09-06 15:30:00|815.99|813.59|807.92|805.52|817.71|815.31|801.32|798.92|0
1662478500000|2022-09-06 15:35:00|807.19|804.79|810.26|807.86|813.3|810.9|804.01|801.61|0
1662478800000|2022-09-06 15:40:00|809.77|807.37|803.41|801.01|811.24|808.84|797.3|794.9|0
1662479100000|2022-09-06 15:45:00|803.66|801.26|807.69|805.29|808.3|805.9|800.48|798.08|0
1662479400000|2022-09-06 15:50:00|807.57|805.17|801.7|799.3|808.3|805.9|799.26|796.86|0
1662479700000|2022-09-06 15:55:00|802.43|800.03|802.19|799.79|802.92|800.52|799.26|796.86|0
1662480000000|2022-09-06 16:00:00|801.94|799.54|801.45|799.05|804.63|802.23|799.26|796.86|0
1662480300000|2022-09-06 16:05:00|803.17|800.77|814.42|812.02|815.4|813|799.26|796.86|0
1662480600000|2022-09-06 16:10:00|814.17|811.77|814.66|812.26|817.11|814.71|813.19|810.79|0
1662480900000|2022-09-06 16:15:00|815.15|812.75|823.24|820.84|824.22|821.82|814.17|811.77|0
1662481200000|2022-09-06 16:20:00|823.48|821.08|827.9|825.5|829.12|826.72|821.77|819.37|0
1662481500000|2022-09-06 16:25:00|827.65|825.25|824.46|822.06|831.58|829.18|823.73|821.33|0
1662481800000|2022-09-06 16:30:00|824.71|822.31|826.43|824.03|827.16|824.76|822.26|819.86|0
1662482100000|2022-09-06 16:35:00|826.18|823.78|825.2|822.8|826.43|824.03|822.5|820.1|0
1662482400000|2022-09-06 16:40:00|824.46|822.06|817.85|815.45|828.88|826.48|817.6|815.2|0
1662482700000|2022-09-06 16:45:00|818.09|815.69|819.07|816.67|822.01|819.61|817.11|814.71|0
1662483000000|2022-09-06 16:50:00|818.58|816.18|819.07|816.67|823.73|821.33|817.36|814.96|0
1662483300000|2022-09-06 16:55:00|818.58|816.18|819.56|817.16|820.79|818.39|815.64|813.24|0
1662483600000|2022-09-06 17:00:00|820.05|817.65|825.44|823.04|827.41|825.01|819.31|816.91|0
1662483900000|2022-09-06 17:05:00|825.2|822.8|837.71|835.31|837.71|835.31|825.2|822.8|0
1662484200000|2022-09-06 17:10:00|837.96|835.56|841.3|838.9|843.02|840.62|835.01|832.61|0
1662484500000|2022-09-06 17:15:00|841.55|839.15|838.85|836.45|844.13|841.73|837.87|835.47|0
1662484800000|2022-09-06 17:20:00|839.09|836.69|838.85|836.45|840.32|837.92|836.64|834.24|0
1662485100000|2022-09-06 17:25:00|839.34|836.94|840.81|838.41|841.55|839.15|838.11|835.71|0
1662485400000|2022-09-06 17:30:00|841.3|838.9|834.68|832.28|841.79|839.39|832.24|829.84|0
1662485700000|2022-09-06 17:35:00|834.93|832.53|833.46|831.06|838.11|835.71|833.21|830.81|0
1662486000000|2022-09-06 17:40:00|833.95|831.55|837.62|835.22|842.03|839.63|833.95|831.55|0
1662486300000|2022-09-06 17:45:00|837.38|834.98|841.05|838.65|842.03|839.63|834.19|831.79|0
1662486600000|2022-09-06 17:50:00|841.54|839.14|839.58|837.18|844.49|842.09|839.58|837.18|0
1662486900000|2022-09-06 17:55:00|839.83|837.43|831.99|829.59|839.83|837.43|831.99|829.59|0
1662487200000|2022-09-06 18:00:00|832.72|830.32|831.01|828.61|833.95|831.55|827.34|824.94|0
1662487500000|2022-09-06 18:05:00|831.25|828.85|830.4|828|833.7|831.3|829.3|826.9|0
1662487800000|2022-09-06 18:10:00|829.78|827.38|821.96|819.56|829.78|827.38|820.25|817.85|0
1662488100000|2022-09-06 18:15:00|821.71|819.31|822.45|820.05|823.91|821.51|819.51|817.11|0
1662488400000|2022-09-06 18:20:00|822.2|819.8|824.16|821.76|825.87|823.47|820.98|818.58|0
1662488700000|2022-09-06 18:25:00|823.42|821.02|825.75|823.35|826.85|824.45|822.45|820.05|0
1662489000000|2022-09-06 18:30:00|825.87|823.47|828.32|825.92|832.72|830.32|824.16|821.76|0
1662489300000|2022-09-06 18:35:00|828.07|825.67|826.36|823.96|831.01|828.61|823.67|821.27|0
1662489600000|2022-09-06 18:40:00|826.6|824.2|829.29|826.89|831.01|828.61|826.6|824.2|0
1662489900000|2022-09-06 18:45:00|830.03|827.63|828.07|825.67|833.45|831.05|827.82|825.42|0
1662490200000|2022-09-06 18:50:00|828.31|825.91|831.01|828.61|836.52|834.12|828.2|825.8|0
1662490500000|2022-09-06 18:55:00|830.89|828.49|831.98|829.58|834.19|831.79|826.85|824.45|0
1662490800000|2022-09-06 19:00:00|832.47|830.07|834.43|832.03|836.88|834.48|829.54|827.14|0
1662491100000|2022-09-06 19:05:00|834.19|831.79|824.64|822.24|835.17|832.77|824.15|821.75|0
1662491400000|2022-09-06 19:10:00|824.15|821.75|825.13|822.73|827.09|824.69|821.95|819.55|0
1662491700000|2022-09-06 19:15:00|825.62|823.22|825.87|823.47|826.11|823.71|819.02|816.62|0
1662492000000|2022-09-06 19:20:00|826.11|823.71|824.78|822.38|831.98|829.58|823.56|821.16|0
1662492300000|2022-09-06 19:25:00|825.03|822.63|826.98|824.58|827.47|825.07|822.58|820.18|0
1662492600000|2022-09-06 19:30:00|827.23|824.83|834.58|832.18|838.25|835.85|827.23|824.83|0
1662492900000|2022-09-06 19:35:00|835.07|832.67|834.82|832.42|836.05|833.65|831.88|829.48|0
1662493200000|2022-09-06 19:40:00|835.07|832.67|824.78|822.38|835.31|832.91|824.29|821.89|0
1662493500000|2022-09-06 19:45:00|825.76|823.36|826.74|824.34|831.39|828.99|823.8|821.4|0
1662493800000|2022-09-06 19:50:00|829.68|827.28|832.62|830.22|834.58|832.18|828.21|825.81|0
1662494100000|2022-09-06 19:55:00|833.11|830.71|826.98|824.58|838.99|836.59|826.98|824.58|0
1662494400000|2022-09-06 20:00:00|828.94|826.54|831.39|828.99|832.86|830.46|828.7|826.3|0
1662494700000|2022-09-06 20:05:00|831.14|828.74|833.35|830.95|833.59|831.19|830.9|828.5|0
1662495000000|2022-09-06 20:10:00|833.1|830.7|832.12|829.72|833.59|831.19|831.27|828.87|0
1662495300000|2022-09-06 20:15:00|833.06|830.26|830.61|827.81|833.3|830.5|830.61|827.81|0
1662495600000|2022-09-06 20:20:00|830.74|827.94|832.08|829.28|832.08|829.28|830.12|827.32|0
1662495900000|2022-09-06 20:25:00|832.32|829.52|833.3|830.5|834.04|831.24|832.08|829.28|0
1662496200000|2022-09-06 20:30:00|833.79|830.99|833.79|830.99|834.53|831.73|833.55|830.75|0
1662496500000|2022-09-06 20:35:00|833.55|830.75|833.43|830.63|833.79|830.99|833.06|830.26|0
1662496800000|2022-09-06 20:40:00|833.55|830.75|831.34|828.54|833.55|830.75|831.34|828.54|0
1662497100000|2022-09-06 20:45:00|831.59|828.79|830.85|828.05|832.08|829.28|830.85|828.05|0
1662497400000|2022-09-06 20:50:00|830.61|827.81|832.08|829.28|832.2|829.4|830.61|827.81|0
1662497700000|2022-09-06 20:55:00|831.96|829.16|830.49|827.69|832.08|829.28|829.87|827.07|0
1662498000000|2022-09-06 21:00:00|830.17|827.37|830.42|827.62|830.56|827.76|829.77|826.97|0
1662498300000|2022-09-06 21:05:00|830.31|827.51|830.88|828.08|831.06|828.26|830.24|827.44|0
1662498600000|2022-09-06 21:10:00|830.91|828.11|831.02|828.22|831.38|828.58|830.88|828.08|0
1662498900000|2022-09-06 21:15:00|831.23|828.43|830.73|827.93|831.23|828.43|830.73|827.93|0
1662499200000|2022-09-06 21:20:00|830.95|828.15|831.73|828.93|831.84|829.04|830.73|827.93|0
1662499500000|2022-09-06 21:25:00|831.12|828.32|831.27|828.47|831.41|828.61|831.08|828.28|0
1662499800000|2022-09-06 21:30:00|831.41|828.61|831.38|828.58|831.41|828.61|831.38|828.58|0
1662500100000|2022-09-06 21:35:00|831.19|828.39|831.38|828.58|831.49|828.69|831.19|828.39|0
1662500400000|2022-09-06 21:40:00|831.34|828.54|831.41|828.61|831.41|828.61|831.27|828.47|0
1662500700000|2022-09-06 21:45:00|831.59|828.79|831.77|828.97|831.77|828.97|831.59|828.79|0
1662501000000|2022-09-06 21:50:00|831.66|828.86|831.62|828.82|831.66|828.86|831.62|828.82|0
1662501300000|2022-09-06 21:55:00|831.59|828.79|831.34|828.54|831.62|828.82|831.3|828.5|0
1662501600000|2022-09-06 22:00:00|830.73|827.93|830.11|827.31|832.56|829.76|830.11|827.31|0
1662501900000|2022-09-06 22:05:00|829.87|827.07|830.11|827.31|831.58|828.78|829.87|827.07|0
1662502200000|2022-09-06 22:10:00|829.87|827.07|828.15|825.35|829.87|827.07|827.55|824.75|0
1662502500000|2022-09-06 22:15:00|827.91|825.11|828.04|825.24|829.87|827.07|827.91|825.11|0
1662502800000|2022-09-06 22:20:00|828.15|825.35|829.13|826.33|829.13|826.33|827.91|825.11|0
1662503100000|2022-09-06 22:25:00|829.26|826.46|828.4|825.6|829.38|826.58|828.4|825.6|0
1662503400000|2022-09-06 22:30:00|828.28|825.48|829.62|826.82|829.62|826.82|827.79|824.99|0
1662503700000|2022-09-06 22:35:00|829.87|827.07|829.87|827.07|830.6|827.8|829.26|826.46|0
1662504000000|2022-09-06 22:40:00|830.11|827.31|829.13|826.33|830.11|827.31|828.89|826.09|0
1662504300000|2022-09-06 22:45:00|829.62|826.82|828.4|825.6|829.87|827.07|828.4|825.6|0
1662504600000|2022-09-06 22:50:00|828.52|825.72|829.37|826.57|830.11|827.31|828.15|825.35|0
1662504900000|2022-09-06 22:55:00|829.26|826.46|829.37|826.57|829.37|826.57|828.4|825.6|0
1662505200000|2022-09-06 23:00:00|829.13|826.33|830.35|827.55|830.35|827.55|828.64|825.84|0
1662505500000|2022-09-06 23:05:00|830.48|827.68|833.29|830.49|833.78|830.98|830.24|827.44|0
1662505800000|2022-09-06 23:10:00|833.18|830.38|833.29|830.49|834.52|831.72|833.18|830.38|0
1662506100000|2022-09-06 23:15:00|833.05|830.25|832.8|830|833.05|830.25|831.82|829.02|0
1662506400000|2022-09-06 23:20:00|832.56|829.76|831.33|828.53|832.8|830|831.09|828.29|0
1662506700000|2022-09-06 23:25:00|831.09|828.29|832.56|829.76|832.56|829.76|830.6|827.8|0
1662507000000|2022-09-06 23:30:00|832.31|829.51|831.58|828.78|832.56|829.76|830.48|827.68|0
1662507300000|2022-09-06 23:35:00|831.09|828.29|831.09|828.29|831.33|828.53|830.35|827.55|0
1662507600000|2022-09-06 23:40:00|831.33|828.53|830.11|827.31|831.33|828.53|829.62|826.82|0
1662507900000|2022-09-06 23:45:00|830.35|827.55|831.7|828.9|832.8|830|830.11|827.31|0
1662508200000|2022-09-06 23:50:00|831.82|829.02|832.8|830|833.42|830.62|831.33|828.53|0
1662508500000|2022-09-06 23:55:00|833.05|830.25|832.8|830|833.78|830.98|832.07|829.27|0
1662508800000|2022-09-07 00:00:00|833.29|830.49|834.03|831.23|837.95|835.15|831.82|829.02|0
1662509100000|2022-09-07 00:05:00|834.27|831.47|831.33|828.53|834.52|831.72|831.08|828.28|0
1662509400000|2022-09-07 00:10:00|831.57|828.77|835.01|832.21|836.23|833.43|831.57|828.77|0
1662509700000|2022-09-07 00:15:00|835.38|832.58|847.27|844.47|848.01|845.21|835.25|832.45|0
1662510000000|2022-09-07 00:20:00|847.03|844.23|852.96|850.16|854.81|852.01|846.29|843.49|0
1662510300000|2022-09-07 00:25:00|853.21|850.41|850.26|847.46|853.21|850.41|850.02|847.22|0
1662510600000|2022-09-07 00:30:00|850.02|847.22|852.47|849.67|854.44|851.64|848.79|845.99|0
1662510900000|2022-09-07 00:35:00|852.23|849.43|851.98|849.18|854.44|851.64|851.24|848.44|0
1662511200000|2022-09-07 00:40:00|851.73|848.93|853.99|851.19|854.23|851.43|851.49|848.69|0
1662511500000|2022-09-07 00:45:00|853.87|851.07|851.53|848.73|854.23|851.43|850.55|847.75|0
1662511800000|2022-09-07 00:50:00|851.29|848.49|849.7|846.9|852.27|849.47|849.08|846.28|0
1662512100000|2022-09-07 00:55:00|849.81|847.01|848.96|846.16|851.04|848.24|847.85|845.05|0
1662512400000|2022-09-07 01:00:00|849.08|846.28|853.38|850.58|853.99|851.19|848.83|846.03|0
1662512700000|2022-09-07 01:05:00|853.5|850.7|852.76|849.96|853.74|850.94|851.53|848.73|0
1662513000000|2022-09-07 01:10:00|853.13|850.33|850.3|847.5|853.25|850.45|850.06|847.26|0
1662513300000|2022-09-07 01:15:00|850.55|847.75|850.8|848|852.27|849.47|848.83|846.03|0
1662513600000|2022-09-07 01:20:00|851.04|848.24|850.55|847.75|851.29|848.49|848.83|846.03|0
1662513900000|2022-09-07 01:25:00|850.68|847.88|849.81|847.01|851.04|848.24|848.34|845.54|0
1662514200000|2022-09-07 01:30:00|849.94|847.14|847.36|844.56|852.02|849.22|847.36|844.56|0
1662514500000|2022-09-07 01:35:00|847.6|844.8|848.47|845.67|851.29|848.49|847.6|844.8|0
1662514800000|2022-09-07 01:40:00|848.09|845.29|849.57|846.77|850.06|847.26|848.09|845.29|0
1662515100000|2022-09-07 01:45:00|849.32|846.52|845.39|842.59|850.3|847.5|845.15|842.35|0
1662515400000|2022-09-07 01:50:00|845.28|842.48|845.39|842.59|846.38|843.58|844.41|841.61|0
1662515700000|2022-09-07 01:55:00|845.64|842.84|846.13|843.33|846.38|843.58|845.15|842.35|0
1662516000000|2022-09-07 02:00:00|846.38|843.58|846.13|843.33|846.87|844.07|845.88|843.08|0
1662516300000|2022-09-07 02:05:00|846.38|843.58|845.64|842.84|846.87|844.07|845.15|842.35|0
1662516600000|2022-09-07 02:10:00|845.39|842.59|847.6|844.8|848.58|845.78|845.39|842.59|0
1662516900000|2022-09-07 02:15:00|847.85|845.05|848.46|845.66|848.83|846.03|847.36|844.56|0
1662517200000|2022-09-07 02:20:00|848.34|845.54|846.86|844.06|848.58|845.78|846.5|843.7|0
1662517500000|2022-09-07 02:25:00|847.36|844.56|844.41|841.61|847.36|844.56|844.17|841.37|0
1662517800000|2022-09-07 02:30:00|844.17|841.37|842.2|839.4|844.17|841.37|842.2|839.4|0
1662518100000|2022-09-07 02:35:00|842.45|839.65|845.15|842.35|845.64|842.84|841.35|838.55|0
1662518400000|2022-09-07 02:40:00|844.9|842.1|845.39|842.59|845.52|842.72|844.66|841.86|0
1662518700000|2022-09-07 02:45:00|845.27|842.47|844.16|841.36|845.64|842.84|843.92|841.12|0
1662519000000|2022-09-07 02:50:00|843.67|840.87|847.6|844.8|847.6|844.8|843.43|840.63|0
1662519300000|2022-09-07 02:55:00|847.35|844.55|847.97|845.17|848.58|845.78|847.35|844.55|0
1662519600000|2022-09-07 03:00:00|847.84|845.04|847.84|845.04|848.83|846.03|847.11|844.31|0
1662519900000|2022-09-07 03:05:00|847.6|844.8|849.07|846.27|849.07|846.27|847.35|844.55|0
1662520200000|2022-09-07 03:10:00|848.95|846.15|849.44|846.64|850.79|847.99|848.95|846.15|0
1662520500000|2022-09-07 03:15:00|849.56|846.76|851.9|849.1|852.51|849.71|849.32|846.52|0
1662520800000|2022-09-07 03:20:00|851.77|848.97|850.79|847.99|852.26|849.46|850.79|847.99|0
1662521100000|2022-09-07 03:25:00|851.03|848.23|847.6|844.8|851.52|848.72|847.35|844.55|0
1662521400000|2022-09-07 03:30:00|848.09|845.29|849.07|846.27|850.3|847.5|847.84|845.04|0
1662521700000|2022-09-07 03:35:00|848.82|846.02|851.03|848.23|851.28|848.48|848.82|846.02|0
1662522000000|2022-09-07 03:40:00|850.79|847.99|850.18|847.38|850.79|847.99|849.56|846.76|0
1662522300000|2022-09-07 03:45:00|850.05|847.25|849.56|846.76|850.05|847.25|849.07|846.27|0
1662522600000|2022-09-07 03:50:00|849.8|847|846.61|843.81|850.54|847.74|846.37|843.57|0
1662522900000|2022-09-07 03:55:00|846.86|844.06|846.37|843.57|847.35|844.55|846.12|843.32|0
1662523200000|2022-09-07 04:00:00|846.12|843.32|848.58|845.78|848.58|845.78|846.12|843.32|0
1662523500000|2022-09-07 04:05:00|848.7|845.9|848.46|845.66|849.07|846.27|847.84|845.04|0
1662523800000|2022-09-07 04:10:00|848.33|845.53|848.58|845.78|848.82|846.02|847.84|845.04|0
1662524100000|2022-09-07 04:15:00|848.33|845.53|848.33|845.53|848.58|845.78|847.72|844.92|0
1662524400000|2022-09-07 04:20:00|848.58|845.78|849.56|846.76|849.8|847|848.09|845.29|0
1662524700000|2022-09-07 04:25:00|849.69|846.89|849.44|846.64|850.05|847.25|848.82|846.02|0
1662525000000|2022-09-07 04:30:00|849.56|846.76|847.1|844.3|849.56|846.76|846.86|844.06|0
1662525300000|2022-09-07 04:35:00|847.35|844.55|845.88|843.08|847.35|844.55|845.39|842.59|0
1662525600000|2022-09-07 04:40:00|845.63|842.83|845.88|843.08|846.61|843.81|845.63|842.83|0
1662525900000|2022-09-07 04:45:00|845.63|842.83|843.55|840.75|845.63|842.83|843.55|840.75|0
1662526200000|2022-09-07 04:50:00|843.42|840.62|842.32|839.52|843.67|840.87|840.97|838.17|0
1662526500000|2022-09-07 04:55:00|842.44|839.64|842.69|839.89|843.06|840.26|841.46|838.66|0
1662526800000|2022-09-07 05:00:00|842.44|839.64|842.44|839.64|843.67|840.87|841.21|838.41|0
1662527100000|2022-09-07 05:05:00|842.19|839.39|839.25|836.45|842.69|839.89|839.25|836.45|0
1662527400000|2022-09-07 05:10:00|839.5|836.7|839.01|836.21|839.74|836.94|838.03|835.23|0
1662527700000|2022-09-07 05:15:00|838.76|835.96|836.8|834|839.25|836.45|836.31|833.51|0
1662528000000|2022-09-07 05:20:00|837.05|834.25|836.8|834|838.27|835.47|836.31|833.51|0
1662528300000|2022-09-07 05:25:00|836.56|833.76|840.23|837.43|840.23|837.43|836.56|833.76|0
1662528600000|2022-09-07 05:30:00|840.11|837.31|840.72|837.92|841.21|838.41|839.25|836.45|0
1662528900000|2022-09-07 05:35:00|840.48|837.68|841.58|838.78|841.95|839.15|840.48|837.68|0
1662529200000|2022-09-07 05:40:00|841.46|838.66|839.5|836.7|841.7|838.9|839.25|836.45|0
1662529500000|2022-09-07 05:45:00|839.25|836.45|839.5|836.7|840.48|837.68|837.53|834.73|0
1662529800000|2022-09-07 05:50:00|839.74|836.94|839.5|836.7|840.97|838.17|839.38|836.58|0
1662530100000|2022-09-07 05:55:00|839.25|836.45|841.21|838.41|841.46|838.66|838.51|835.71|0
1662530400000|2022-09-07 06:00:00|840.97|838.17|845.26|842.46|845.63|842.83|839.13|836.33|0
1662530700000|2022-09-07 06:05:00|845.38|842.58|844.4|841.6|845.38|842.58|843.66|840.86|0
1662531000000|2022-09-07 06:10:00|844.89|842.09|839.25|836.45|844.89|842.09|839|836.2|0
1662531300000|2022-09-07 06:15:00|839|836.2|838.02|835.22|841.34|838.54|837.53|834.73|0
1662531600000|2022-09-07 06:20:00|837.78|834.98|835.21|832.41|837.91|835.11|833.86|831.06|0
1662531900000|2022-09-07 06:25:00|835.08|832.28|836.31|833.51|836.8|834|834.47|831.67|0
1662532200000|2022-09-07 06:30:00|835.94|833.14|836.31|833.51|838.76|835.96|835.82|833.02|0
1662532500000|2022-09-07 06:35:00|836.55|833.75|835.82|833.02|837.53|834.73|835.33|832.53|0
1662532800000|2022-09-07 06:40:00|835.7|832.9|834.72|831.92|835.82|833.02|833.61|830.81|0
1662533100000|2022-09-07 06:45:00|834.96|832.16|833.12|830.32|835.08|832.28|831.41|828.61|0
1662533400000|2022-09-07 06:50:00|833.37|830.57|835.33|832.53|835.33|832.53|832.39|829.59|0
1662533700000|2022-09-07 06:55:00|835.08|832.28|836.06|833.26|836.31|833.51|833.86|831.06|0
1662534000000|2022-09-07 07:00:00|834.1|831.3|835.57|832.77|835.81|833.01|830.92|828.12|0
1662534300000|2022-09-07 07:05:00|835.12|832.72|837.08|834.68|837.08|834.68|833.05|830.65|0
1662534600000|2022-09-07 07:10:00|836.72|834.32|838.06|835.66|838.93|836.53|834.14|831.74|0
1662534900000|2022-09-07 07:15:00|837.57|835.17|838.31|835.91|838.44|836.04|835.37|832.97|0
1662535200000|2022-09-07 07:20:00|837.82|835.42|840.27|837.87|840.27|837.87|835.12|832.72|0
1662535500000|2022-09-07 07:25:00|840.03|837.63|841.5|839.1|843.46|841.06|840.02|837.62|0
1662535800000|2022-09-07 07:30:00|841.74|839.34|838.31|835.91|844.57|842.17|838.31|835.91|0
1662536100000|2022-09-07 07:35:00|838.55|836.15|836.84|834.44|839.04|836.64|835.37|832.97|0
1662536400000|2022-09-07 07:40:00|836.72|834.32|834.39|831.99|837.08|834.68|834.14|831.74|0
1662536700000|2022-09-07 07:45:00|834.63|832.23|828.51|826.11|834.63|832.23|828.51|826.11|0
1662537000000|2022-09-07 07:50:00|829|826.6|829.98|827.58|831.45|829.05|828.51|826.11|0
1662537300000|2022-09-07 07:55:00|829.49|827.09|826.68|824.28|829.98|827.58|825.08|822.68|0
1662537600000|2022-09-07 08:00:00|826.55|824.15|821.3|818.9|828.15|825.75|821.3|818.9|0
1662537900000|2022-09-07 08:05:00|821.41|819.01|820.83|818.43|822.55|820.15|817.75|815.35|0
1662538200000|2022-09-07 08:10:00|821.08|818.68|824.5|822.1|824.75|822.35|820.96|818.56|0
1662538500000|2022-09-07 08:15:00|824.26|821.86|824.02|821.62|826.22|823.82|822.3|819.9|0
1662538800000|2022-09-07 08:20:00|823.77|821.37|824.39|821.99|825.97|823.57|823.28|820.88|0
1662539100000|2022-09-07 08:25:00|824.75|822.35|825.73|823.33|825.73|823.33|823.53|821.13|0
1662539400000|2022-09-07 08:30:00|825.48|823.08|823.77|821.37|825.73|823.33|823.28|820.88|0
1662539700000|2022-09-07 08:35:00|823.9|821.5|826.46|824.06|826.46|824.06|823.41|821.01|0
1662540000000|2022-09-07 08:40:00|826.71|824.31|825.48|823.08|827.44|825.04|825.24|822.84|0
1662540300000|2022-09-07 08:45:00|825.24|822.84|822.43|820.03|825.24|822.84|822.3|819.9|0
1662540600000|2022-09-07 08:50:00|822.54|820.14|820.96|818.56|824.5|822.1|819.85|817.45|0
1662540900000|2022-09-07 08:55:00|821.08|818.68|819.85|817.45|821.32|818.92|819.12|816.72|0
1662541200000|2022-09-07 09:00:00|819.61|817.21|825.73|823.33|825.73|823.33|819.61|817.21|0
1662541500000|2022-09-07 09:05:00|825.48|823.08|826.34|823.94|826.34|823.94|824.14|821.74|0
1662541800000|2022-09-07 09:10:00|826.46|824.06|825.85|823.45|827.19|824.79|824.75|822.35|0
1662542100000|2022-09-07 09:15:00|825.48|823.08|823.03|820.63|825.61|823.21|823.03|820.63|0
1662542400000|2022-09-07 09:20:00|822.79|820.39|824.99|822.59|825.48|823.08|821.94|819.54|0
1662542700000|2022-09-07 09:25:00|824.75|822.35|824.01|821.61|825.97|823.57|823.28|820.88|0
1662543000000|2022-09-07 09:30:00|823.77|821.37|824.26|821.86|825.72|823.32|823.77|821.37|0
1662543300000|2022-09-07 09:35:00|824.01|821.61|826.46|824.06|826.46|824.06|822.3|819.9|0
1662543600000|2022-09-07 09:40:00|826.59|824.19|823.28|820.88|826.59|824.19|822.54|820.14|0
1662543900000|2022-09-07 09:45:00|823.03|820.63|821.81|819.41|824.5|822.1|821.32|818.92|0
1662544200000|2022-09-07 09:50:00|822.3|819.9|822.79|820.39|823.27|820.87|821.69|819.29|0
1662544500000|2022-09-07 09:55:00|822.54|820.14|820.83|818.43|822.54|820.14|820.58|818.18|0
1662544800000|2022-09-07 10:00:00|820.71|818.31|823.27|820.87|823.52|821.12|819.98|817.58|0
1662545100000|2022-09-07 10:05:00|823.4|821|823.27|820.87|823.76|821.36|821.32|818.92|0
1662545400000|2022-09-07 10:10:00|823.16|820.76|824.01|821.61|824.99|822.59|822.78|820.38|0
1662545700000|2022-09-07 10:15:00|824.25|821.85|823.52|821.12|826.7|824.3|823.52|821.12|0
1662546000000|2022-09-07 10:20:00|823.76|821.36|822.29|819.89|824.99|822.59|821.56|819.16|0
1662546300000|2022-09-07 10:25:00|822.54|820.14|821.32|818.92|823.27|820.87|821.32|818.92|0
1662546600000|2022-09-07 10:30:00|821.56|819.16|823.52|821.12|823.52|821.12|821.32|818.92|0
1662546900000|2022-09-07 10:35:00|823.64|821.24|821.56|819.16|824.01|821.61|820.34|817.94|0
1662547200000|2022-09-07 10:40:00|821.07|818.67|822.29|819.89|823.52|821.12|821.07|818.67|0
1662547500000|2022-09-07 10:45:00|822.18|819.78|824.5|822.1|825.72|823.32|821.8|819.4|0
1662547800000|2022-09-07 10:50:00|824.38|821.98|822.05|819.65|824.5|822.1|821.56|819.16|0
1662548100000|2022-09-07 10:55:00|822.29|819.89|823.76|821.36|824.74|822.34|822.05|819.65|0
1662548400000|2022-09-07 11:00:00|823.4|821|824|821.6|824.62|822.22|823.15|820.75|0
1662548700000|2022-09-07 11:05:00|823.89|821.49|825.6|823.2|825.6|823.2|822.17|819.77|0
1662549000000|2022-09-07 11:10:00|825.47|823.07|823.03|820.63|825.47|823.07|823.03|820.63|0
1662549300000|2022-09-07 11:15:00|822.78|820.38|823.76|821.36|824.25|821.85|822.29|819.89|0
1662549600000|2022-09-07 11:20:00|824|821.6|821.31|818.91|824.25|821.85|821.31|818.91|0
1662549900000|2022-09-07 11:25:00|821.56|819.16|821.8|819.4|821.8|819.4|821.31|818.91|0
1662550200000|2022-09-07 11:30:00|821.56|819.16|823.27|820.87|824.25|821.85|821.31|818.91|0
1662550500000|2022-09-07 11:35:00|823.02|820.62|835.27|832.87|835.27|832.87|822.53|820.13|0
1662550800000|2022-09-07 11:40:00|835.52|833.12|829.85|827.45|837.2|834.8|829.85|827.45|0
1662551100000|2022-09-07 11:45:00|830.34|827.94|831.98|829.58|833.7|831.3|830.02|827.62|0
1662551400000|2022-09-07 11:50:00|832.35|829.95|830.27|827.87|834.19|831.79|830.27|827.87|0
1662551700000|2022-09-07 11:55:00|830.51|828.11|831.49|829.09|832.47|830.07|829.04|826.64|0
1662552000000|2022-09-07 12:00:00|831.13|828.73|830.27|827.87|831.74|829.34|829.17|826.77|0
1662552300000|2022-09-07 12:05:00|830.76|828.36|837.12|834.72|839.82|837.42|830.76|828.36|0
1662552600000|2022-09-07 12:10:00|837.37|834.97|840.35|837.95|842.31|839.91|837.37|834.97|0
1662552900000|2022-09-07 12:15:00|840.11|837.71|839.37|836.97|841.09|838.69|837.66|835.26|0
1662553200000|2022-09-07 12:20:00|839.86|837.46|839.61|837.21|841.33|838.93|837.41|835.01|0
1662553500000|2022-09-07 12:25:00|839.86|837.46|840.97|838.57|842.07|839.67|838.88|836.48|0
1662553800000|2022-09-07 12:30:00|840.48|838.08|837.29|834.89|841.33|838.93|837.16|834.76|0
1662554100000|2022-09-07 12:35:00|837.9|835.5|833.25|830.85|838.63|836.23|833.25|830.85|0
1662554400000|2022-09-07 12:40:00|833|830.6|834.11|831.71|834.22|831.82|832.27|829.87|0
1662554700000|2022-09-07 12:45:00|833.98|831.58|836.56|834.16|837.16|834.76|833.74|831.34|0
1662555000000|2022-09-07 12:50:00|836.43|834.03|840.59|838.19|841.08|838.68|835.45|833.05|0
1662555300000|2022-09-07 12:55:00|840.35|837.95|834.96|832.56|840.35|837.95|834.96|832.56|0
1662555600000|2022-09-07 13:00:00|835.2|832.8|835.45|833.05|836.67|834.27|834.22|831.82|0
1662555900000|2022-09-07 13:05:00|835.69|833.29|834.22|831.82|835.69|833.29|832.75|830.35|0
1662556200000|2022-09-07 13:10:00|833.98|831.58|834.47|832.07|837.9|835.5|832.75|830.35|0
1662556500000|2022-09-07 13:15:00|834.22|831.82|830.8|828.4|834.47|832.07|830.55|828.15|0
1662556800000|2022-09-07 13:20:00|831.04|828.64|831.04|828.64|832.02|829.62|829.57|827.17|0
1662557100000|2022-09-07 13:25:00|830.8|828.4|832.02|829.62|833.73|831.33|830.8|828.4|0
1662557400000|2022-09-07 13:30:00|832.26|829.86|825.9|823.5|833.98|831.58|825.9|823.5|0
1662557700000|2022-09-07 13:35:00|825.41|823.01|814.66|812.26|826.39|823.99|813.93|811.53|0
1662558000000|2022-09-07 13:40:00|815.15|812.75|813.64|811.24|816.86|814.46|810.02|807.62|0
1662558300000|2022-09-07 13:45:00|812.67|810.27|811.69|809.29|813.64|811.24|809.24|806.84|0
1662558600000|2022-09-07 13:50:00|811.93|809.53|817.21|814.81|820.39|817.99|810.71|808.31|0
1662558900000|2022-09-07 13:55:00|817.94|815.54|818.68|816.28|820.39|817.99|812.07|809.67|0
1662559200000|2022-09-07 14:00:00|820.15|817.75|814.76|812.36|826.76|824.36|813.78|811.38|0
1662559500000|2022-09-07 14:05:00|815|812.6|818.43|816.03|821.62|819.22|813.05|810.65|0
1662559800000|2022-09-07 14:10:00|817.94|815.54|825.05|822.65|825.29|822.89|815.98|813.58|0
1662560100000|2022-09-07 14:15:00|824.8|822.4|819.41|817.01|827.74|825.34|818.19|815.79|0
1662560400000|2022-09-07 14:20:00|819.17|816.77|820.14|817.74|821.37|818.97|816.47|814.07|0
1662560700000|2022-09-07 14:25:00|820.63|818.23|812.8|810.4|822.35|819.95|812.31|809.91|0
1662561000000|2022-09-07 14:30:00|810.6|808.2|808.89|806.49|810.6|808.2|802.78|800.38|0
1662561300000|2022-09-07 14:35:00|808.64|806.24|809.87|807.47|811.82|809.42|805.95|803.55|0
1662561600000|2022-09-07 14:40:00|809.62|807.22|811.09|808.69|814.51|812.11|806.93|804.53|0
1662561900000|2022-09-07 14:45:00|810.84|808.44|811.82|809.42|813.53|811.13|809.86|807.46|0
1662562200000|2022-09-07 14:50:00|812.07|809.67|807.17|804.77|812.8|810.4|805.22|802.82|0
1662562500000|2022-09-07 14:55:00|807.42|805.02|808.15|805.75|808.64|806.24|804.98|802.58|0
1662562800000|2022-09-07 15:00:00|808.4|806|802.53|800.13|812.55|810.15|802.04|799.64|0
1662563100000|2022-09-07 15:05:00|803.26|800.86|800.09|797.69|804.97|802.57|798.14|795.74|0
1662563400000|2022-09-07 15:10:00|799.84|797.44|794.48|792.08|800.09|797.69|791.79|789.39|0
1662563700000|2022-09-07 15:15:00|794.72|792.32|795.49|793.09|797.4|795|793.74|791.34|0
1662564000000|2022-09-07 15:20:00|795.74|793.34|793.78|791.38|796.71|794.31|792.56|790.16|0
1662564300000|2022-09-07 15:25:00|794.02|791.62|797.2|794.8|797.45|795.05|792.56|790.16|0
1662564600000|2022-09-07 15:30:00|796.22|793.82|799.16|796.76|800.39|797.99|793.04|790.64|0
1662564900000|2022-09-07 15:35:00|798.43|796.03|796.96|794.56|798.67|796.27|794.76|792.36|0
1662565200000|2022-09-07 15:40:00|797.2|794.8|800.39|797.99|801.36|798.96|795.25|792.85|0
1662565500000|2022-09-07 15:45:00|800.14|797.74|795.98|793.58|800.39|797.99|794.76|792.36|0
1662565800000|2022-09-07 15:50:00|795.73|793.33|793.53|791.13|796.47|794.07|793.29|790.89|0
1662566100000|2022-09-07 15:55:00|793.29|790.89|796.47|794.07|796.96|794.56|791.82|789.42|0
1662566400000|2022-09-07 16:00:00|795.98|793.58|795.98|793.58|796.71|794.31|793.78|791.38|0
1662566700000|2022-09-07 16:05:00|796.22|793.82|794.15|791.75|800.38|797.98|794.15|791.75|0
1662567000000|2022-09-07 16:10:00|794.51|792.11|798.18|795.78|798.91|796.51|794.02|791.62|0
1662567300000|2022-09-07 16:15:00|798.42|796.02|802.1|799.7|802.59|800.19|797.45|795.05|0
1662567600000|2022-09-07 16:20:00|802.34|799.94|805.28|802.88|807.49|805.09|801.36|798.96|0
1662567900000|2022-09-07 16:25:00|805.77|803.37|801.36|798.96|806.51|804.11|800.63|798.23|0
1662568200000|2022-09-07 16:30:00|801.85|799.45|800.38|797.98|804.79|802.39|800.14|797.74|0
1662568500000|2022-09-07 16:35:00|799.89|797.49|794.02|791.62|802.1|799.7|794.02|791.62|0
1662568800000|2022-09-07 16:40:00|793.77|791.37|788.2|785.8|795|792.6|785.22|782.82|0
1662569100000|2022-09-07 16:45:00|787.47|785.07|788.2|785.8|789.67|787.27|786.25|783.85|0
1662569400000|2022-09-07 16:50:00|788.45|786.05|790.4|788|790.89|788.49|787.71|785.31|0
1662569700000|2022-09-07 16:55:00|790.89|788.49|789.18|786.78|793.33|790.93|789.18|786.78|0
1662570000000|2022-09-07 17:00:00|789.42|787.02|783.56|781.16|790.16|787.76|782.58|780.18|0
1662570300000|2022-09-07 17:05:00|784.05|781.65|784.54|782.14|786.25|783.85|782.58|780.18|0
1662570600000|2022-09-07 17:10:00|784.78|782.38|785.51|783.11|787.22|784.82|784.05|781.65|0
1662570900000|2022-09-07 17:15:00|785.02|782.62|787.71|785.31|788.69|786.29|784.05|781.65|0
1662571200000|2022-09-07 17:20:00|788.2|785.8|787.22|784.82|788.69|786.29|783.8|781.4|0
1662571500000|2022-09-07 17:25:00|786.98|784.58|789.66|787.26|790.64|788.24|786.98|784.58|0
1662571800000|2022-09-07 17:30:00|789.42|787.02|784.66|782.26|790.15|787.75|784.29|781.89|0
1662572100000|2022-09-07 17:35:00|785.02|782.62|781.12|778.72|785.51|783.11|780.14|777.74|0
1662572400000|2022-09-07 17:40:00|781.36|778.96|774.29|771.89|781.36|778.96|773.8|771.4|0
1662572700000|2022-09-07 17:45:00|774.53|772.13|772.82|770.42|776.73|774.33|772.71|770.31|0
1662573000000|2022-09-07 17:50:00|773.07|770.67|771.36|768.96|773.8|771.4|770.88|768.48|0
1662573300000|2022-09-07 17:55:00|770.88|768.48|772.34|769.94|774.04|771.64|770.88|768.48|0
1662573600000|2022-09-07 18:00:00|772.09|769.69|761.87|759.47|773.07|770.67|761.63|759.23|0
1662573900000|2022-09-07 18:05:00|761.63|759.23|767.28|764.88|768.25|765.85|761.38|758.98|0
1662574200000|2022-09-07 18:10:00|767.77|765.37|766.79|764.39|769.23|766.83|766.06|763.66|0
1662574500000|2022-09-07 18:15:00|766.55|764.15|773.37|770.97|773.62|771.22|765.33|762.93|0
1662574800000|2022-09-07 18:20:00|773.13|770.73|772.15|769.75|774.35|771.95|771.67|769.27|0
1662575100000|2022-09-07 18:25:00|771.67|769.27|765.05|762.65|772.15|769.75|765.05|762.65|0
1662575400000|2022-09-07 18:30:00|764.81|762.41|762.12|759.72|767.49|765.09|762.12|759.72|0
1662575700000|2022-09-07 18:35:00|762.37|759.97|763.1|760.7|764.07|761.67|760.66|758.26|0
1662576000000|2022-09-07 18:40:00|763.34|760.94|762.25|759.85|763.34|760.94|759.93|757.53|0
1662576300000|2022-09-07 18:45:00|762.12|759.72|760.42|758.02|763.1|760.7|760.42|758.02|0
1662576600000|2022-09-07 18:50:00|760.66|758.26|759.93|757.53|764.32|761.92|759.2|756.8|0
1662576900000|2022-09-07 18:55:00|760.06|757.66|758.78|756.38|761.39|758.99|757.74|755.34|0
1662577200000|2022-09-07 19:00:00|758.54|756.14|759.51|757.11|761.46|759.06|757.81|755.41|0
1662577500000|2022-09-07 19:05:00|759.02|756.62|755.62|753.22|760.73|758.33|755.62|753.22|0
1662577800000|2022-09-07 19:10:00|755.38|752.98|756.59|754.19|758.78|756.38|755.38|752.98|0
1662578100000|2022-09-07 19:15:00|756.35|753.95|758.78|756.38|760|757.6|753.67|751.27|0
1662578400000|2022-09-07 19:20:00|759.02|756.62|756.59|754.19|760.48|758.08|756.1|753.7|0
1662578700000|2022-09-07 19:25:00|756.72|754.32|752.21|749.81|756.83|754.43|751.24|748.84|0
1662579000000|2022-09-07 19:30:00|751.73|749.33|753.91|751.51|756.59|754.19|751.73|749.33|0
1662579300000|2022-09-07 19:35:00|754.4|752|757.32|754.92|758.78|756.38|753.43|751.03|0
1662579600000|2022-09-07 19:40:00|757.56|755.16|757.07|754.67|760.48|758.08|756.59|754.19|0
1662579900000|2022-09-07 19:45:00|757.32|754.92|752.7|750.3|758.05|755.65|751.73|749.33|0
1662580200000|2022-09-07 19:50:00|752.94|750.54|756.34|753.94|759.02|756.62|752.94|750.54|0
1662580500000|2022-09-07 19:55:00|756.83|754.43|758.78|756.38|762.43|760.03|756.83|754.43|0
1662580800000|2022-09-07 20:00:00|759.75|757.35|761.7|759.3|763.4|761|759.75|757.35|0
1662581100000|2022-09-07 20:05:00|760.97|758.57|761.7|759.3|763.64|761.24|760.97|758.57|0
1662581400000|2022-09-07 20:10:00|762.43|760.03|762.91|760.51|763.16|760.76|761.21|758.81|0
1662581700000|2022-09-07 20:15:00|762.14|759.34|760.19|757.39|762.14|759.34|760.19|757.39|0
1662582000000|2022-09-07 20:20:00|759.95|757.15|759.46|756.66|759.95|757.15|758.97|756.17|0
1662582300000|2022-09-07 20:25:00|759.34|756.54|759.46|756.66|759.46|756.66|758.24|755.44|0
1662582600000|2022-09-07 20:30:00|759.22|756.42|759.46|756.66|759.95|757.15|758.73|755.93|0
1662582900000|2022-09-07 20:35:00|759.22|756.42|758.97|756.17|759.46|756.66|758.97|756.17|0
1662583200000|2022-09-07 20:40:00|759.1|756.3|759.7|756.9|759.95|757.15|758.97|756.17|0
1662583500000|2022-09-07 20:45:00|759.95|757.15|759.7|756.9|759.95|757.15|759.22|756.42|0
1662583800000|2022-09-07 20:50:00|759.46|756.66|759.95|757.15|759.95|757.15|759.22|756.42|0
1662584100000|2022-09-07 20:55:00|759.7|756.9|761.05|758.25|761.05|758.25|759.7|756.9|0
1662584400000|2022-09-07 21:00:00|760.6|757.8|760.49|757.69|761.31|758.51|760.49|757.69|0
1662584700000|2022-09-07 21:05:00|760.57|757.77|759.76|756.96|760.68|757.88|759.68|756.88|0
1662585000000|2022-09-07 21:10:00|759.72|756.92|759.55|756.75|759.72|756.92|759.55|756.75|0
1662585300000|2022-09-07 21:15:00|759.29|756.49|759.57|756.77|759.57|756.77|759.29|756.49|0
1662585600000|2022-09-07 21:20:00|759.47|756.67|759.57|756.77|759.68|756.88|759.44|756.64|0
1662585900000|2022-09-07 21:25:00|759.65|756.85|759.29|756.49|759.65|756.85|759.29|756.49|0
1662586200000|2022-09-07 21:30:00|759.25|756.45|759.47|756.67|759.57|756.77|759.25|756.45|0
1662586500000|2022-09-07 21:35:00|759.44|756.64|759.5|756.7|759.79|756.99|759.44|756.64|0
1662586800000|2022-09-07 21:40:00|759.54|756.74|759.5|756.7|759.57|756.77|759.4|756.6|0
1662587100000|2022-09-07 21:45:00|759.47|756.67|759.79|756.99|759.86|757.06|759.44|756.64|0
1662587400000|2022-09-07 21:50:00|759.61|756.81|759.67|756.87|759.92|757.12|759.33|756.53|0
1662587700000|2022-09-07 21:55:00|759.64|756.84|759.53|756.73|759.71|756.91|759.35|756.55|0
1662588000000|2022-09-07 22:00:00|759.82|757.02|756.78|753.98|759.82|757.02|755.81|753.01|0
1662588300000|2022-09-07 22:05:00|756.9|754.1|755.32|752.52|756.9|754.1|755.32|752.52|0
1662588600000|2022-09-07 22:10:00|755.56|752.76|756.29|753.49|756.29|753.49|755.32|752.52|0
1662588900000|2022-09-07 22:15:00|756.42|753.62|756.9|754.1|757.26|754.46|755.93|753.13|0
1662589200000|2022-09-07 22:20:00|757.02|754.22|756.53|753.73|757.26|754.46|756.29|753.49|0
1662589500000|2022-09-07 22:25:00|756.78|753.98|757.26|754.46|757.51|754.71|756.53|753.73|0
1662589800000|2022-09-07 22:30:00|757.02|754.22|757.99|755.19|757.99|755.19|757.02|754.22|0
1662590100000|2022-09-07 22:35:00|758.24|755.44|759.21|756.41|759.69|756.89|758.24|755.44|0
1662590400000|2022-09-07 22:40:00|759.69|756.89|759.69|756.89|759.94|757.14|759.21|756.41|0
1662590700000|2022-09-07 22:45:00|759.94|757.14|760.42|757.62|760.79|757.99|759.94|757.14|0
1662591000000|2022-09-07 22:50:00|760.31|757.51|760.18|757.38|760.42|757.62|759.94|757.14|0
1662591300000|2022-09-07 22:55:00|760.06|757.26|758.48|755.68|760.42|757.62|758.48|755.68|0
1662591600000|2022-09-07 23:00:00|758.72|755.92|760.18|757.38|760.42|757.62|758.6|755.8|0
1662591900000|2022-09-07 23:05:00|760.31|757.51|759.45|756.65|760.42|757.62|759.45|756.65|0
1662592200000|2022-09-07 23:10:00|759.21|756.41|759.82|757.02|759.82|757.02|759.21|756.41|0
1662592500000|2022-09-07 23:15:00|759.69|756.89|759.45|756.65|759.69|756.89|757.02|754.22|0
1662592800000|2022-09-07 23:20:00|759.21|756.41|760.91|758.11|761.15|758.35|759.21|756.41|0
1662593100000|2022-09-07 23:25:00|760.79|757.99|761.15|758.35|761.15|758.35|760.66|757.86|0
1662593400000|2022-09-07 23:30:00|760.91|758.11|760.91|758.11|761.15|758.35|760.66|757.86|0
1662593700000|2022-09-07 23:35:00|762.12|759.32|761.88|759.08|762.61|759.81|761.64|758.84|0
1662594000000|2022-09-07 23:40:00|762.12|759.32|762.12|759.32|762.37|759.57|761.64|758.84|0
1662594300000|2022-09-07 23:45:00|762.37|759.57|761.64|758.84|762.37|759.57|761.39|758.59|0
1662594600000|2022-09-07 23:50:00|761.39|758.59|762.85|760.05|763.1|760.3|761.39|758.59|0
1662594900000|2022-09-07 23:55:00|762.61|759.81|762.25|759.45|762.85|760.05|762.12|759.32|0
1662595200000|2022-09-08 00:00:00|762.61|759.81|763.34|760.54|763.83|761.03|760.42|757.62|0
1662595500000|2022-09-08 00:05:00|763.47|760.67|763.22|760.42|763.83|761.03|762.12|759.32|0
1662595800000|2022-09-08 00:10:00|763.34|760.54|762.61|759.81|763.83|761.03|762.01|759.21|0
1662596100000|2022-09-08 00:15:00|762.49|759.69|757.5|754.7|762.49|759.69|755.79|752.99|0
1662596400000|2022-09-08 00:20:00|757.74|754.94|758.23|755.43|758.47|755.67|755.06|752.26|0
1662596700000|2022-09-08 00:25:00|758.47|755.67|757.74|754.94|758.71|755.91|757.25|754.45|0
1662597000000|2022-09-08 00:30:00|757.98|755.18|759.33|756.53|759.93|757.13|757.5|754.7|0
1662597300000|2022-09-08 00:35:00|759.2|756.4|758.23|755.43|760.42|757.62|758.23|755.43|0
1662597600000|2022-09-08 00:40:00|758.47|755.67|758.71|755.91|759.69|756.89|758.47|755.67|0
1662597900000|2022-09-08 00:45:00|758.96|756.16|759.2|756.4|759.69|756.89|758.47|755.67|0
1662598200000|2022-09-08 00:50:00|759.44|756.64|757.98|755.18|759.93|757.13|757.49|754.69|0
1662598500000|2022-09-08 00:55:00|757.74|754.94|757.74|754.94|758.22|755.42|756.76|753.96|0
1662598800000|2022-09-08 01:00:00|757.86|755.06|757.49|754.69|758.22|755.42|757.01|754.21|0
1662599100000|2022-09-08 01:05:00|757.74|754.94|754.57|751.77|757.98|755.18|754.09|751.29|0
1662599400000|2022-09-08 01:10:00|754.82|752.02|754.33|751.53|754.94|752.14|754.09|751.29|0
1662599700000|2022-09-08 01:15:00|754.57|751.77|757.74|754.94|757.98|755.18|753.49|750.69|0
1662600000000|2022-09-08 01:20:00|757.98|755.18|756.03|753.23|758.22|755.42|755.55|752.75|0
1662600300000|2022-09-08 01:25:00|756.16|753.36|755.3|752.5|756.52|753.72|755.06|752.26|0
1662600600000|2022-09-08 01:30:00|755.55|752.75|756.28|753.48|756.52|753.72|755.06|752.26|0
1662600900000|2022-09-08 01:35:00|756.03|753.23|758.22|755.42|758.22|755.42|755.3|752.5|0
1662601200000|2022-09-08 01:40:00|757.98|755.18|757.73|754.93|757.98|755.18|756.52|753.72|0
1662601500000|2022-09-08 01:45:00|757.62|754.82|757.25|754.45|757.62|754.82|756.76|753.96|0
1662601800000|2022-09-08 01:50:00|757.13|754.33|757.25|754.45|757.98|755.18|756.76|753.96|0
1662602100000|2022-09-08 01:55:00|757.37|754.57|757.73|754.93|757.98|755.18|757.25|754.45|0
1662602400000|2022-09-08 02:00:00|757.98|755.18|757.25|754.45|757.98|755.18|756.52|753.72|0
1662602700000|2022-09-08 02:05:00|757.49|754.69|757.49|754.69|757.73|754.93|756.76|753.96|0
1662603000000|2022-09-08 02:10:00|757.25|754.45|757.98|755.18|757.98|755.18|756.76|753.96|0
1662603300000|2022-09-08 02:15:00|757.73|754.93|757.24|754.44|758.46|755.66|757.24|754.44|0
1662603600000|2022-09-08 02:20:00|757|754.2|756.64|753.84|757.73|754.93|756.51|753.71|0
1662603900000|2022-09-08 02:25:00|756.76|753.96|757.73|754.93|757.73|754.93|756.4|753.6|0
1662604200000|2022-09-08 02:30:00|757.49|754.69|757.97|755.17|757.97|755.17|757|754.2|0
1662604500000|2022-09-08 02:35:00|758.22|755.42|760.16|757.36|760.65|757.85|757.97|755.17|0
1662604800000|2022-09-08 02:40:00|760.41|757.61|760.41|757.61|760.65|757.85|759.92|757.12|0
1662605100000|2022-09-08 02:45:00|760.16|757.36|760.65|757.85|761.62|758.82|759.92|757.12|0
1662605400000|2022-09-08 02:50:00|760.89|758.09|761.26|758.46|761.26|758.46|760.65|757.85|0
1662605700000|2022-09-08 02:55:00|761.14|758.34|761.87|759.07|761.87|759.07|760.65|757.85|0
1662606000000|2022-09-08 03:00:00|761.62|758.82|760.65|757.85|761.62|758.82|760.41|757.61|0
1662606300000|2022-09-08 03:05:00|760.78|757.98|759.43|756.63|761.14|758.34|759.19|756.39|0
1662606600000|2022-09-08 03:10:00|759.19|756.39|756.88|754.08|759.67|756.87|756.88|754.08|0
1662606900000|2022-09-08 03:15:00|757|754.2|757.24|754.44|758.46|755.66|756.75|753.95|0
1662607200000|2022-09-08 03:20:00|757|754.2|758.1|755.3|758.46|755.66|757|754.2|0
1662607500000|2022-09-08 03:25:00|757.73|754.93|759.67|756.87|759.67|756.87|757.73|754.93|0
1662607800000|2022-09-08 03:30:00|759.43|756.63|758.7|755.9|759.43|756.63|758.46|755.66|0
1662608100000|2022-09-08 03:35:00|758.58|755.78|759.56|756.76|759.67|756.87|757.73|754.93|0
1662608400000|2022-09-08 03:40:00|759.43|756.63|758.94|756.14|760.16|757.36|758.7|755.9|0
1662608700000|2022-09-08 03:45:00|759.07|756.27|759.67|756.87|760.16|757.36|758.94|756.14|0
1662609000000|2022-09-08 03:50:00|759.92|757.12|759.91|757.11|760.4|757.6|759.43|756.63|0
1662609300000|2022-09-08 03:55:00|759.67|756.87|759.43|756.63|759.91|757.11|758.45|755.65|0
1662609600000|2022-09-08 04:00:00|759.18|756.38|757.48|754.68|759.18|756.38|757.48|754.68|0
1662609900000|2022-09-08 04:05:00|757.72|754.92|757.48|754.68|758.7|755.9|757.48|754.68|0
1662610200000|2022-09-08 04:10:00|757.36|754.56|756.75|753.95|757.97|755.17|756.75|753.95|0
1662610500000|2022-09-08 04:15:00|756.63|753.83|757.72|754.92|757.97|755.17|756.51|753.71|0
1662610800000|2022-09-08 04:20:00|757.48|754.68|755.53|752.73|757.48|754.68|755.53|752.73|0
1662611100000|2022-09-08 04:25:00|755.78|752.98|756.75|753.95|757.48|754.68|755.78|752.98|0
1662611400000|2022-09-08 04:30:00|756.88|754.08|756.99|754.19|757.48|754.68|756.51|753.71|0
1662611700000|2022-09-08 04:35:00|757.23|754.43|756.26|753.46|757.23|754.43|756.02|753.22|0
1662612000000|2022-09-08 04:40:00|756.02|753.22|755.53|752.73|756.26|753.46|755.04|752.24|0
1662612300000|2022-09-08 04:45:00|755.77|752.97|756.02|753.22|756.26|753.46|755.29|752.49|0
1662612600000|2022-09-08 04:50:00|756.26|753.46|756.02|753.22|756.75|753.95|755.77|752.97|0
1662612900000|2022-09-08 04:55:00|755.77|752.97|755.04|752.24|756.02|753.22|754.8|752|0
1662613200000|2022-09-08 05:00:00|754.8|752|755.04|752.24|755.29|752.49|754.31|751.51|0
1662613500000|2022-09-08 05:05:00|754.93|752.13|754.31|751.51|754.93|752.13|753.58|750.78|0
1662613800000|2022-09-08 05:10:00|754.44|751.64|754.56|751.76|755.04|752.24|753.34|750.54|0
1662614100000|2022-09-08 05:15:00|754.44|751.64|753.34|750.54|755.53|752.73|752.85|750.05|0
1662614400000|2022-09-08 05:20:00|753.47|750.67|754.31|751.51|754.8|752|753.34|750.54|0
1662614700000|2022-09-08 05:25:00|754.56|751.76|754.07|751.27|754.56|751.76|753.34|750.54|0
1662615000000|2022-09-08 05:30:00|754.19|751.39|755.04|752.24|755.28|752.48|753.58|750.78|0
1662615300000|2022-09-08 05:35:00|754.8|752|754.07|751.27|755.04|752.24|754.07|751.27|0
1662615600000|2022-09-08 05:40:00|753.95|751.15|756.26|753.46|756.38|753.58|753.82|751.02|0
1662615900000|2022-09-08 05:45:00|756.38|753.58|755.28|752.48|756.74|753.94|755.04|752.24|0
1662616200000|2022-09-08 05:50:00|755.53|752.73|756.01|753.21|756.5|753.7|755.04|752.24|0
1662616500000|2022-09-08 05:55:00|756.14|753.34|753.58|750.78|756.5|753.7|753.34|750.54|0
1662616800000|2022-09-08 06:00:00|754.31|751.51|751.39|748.59|756.26|753.46|750.91|748.11|0
1662617100000|2022-09-08 06:05:00|751.88|749.08|750.42|747.62|754.31|751.51|750.42|747.62|0
1662617400000|2022-09-08 06:10:00|750.18|747.38|746.78|743.98|751.15|748.35|746.78|743.98|0
1662617700000|2022-09-08 06:15:00|747.02|744.22|745.8|743|747.02|744.22|744.59|741.79|0
1662618000000|2022-09-08 06:20:00|745.56|742.76|748.47|745.67|748.84|746.04|745.32|742.52|0
1662618300000|2022-09-08 06:25:00|748.72|745.92|749.2|746.4|749.45|746.65|747.99|745.19|0
1662618600000|2022-09-08 06:30:00|749.45|746.65|749.45|746.65|750.17|747.37|748.96|746.16|0
1662618900000|2022-09-08 06:35:00|749.57|746.77|752.12|749.32|753.33|750.53|749.57|746.77|0
1662619200000|2022-09-08 06:40:00|751.88|749.08|751.15|748.35|752.85|750.05|751.15|748.35|0
1662619500000|2022-09-08 06:45:00|750.9|748.1|752.6|749.8|753.33|750.53|750.66|747.86|0
1662619800000|2022-09-08 06:50:00|752.85|750.05|753.33|750.53|753.82|751.02|752.36|749.56|0
1662620100000|2022-09-08 06:55:00|753.58|750.78|753.82|751.02|754.31|751.51|752.6|749.8|0
1662620400000|2022-09-08 07:00:00|753.58|750.78|752.12|749.32|755.28|752.48|751.14|748.34|0
1662620700000|2022-09-08 07:05:00|751.92|749.52|751.43|749.03|752.77|750.37|750.21|747.81|0
1662621000000|2022-09-08 07:10:00|750.46|748.06|751.67|749.27|753.62|751.22|750.46|748.06|0
1662621300000|2022-09-08 07:15:00|751.92|749.52|756.05|753.65|757.51|755.11|751.67|749.27|0
1662621600000|2022-09-08 07:20:00|756.54|754.14|760.19|757.79|763.11|760.71|756.54|754.14|0
1662621900000|2022-09-08 07:25:00|760.67|758.27|761.65|759.25|764.08|761.68|760.67|758.27|0
1662622200000|2022-09-08 07:30:00|761.89|759.49|764.57|762.17|767.01|764.61|761.89|759.49|0
1662622500000|2022-09-08 07:35:00|764.81|762.41|764.57|762.17|767.01|764.61|763.59|761.19|0
1662622800000|2022-09-08 07:40:00|764.08|761.68|763.35|760.95|766.27|763.87|762.86|760.46|0
1662623100000|2022-09-08 07:45:00|763.59|761.19|762.75|760.35|764.32|761.92|762.13|759.73|0
1662623400000|2022-09-08 07:50:00|762.86|760.46|767|764.6|768.71|766.31|762.86|760.46|0
1662623700000|2022-09-08 07:55:00|767.25|764.85|764.32|761.92|767.98|765.58|763.84|761.44|0
1662624000000|2022-09-08 08:00:00|764.57|762.17|767.74|765.34|769.44|767.04|764.57|762.17|0
1662624300000|2022-09-08 08:05:00|767.49|765.09|767.74|765.34|768.47|766.07|765.79|763.39|0
1662624600000|2022-09-08 08:10:00|767.98|765.58|763.84|761.44|767.98|765.58|763.84|761.44|0
1662624900000|2022-09-08 08:15:00|763.59|761.19|762.86|760.46|765.3|762.9|761.89|759.49|0
1662625200000|2022-09-08 08:20:00|762.62|760.22|765.54|763.14|766.15|763.75|761.89|759.49|0
1662625500000|2022-09-08 08:25:00|765.3|762.9|763.72|761.32|767.25|764.85|763.23|760.83|0
1662625800000|2022-09-08 08:30:00|763.83|761.43|765.05|762.65|765.54|763.14|763.1|760.7|0
1662626100000|2022-09-08 08:35:00|764.32|761.92|765.05|762.65|765.54|763.14|763.83|761.43|0
1662626400000|2022-09-08 08:40:00|764.2|761.8|762.37|759.97|765.3|762.9|762.13|759.73|0
1662626700000|2022-09-08 08:45:00|762.13|759.73|761.64|759.24|762.86|760.46|760.91|758.51|0
1662627000000|2022-09-08 08:50:00|761.4|759|760.91|758.51|762.61|760.21|760.67|758.27|0
1662627300000|2022-09-08 08:55:00|760.79|758.39|759.21|756.81|761.64|759.24|759.21|756.81|0
1662627600000|2022-09-08 09:00:00|759.45|757.05|758.47|756.07|760.18|757.78|758.47|756.07|0
1662627900000|2022-09-08 09:05:00|758.72|756.32|760.91|758.51|761.15|758.75|757.99|755.59|0
1662628200000|2022-09-08 09:10:00|761.04|758.64|761.88|759.48|761.88|759.48|760.42|758.02|0
1662628500000|2022-09-08 09:15:00|761.64|759.24|760.91|758.51|762.61|760.21|760.3|757.9|0
1662628800000|2022-09-08 09:20:00|760.79|758.39|761.15|758.75|761.88|759.48|759.93|757.53|0
1662629100000|2022-09-08 09:25:00|761.03|758.63|760.79|758.39|761.64|759.24|760.42|758.02|0
1662629400000|2022-09-08 09:30:00|761.03|758.63|762.12|759.72|763.83|761.43|761.03|758.63|0
1662629700000|2022-09-08 09:35:00|761.88|759.48|759.82|757.42|763.34|760.94|759.69|757.29|0
1662630000000|2022-09-08 09:40:00|759.69|757.29|762.12|759.72|762.12|759.72|759.33|756.93|0
1662630300000|2022-09-08 09:45:00|761.76|759.36|762.61|760.21|763.1|760.7|760.91|758.51|0
1662630600000|2022-09-08 09:50:00|762.85|760.45|761.88|759.48|763.58|761.18|761.15|758.75|0
1662630900000|2022-09-08 09:55:00|761.76|759.36|759.44|757.04|762.37|759.97|759.44|757.04|0
1662631200000|2022-09-08 10:00:00|759.69|757.29|760.66|758.26|760.66|758.26|758.23|755.83|0
1662631500000|2022-09-08 10:05:00|760.9|758.5|759.93|757.53|762.98|760.58|759.69|757.29|0
1662631800000|2022-09-08 10:10:00|759.69|757.29|760.42|758.02|761.63|759.23|759.44|757.04|0
1662632100000|2022-09-08 10:15:00|760.3|757.9|760.79|758.39|762.12|759.72|760.17|757.77|0
1662632400000|2022-09-08 10:20:00|760.66|758.26|759.2|756.8|761.88|759.48|759.2|756.8|0
1662632700000|2022-09-08 10:25:00|759.44|757.04|758.95|756.55|761.15|758.75|758.71|756.31|0
1662633000000|2022-09-08 10:30:00|759.2|756.8|758.47|756.07|759.69|757.29|758.22|755.82|0
1662633300000|2022-09-08 10:35:00|758.22|755.82|757.49|755.09|760.42|758.02|756.76|754.36|0
1662633600000|2022-09-08 10:40:00|757.74|755.34|756.76|754.36|758.95|756.55|756.65|754.25|0
1662633900000|2022-09-08 10:45:00|756.89|754.49|755.06|752.66|757.25|754.85|753.36|750.96|0
1662634200000|2022-09-08 10:50:00|754.82|752.42|753.6|751.2|755.3|752.9|753.24|750.84|0
1662634500000|2022-09-08 10:55:00|754.09|751.69|755.55|753.15|756.16|753.76|753.84|751.44|0
1662634800000|2022-09-08 11:00:00|755.3|752.9|752.63|750.23|756.28|753.88|752.38|749.98|0
1662635100000|2022-09-08 11:05:00|752.87|750.47|752.87|750.47|755.3|752.9|752.87|750.47|0
1662635400000|2022-09-08 11:10:00|752.63|750.23|753.84|751.44|754.09|751.69|750.44|748.04|0
1662635700000|2022-09-08 11:15:00|754.09|751.69|756.03|753.63|756.27|753.87|754.09|751.69|0
1662636000000|2022-09-08 11:20:00|755.79|753.39|757|754.6|757.49|755.09|755.3|752.9|0
1662636300000|2022-09-08 11:25:00|756.76|754.36|756.03|753.63|757.98|755.58|756.03|753.63|0
1662636600000|2022-09-08 11:30:00|757|754.6|759.92|757.52|760.78|758.38|756.89|754.49|0
1662636900000|2022-09-08 11:35:00|759.68|757.28|758.71|756.31|761.87|759.47|758.46|756.06|0
1662637200000|2022-09-08 11:40:00|758.95|756.55|759.56|757.16|760.41|758.01|757.25|754.85|0
1662637500000|2022-09-08 11:45:00|759.92|757.52|762.11|759.71|762.11|759.71|759.68|757.28|0
1662637800000|2022-09-08 11:50:00|762.36|759.96|761.38|758.98|762.36|759.96|760.05|757.65|0
1662638100000|2022-09-08 11:55:00|761.63|759.23|759.68|757.28|761.87|759.47|759.44|757.04|0
1662638400000|2022-09-08 12:00:00|759.44|757.04|757.97|755.57|760.41|758.01|757.49|755.09|0
1662638700000|2022-09-08 12:05:00|757.73|755.33|756.88|754.48|758.1|755.7|756.27|753.87|0
1662639000000|2022-09-08 12:10:00|756.76|754.36|757.37|754.97|757.37|754.97|756.27|753.87|0
1662639300000|2022-09-08 12:15:00|757.24|754.84|763.7|761.3|764.55|762.15|751.53|749.13|0
1662639600000|2022-09-08 12:20:00|764.92|762.52|755.29|752.89|764.92|762.52|755.17|752.77|0
1662639900000|2022-09-08 12:25:00|755.17|752.77|758.58|756.18|760.77|758.37|754.92|752.52|0
1662640200000|2022-09-08 12:30:00|758.46|756.06|767.84|765.44|768.09|765.69|758.46|756.06|0
1662640500000|2022-09-08 12:35:00|767.11|764.71|766.87|764.47|767.84|765.44|764.67|762.27|0
1662640800000|2022-09-08 12:40:00|766.38|763.98|768.32|765.92|771.25|768.85|766.13|763.73|0
1662641100000|2022-09-08 12:45:00|768.57|766.17|766.13|763.73|769.79|767.39|764.18|761.78|0
1662641400000|2022-09-08 12:50:00|765.89|763.49|768.32|765.92|770.4|768|762.72|760.32|0
1662641700000|2022-09-08 12:55:00|768.81|766.41|775.15|772.75|776.13|773.73|768.81|766.41|0
1662642000000|2022-09-08 13:00:00|775.39|772.99|776.5|774.1|777.24|774.84|774.32|771.92|0
1662642300000|2022-09-08 13:05:00|776.02|773.62|779.19|776.79|780.78|778.38|775.28|772.88|0
1662642600000|2022-09-08 13:10:00|779.43|777.03|783.33|780.93|783.33|780.93|776.75|774.35|0
1662642900000|2022-09-08 13:15:00|782.6|780.2|779.43|777.03|784.55|782.15|778.94|776.54|0
1662643200000|2022-09-08 13:20:00|778.94|776.54|780.89|778.49|784.55|782.15|778.94|776.54|0
1662643500000|2022-09-08 13:25:00|781.14|778.74|784.55|782.15|785.04|782.64|780.4|778|0
1662643800000|2022-09-08 13:30:00|783.82|781.42|791.52|789.12|794.94|792.54|783.82|781.42|0
1662644100000|2022-09-08 13:35:00|792.01|789.61|787.37|784.97|794.45|792.05|785.9|783.5|0
1662644400000|2022-09-08 13:40:00|788.1|785.7|768.95|766.55|794.21|791.81|767.97|765.57|0
1662644700000|2022-09-08 13:45:00|769.68|767.28|769.92|767.52|776.27|773.87|766.26|763.86|0
1662645000000|2022-09-08 13:50:00|770.65|768.25|766.51|764.11|773.83|771.43|765.05|762.65|0
1662645300000|2022-09-08 13:55:00|766.75|764.35|764.8|762.4|768.21|765.81|760.66|758.26|0
1662645600000|2022-09-08 14:00:00|763.34|760.94|776.05|773.65|778.25|775.85|762.12|759.72|0
1662645900000|2022-09-08 14:05:00|776.79|774.39|768.49|766.09|777.28|774.88|765.32|762.92|0
1662646200000|2022-09-08 14:10:00|768.74|766.34|771.17|768.77|773.86|771.46|764.84|762.44|0
1662646500000|2022-09-08 14:15:00|769.95|767.55|756.07|753.67|773.86|771.46|755.59|753.19|0
1662646800000|2022-09-08 14:20:00|756.8|754.4|762.4|760|763.13|760.73|752.42|750.02|0
1662647100000|2022-09-08 14:25:00|763.13|760.73|758.44|756.04|764.59|762.19|757.77|755.37|0
1662647400000|2022-09-08 14:30:00|758.2|755.8|751.87|749.47|761.36|758.96|750.9|748.5|0
1662647700000|2022-09-08 14:35:00|751.63|749.23|746.28|743.88|754.79|752.39|744.58|742.18|0
1662648000000|2022-09-08 14:40:00|746.04|743.64|743.36|740.96|748.47|746.07|742.4|740|0
1662648300000|2022-09-08 14:45:00|743.12|740.72|744.06|741.66|745.76|743.36|741.14|738.74|0
1662648600000|2022-09-08 14:50:00|744.31|741.91|742.85|740.45|747.71|745.31|742.12|739.72|0
1662648900000|2022-09-08 14:55:00|743.09|740.69|738.23|735.83|744.3|741.9|737.26|734.86|0
1662649200000|2022-09-08 15:00:00|737.99|735.59|734.41|732.01|738.71|736.31|732.23|729.83|0
1662649500000|2022-09-08 15:05:00|734.9|732.5|732.47|730.07|734.9|732.5|731.02|728.62|0
1662649800000|2022-09-08 15:10:00|732.23|729.83|731.75|729.35|735.62|733.22|731.26|728.86|0
1662650100000|2022-09-08 15:15:00|731.26|728.86|731.26|728.86|733.44|731.04|729.81|727.41|0
1662650400000|2022-09-08 15:20:00|731.02|728.62|731.26|728.86|732.47|730.07|728.84|726.44|0
1662650700000|2022-09-08 15:25:00|730.78|728.38|734.17|731.77|734.89|732.49|730.53|728.13|0
1662651000000|2022-09-08 15:30:00|734.65|732.25|733.2|730.8|735.86|733.46|732.95|730.55|0
1662651300000|2022-09-08 15:35:00|733.68|731.28|739.74|737.34|740.47|738.07|731.02|728.62|0
1662651600000|2022-09-08 15:40:00|739.98|737.58|740.47|738.07|743.87|741.47|739.5|737.1|0
1662651900000|2022-09-08 15:45:00|740.95|738.55|742.76|740.36|743|740.6|738.53|736.13|0
1662652200000|2022-09-08 15:50:00|743|740.6|739.84|737.44|744.94|742.54|739.6|737.2|0
1662652500000|2022-09-08 15:55:00|739.6|737.2|742.03|739.63|742.27|739.87|739.11|736.71|0
1662652800000|2022-09-08 16:00:00|741.54|739.14|762.71|760.31|762.95|760.55|740.33|737.93|0
1662653100000|2022-09-08 16:05:00|762.95|760.55|771.49|769.09|777.36|774.96|762.95|760.55|0
1662653400000|2022-09-08 16:10:00|772.23|769.83|777.29|773.93|781.99|778.63|771.74|769.34|0
1662653700000|2022-09-08 16:15:00|778.51|775.15|777.54|774.18|782.42|779.06|773.39|770.03|0
1662654000000|2022-09-08 16:20:00|777.29|773.93|779.5|777.1|785.35|781.99|775.58|772.22|0
1662654300000|2022-09-08 16:25:00|778.77|776.37|774.86|772.46|781.45|779.05|773.15|770.75|0
1662654600000|2022-09-08 16:30:00|774.62|772.22|769.85|766.49|776.32|773.92|766.69|764.29|0
1662654900000|2022-09-08 16:35:00|769.61|766.25|767.78|764.42|769.61|766.25|765.59|762.23|0
1662655200000|2022-09-08 16:40:00|768.02|764.66|758.04|754.68|769.97|766.61|756.82|753.46|0
1662655500000|2022-09-08 16:45:00|757.55|754.19|759.5|756.14|761.45|758.09|757.55|754.19|0
1662655800000|2022-09-08 16:50:00|759.51|757.11|756.1|753.7|759.51|757.11|752.94|750.54|0
1662656100000|2022-09-08 16:55:00|756.34|753.94|757.8|755.4|758.05|755.65|754.88|752.48|0
1662656400000|2022-09-08 17:00:00|758.05|755.65|763.22|759.86|763.89|761.49|755.86|753.46|0
1662656700000|2022-09-08 17:05:00|762.98|759.62|761.39|758.03|765.53|762.17|760.42|757.06|0
1662657000000|2022-09-08 17:10:00|760.42|757.06|746.16|742.8|760.42|757.06|745.43|742.07|0
1662657300000|2022-09-08 17:15:00|745.68|742.32|747.38|744.02|748.84|745.48|744.95|741.59|0
1662657600000|2022-09-08 17:20:00|747.13|743.77|744.62|742.22|747.86|744.5|744.62|741.59|0
1662657900000|2022-09-08 17:25:00|745.34|742.94|745.34|742.94|748.51|746.11|742.18|739.78|0
1662658200000|2022-09-08 17:30:00|745.1|742.7|746.07|743.67|749.72|747.32|743.4|741|0
1662658500000|2022-09-08 17:35:00|746.32|743.92|742.18|739.78|746.8|744.4|738.78|736.38|0
1662658800000|2022-09-08 17:40:00|741.45|739.05|740.97|738.57|743.16|740.76|740.12|737.72|0
1662659100000|2022-09-08 17:45:00|741.94|739.54|740.24|737.84|743.16|740.76|740|737.6|0
1662659400000|2022-09-08 17:50:00|740|737.6|744.86|742.46|744.86|742.46|739.75|737.35|0
1662659700000|2022-09-08 17:55:00|744.37|741.97|747.29|744.89|754.59|752.19|744.13|741.73|0
1662660000000|2022-09-08 18:00:00|746.07|743.67|742.91|740.51|748.5|746.1|742.91|740.51|0
1662660300000|2022-09-08 18:05:00|742.67|740.27|745.58|743.18|747.53|745.13|740.97|738.57|0
1662660600000|2022-09-08 18:10:00|745.1|742.7|746.8|744.4|747.04|744.64|743.15|740.75|0
1662660900000|2022-09-08 18:15:00|747.04|744.64|742.91|740.51|749.23|746.83|741.69|739.29|0
1662661200000|2022-09-08 18:20:00|743.4|741|743.64|741.24|745.1|742.7|742.18|739.78|0
1662661500000|2022-09-08 18:25:00|743.15|740.75|744.12|741.72|745.22|742.82|741.69|739.29|0
1662661800000|2022-09-08 18:30:00|743.88|741.48|737.85|735.45|744.12|741.72|737.56|735.16|0
1662662100000|2022-09-08 18:35:00|737.6|735.2|737.85|735.45|740.52|738.12|737.12|734.72|0
1662662400000|2022-09-08 18:40:00|737.6|735.2|745.61|742.25|751.21|748.81|737.12|734.72|0
1662662700000|2022-09-08 18:45:00|746.1|742.74|750.8|747.44|752.98|749.62|744.4|741.04|0
1662663000000|2022-09-08 18:50:00|750.07|746.71|747.16|744.76|753.48|751.08|745.95|743.55|0
1662663300000|2022-09-08 18:55:00|747.65|745.25|751.05|748.65|752.75|750.35|747.4|745|0
1662663600000|2022-09-08 19:00:00|750.8|748.4|753.72|751.32|757.61|755.21|747.65|745.25|0
1662663900000|2022-09-08 19:05:00|753.48|751.08|752.99|750.59|754.69|752.29|750.07|747.67|0
1662664200000|2022-09-08 19:10:00|753.23|750.83|747.47|745.07|755.42|753.02|747.47|745.07|0
1662664500000|2022-09-08 19:15:00|747.23|744.83|746.01|743.61|748.93|746.53|745.28|742.88|0
1662664800000|2022-09-08 19:20:00|746.25|743.85|743.34|740.94|746.98|744.58|742.13|739.73|0
1662665100000|2022-09-08 19:25:00|743.1|740.7|745.53|743.13|746.25|743.85|742.61|740.21|0
1662665400000|2022-09-08 19:30:00|745.28|742.88|746.98|744.58|747.71|745.31|741.88|739.48|0
1662665700000|2022-09-08 19:35:00|747.23|744.83|746.25|743.85|749.17|746.77|745.28|742.88|0
1662666000000|2022-09-08 19:40:00|746.5|744.1|752.57|750.17|753.3|750.9|745.52|743.12|0
1662666300000|2022-09-08 19:45:00|752.82|750.42|750.01|747.61|753.06|750.66|745.63|743.23|0
1662666600000|2022-09-08 19:50:00|748.06|745.66|736.89|734.49|748.06|745.66|736.89|734.49|0
1662666900000|2022-09-08 19:55:00|737.62|735.22|733.25|730.85|738.59|736.19|733.01|730.61|0
1662667200000|2022-09-08 20:00:00|733.49|731.09|730.12|727.72|733.49|731.09|729.88|727.48|0
1662667500000|2022-09-08 20:05:00|729.88|727.48|730.12|727.72|730.6|728.2|729.15|726.75|0
1662667800000|2022-09-08 20:10:00|730.36|727.96|729.39|726.99|730.6|728.2|728.42|726.02|0
1662668100000|2022-09-08 20:15:00|728.62|725.82|728.13|725.33|729.1|726.3|728.13|725.33|0
1662668400000|2022-09-08 20:20:00|728.02|725.22|729.1|726.3|729.1|726.3|728.02|725.22|0
1662668700000|2022-09-08 20:25:00|729.59|726.79|729.35|726.55|729.59|726.79|729.1|726.3|0
1662669000000|2022-09-08 20:30:00|729.1|726.3|729.59|726.79|729.59|726.79|729.1|726.3|0
1662669300000|2022-09-08 20:35:00|729.35|726.55|729.59|726.79|729.59|726.79|729.35|726.55|0
1662669600000|2022-09-08 20:40:00|729.35|726.55|729.33|726.53|729.35|726.55|729.1|726.3|0
1662669900000|2022-09-08 20:45:00|729.09|726.29|729.33|726.53|729.33|726.53|728.85|726.05|0
1662670200000|2022-09-08 20:50:00|729.09|726.29|729.09|726.29|729.33|726.53|728.85|726.05|0
1662670500000|2022-09-08 20:55:00|729.33|726.53|729.46|726.66|729.46|726.66|728.6|725.8|0
1662670800000|2022-09-08 21:00:00|729.35|726.55|729.2|726.4|729.56|726.76|728.99|726.19|0
1662671100000|2022-09-08 21:05:00|729.24|726.44|729.03|726.23|729.27|726.47|729.03|726.23|0
1662671400000|2022-09-08 21:10:00|729.06|726.26|729.2|726.4|729.2|726.4|729.06|726.26|0
1662671700000|2022-09-08 21:15:00|729.06|726.26|729.31|726.51|729.56|726.76|729.06|726.26|0
1662672000000|2022-09-08 21:20:00|729.24|726.44|728.96|726.16|729.45|726.65|728.92|726.12|0
1662672300000|2022-09-08 21:25:00|729.38|726.58|728.99|726.19|729.42|726.62|728.72|725.92|0
1662672600000|2022-09-08 21:30:00|729.03|726.23|729.16|726.36|729.59|726.79|729.03|726.23|0
1662672900000|2022-09-08 21:35:00|729.2|726.4|729.7|726.9|729.7|726.9|729.2|726.4|0
1662673200000|2022-09-08 21:40:00|729.79|726.99|729.75|726.95|729.83|727.03|729.75|726.95|0
1662673500000|2022-09-08 21:45:00|729.69|726.89|729.58|726.78|729.83|727.03|729.4|726.6|0
1662673800000|2022-09-08 21:50:00|729.55|726.75|729.58|726.78|729.83|727.03|729.4|726.6|0
1662674100000|2022-09-08 21:55:00|729.36|726.56|729.47|726.67|729.66|726.86|729.36|726.56|0
1662674400000|2022-09-08 22:00:00|729.45|726.65|730.91|728.11|731.15|728.35|728.72|725.92|0
1662674700000|2022-09-08 22:05:00|731.02|728.22|731.02|728.22|731.15|728.35|730.78|727.98|0
1662675000000|2022-09-08 22:10:00|730.9|728.1|731.02|728.22|731.26|728.46|730.78|727.98|0
1662675300000|2022-09-08 22:15:00|731.26|728.46|732.72|729.92|732.72|729.92|731.02|728.22|0
1662675600000|2022-09-08 22:20:00|732.84|730.04|732.96|730.16|732.96|730.16|732.23|729.43|0
1662675900000|2022-09-08 22:25:00|732.72|729.92|733.33|730.53|733.44|730.64|732.47|729.67|0
1662676200000|2022-09-08 22:30:00|733.2|730.4|732.47|729.67|733.57|730.77|732.23|729.43|0
1662676500000|2022-09-08 22:35:00|732.72|729.92|731.02|728.22|732.72|729.92|731.02|728.22|0
1662676800000|2022-09-08 22:40:00|731.26|728.46|732.23|729.43|732.47|729.67|731.02|728.22|0
1662677100000|2022-09-08 22:45:00|731.99|729.19|731.99|729.19|731.99|729.19|731.5|728.7|0
1662677400000|2022-09-08 22:50:00|732.11|729.31|732.23|729.43|732.23|729.43|731.99|729.19|0
1662677700000|2022-09-08 22:55:00|731.99|729.19|731.02|728.22|731.99|729.19|731.02|728.22|0
1662678000000|2022-09-08 23:00:00|730.77|727.97|729.93|727.13|730.77|727.97|729.8|727|0
1662678300000|2022-09-08 23:05:00|730.29|727.49|730.29|727.49|730.53|727.73|729.69|726.89|0
1662678600000|2022-09-08 23:10:00|730.41|727.61|729.8|727|730.53|727.73|729.56|726.76|0
1662678900000|2022-09-08 23:15:00|729.56|726.76|729.32|726.52|729.69|726.89|729.32|726.52|0
1662679200000|2022-09-08 23:20:00|729.08|726.28|727.86|725.06|729.08|726.28|727.86|725.06|0
1662679500000|2022-09-08 23:25:00|728.11|725.31|727.86|725.06|728.11|725.31|727.86|725.06|0
1662679800000|2022-09-08 23:30:00|728.11|725.31|728.83|726.03|729.56|726.76|727.86|725.06|0
1662680100000|2022-09-08 23:35:00|728.96|726.16|729.07|726.27|729.8|727|728.59|725.79|0
1662680400000|2022-09-08 23:40:00|728.83|726.03|730.04|727.24|730.04|727.24|728.83|726.03|0
1662680700000|2022-09-08 23:45:00|729.8|727|729.07|726.27|730.04|727.24|729.07|726.27|0
1662681000000|2022-09-08 23:50:00|728.59|725.79|728.59|725.79|729.32|726.52|727.86|725.06|0
1662681300000|2022-09-08 23:55:00|728.83|726.03|730.28|727.48|730.28|727.48|728.83|726.03|0
1662681600000|2022-09-09 00:00:00|730.04|727.24|730.28|727.48|730.77|727.97|728.1|725.3|0
1662681900000|2022-09-09 00:05:00|730.53|727.73|728.59|725.79|730.77|727.97|727.86|725.06|0
1662682200000|2022-09-09 00:10:00|728.47|725.67|725.44|722.64|728.59|725.79|725.44|722.64|0
1662682500000|2022-09-09 00:15:00|725.2|722.4|724.47|721.67|726.17|723.37|723.26|720.46|0
1662682800000|2022-09-09 00:20:00|724.71|721.91|725.44|722.64|725.68|722.88|724.47|721.67|0
1662683100000|2022-09-09 00:25:00|725.2|722.4|723.99|721.19|726.16|723.36|723.99|721.19|0
1662683400000|2022-09-09 00:30:00|724.23|721.43|720.84|718.04|724.23|721.43|720.36|717.56|0
1662683700000|2022-09-09 00:35:00|720.6|717.8|720.6|717.8|721.08|718.28|720.11|717.31|0
1662684000000|2022-09-09 00:40:00|720.36|717.56|719.87|717.07|720.6|717.8|719.39|716.59|0
1662684300000|2022-09-09 00:45:00|719.63|716.83|720.11|717.31|720.6|717.8|719.39|716.59|0
1662684600000|2022-09-09 00:50:00|720.35|717.55|719.39|716.59|720.35|717.55|718.9|716.1|0
1662684900000|2022-09-09 00:55:00|719.75|716.95|721.56|718.76|722.05|719.25|719.63|716.83|0
1662685200000|2022-09-09 01:00:00|721.8|719|723.26|720.46|723.5|720.7|721.08|718.28|0
1662685500000|2022-09-09 01:05:00|723.74|720.94|722.53|719.73|724.11|721.31|721.8|719|0
1662685800000|2022-09-09 01:10:00|722.29|719.49|723.26|720.46|723.38|720.58|722.17|719.37|0
1662686100000|2022-09-09 01:15:00|723.14|720.34|721.8|719|723.74|720.94|721.8|719|0
1662686400000|2022-09-09 01:20:00|721.08|718.28|723.25|720.45|723.25|720.45|721.08|718.28|0
1662686700000|2022-09-09 01:25:00|723.5|720.7|724.95|722.15|724.95|722.15|723.25|720.45|0
1662687000000|2022-09-09 01:30:00|725.19|722.39|727.85|725.05|727.85|725.05|724.95|722.15|0
1662687300000|2022-09-09 01:35:00|727.61|724.81|727.37|724.57|727.74|724.94|726.64|723.84|0
1662687600000|2022-09-09 01:40:00|727.61|724.81|725.67|722.87|727.61|724.81|724.95|722.15|0
1662687900000|2022-09-09 01:45:00|725.56|722.76|724.95|722.15|726.16|723.36|724.95|722.15|0
1662688200000|2022-09-09 01:50:00|724.7|721.9|724.7|721.9|724.95|722.15|723.49|720.69|0
1662688500000|2022-09-09 01:55:00|724.46|721.66|725.67|722.87|725.91|723.11|724.22|721.42|0
1662688800000|2022-09-09 02:00:00|725.43|722.63|724.22|721.42|725.43|722.63|723.98|721.18|0
1662689100000|2022-09-09 02:05:00|724.46|721.66|724.7|721.9|724.83|722.03|723.73|720.93|0
1662689400000|2022-09-09 02:10:00|724.22|721.42|722.77|719.97|724.22|721.42|722.28|719.48|0
1662689700000|2022-09-09 02:15:00|722.52|719.72|723.25|720.45|723.49|720.69|722.28|719.48|0
1662690000000|2022-09-09 02:20:00|723.01|720.21|722.28|719.48|723.25|720.45|722.04|719.24|0
1662690300000|2022-09-09 02:25:00|722.41|719.61|721.07|718.27|722.41|719.61|721.07|718.27|0
1662690600000|2022-09-09 02:30:00|720.83|718.03|720.35|717.55|720.95|718.15|719.38|716.58|0
1662690900000|2022-09-09 02:35:00|720.59|717.79|721.31|718.51|722.04|719.24|720.35|717.55|0
1662691200000|2022-09-09 02:40:00|721.55|718.75|721.31|718.51|721.8|719|720.83|718.03|0
1662691500000|2022-09-09 02:45:00|721.07|718.27|723.73|720.93|723.97|721.17|721.07|718.27|0
1662691800000|2022-09-09 02:50:00|723.49|720.69|723.49|720.69|723.61|720.81|722.76|719.96|0
1662692100000|2022-09-09 02:55:00|723.25|720.45|723.25|720.45|723.49|720.69|722.76|719.96|0
1662692400000|2022-09-09 03:00:00|723|720.2|722.65|719.85|723.73|720.93|722.52|719.72|0
1662692700000|2022-09-09 03:05:00|722.52|719.72|723.97|721.17|724.21|721.41|722.52|719.72|0
1662693000000|2022-09-09 03:10:00|723.73|720.93|723.73|720.93|723.97|721.17|722.76|719.96|0
1662693300000|2022-09-09 03:15:00|723.49|720.69|722.76|719.96|723.73|720.93|722.76|719.96|0
1662693600000|2022-09-09 03:20:00|722.52|719.72|722.52|719.72|723|720.2|722.03|719.23|0
1662693900000|2022-09-09 03:25:00|722.28|719.48|720.34|717.54|722.52|719.72|720.34|717.54|0
1662694200000|2022-09-09 03:30:00|720.58|717.78|722.03|719.23|722.28|719.48|720.34|717.54|0
1662694500000|2022-09-09 03:35:00|721.55|718.75|721.79|718.99|722.27|719.47|721.55|718.75|0
1662694800000|2022-09-09 03:40:00|721.55|718.75|720.82|718.02|721.55|718.75|720.58|717.78|0
1662695100000|2022-09-09 03:45:00|720.95|718.15|722.52|719.72|722.52|719.72|720.82|718.02|0
1662695400000|2022-09-09 03:50:00|722.27|719.47|721.79|718.99|722.52|719.72|721.31|718.51|0
1662695700000|2022-09-09 03:55:00|721.55|718.75|720.82|718.02|721.55|718.75|720.58|717.78|0
1662696000000|2022-09-09 04:00:00|720.58|717.78|720.34|717.54|720.82|718.02|719.61|716.81|0
1662696300000|2022-09-09 04:05:00|720.1|717.3|719.61|716.81|720.1|717.3|718.89|716.09|0
1662696600000|2022-09-09 04:10:00|719.37|716.57|718.64|715.84|719.85|717.05|718.4|715.6|0
1662696900000|2022-09-09 04:15:00|718.89|716.09|719.37|716.57|719.37|716.57|718.64|715.84|0
1662697200000|2022-09-09 04:20:00|719.61|716.81|719.61|716.81|719.85|717.05|719.13|716.33|0
1662697500000|2022-09-09 04:25:00|719.49|716.69|719.37|716.57|720.33|717.53|719.13|716.33|0
1662697800000|2022-09-09 04:30:00|719.61|716.81|718.88|716.08|719.85|717.05|718.88|716.08|0
1662698100000|2022-09-09 04:35:00|718.64|715.84|717.43|714.63|718.88|716.08|717.43|714.63|0
1662698400000|2022-09-09 04:40:00|717.56|714.76|717.43|714.63|717.92|715.12|717.19|714.39|0
1662698700000|2022-09-09 04:45:00|717.32|714.52|714.77|711.97|717.43|714.63|714.29|711.49|0
1662699000000|2022-09-09 04:50:00|715.02|712.22|714.77|711.97|715.26|712.46|714.53|711.73|0
1662699300000|2022-09-09 04:55:00|715.01|712.21|715.5|712.7|715.5|712.7|714.77|711.97|0
1662699600000|2022-09-09 05:00:00|715.26|712.46|716.22|713.42|716.95|714.15|715.01|712.21|0
1662699900000|2022-09-09 05:05:00|715.98|713.18|718.64|715.84|718.64|715.84|715.86|713.06|0
1662700200000|2022-09-09 05:10:00|718.4|715.6|718.15|715.35|718.88|716.08|717.91|715.11|0
1662700500000|2022-09-09 05:15:00|718.4|715.6|717.67|714.87|718.4|715.6|716.95|714.15|0
1662700800000|2022-09-09 05:20:00|717.91|715.11|718.15|715.35|718.88|716.08|717.67|714.87|0
1662701100000|2022-09-09 05:25:00|718.04|715.24|717.19|714.39|718.15|715.35|716.7|713.9|0
1662701400000|2022-09-09 05:30:00|716.94|714.14|719.85|717.05|720.33|717.53|716.22|713.42|0
1662701700000|2022-09-09 05:35:00|719.73|716.93|720.33|717.53|720.81|718.01|719.73|716.93|0
1662702000000|2022-09-09 05:40:00|720.09|717.29|719.12|716.32|720.09|717.29|718.39|715.59|0
1662702300000|2022-09-09 05:45:00|718.64|715.84|718.63|715.83|719.84|717.04|718.39|715.59|0
1662702600000|2022-09-09 05:50:00|718.88|716.08|720.33|717.53|720.57|717.77|718.63|715.83|0
1662702900000|2022-09-09 05:55:00|720.57|717.77|719.6|716.8|721.05|718.25|719.36|716.56|0
1662703200000|2022-09-09 06:00:00|720.33|717.53|724.44|721.64|724.68|721.88|720.08|717.28|0
1662703500000|2022-09-09 06:05:00|724.2|721.4|724.44|721.64|724.92|722.12|723.96|721.16|0
1662703800000|2022-09-09 06:10:00|724.92|722.12|724.2|721.4|724.92|722.12|723.71|720.91|0
1662704100000|2022-09-09 06:15:00|724.08|721.28|724.11|721.31|724.11|721.31|722.74|719.94|0
1662704400000|2022-09-09 06:20:00|723.86|721.06|723.75|720.95|723.86|721.06|722.9|720.1|0
1662704700000|2022-09-09 06:25:00|723.86|721.06|725.56|722.76|725.56|722.76|723.26|720.46|0
1662705000000|2022-09-09 06:30:00|725.07|722.27|727.73|724.93|727.98|725.18|724.83|722.03|0
1662705300000|2022-09-09 06:35:00|727.98|725.18|725.92|723.12|728.46|725.66|725.8|723|0
1662705600000|2022-09-09 06:40:00|726.52|723.72|726.28|723.48|727.37|724.57|726.28|723.48|0
1662705900000|2022-09-09 06:45:00|726.52|723.72|724.83|722.03|726.52|723.72|724.59|721.79|0
1662706200000|2022-09-09 06:50:00|725.31|722.51|724.83|722.03|725.31|722.51|724.34|721.54|0
1662706500000|2022-09-09 06:55:00|724.59|721.79|723.38|720.58|724.83|722.03|722.17|719.37|0
1662706800000|2022-09-09 07:00:00|723.86|721.06|719.27|716.47|723.99|721.19|719.03|716.23|0
1662707100000|2022-09-09 07:05:00|718.82|716.42|716.89|713.53|718.82|716.42|711.34|708.7|0
1662707400000|2022-09-09 07:10:00|716.65|713.29|708.31|705.91|716.89|713.53|707.83|705.43|0
1662707700000|2022-09-09 07:15:00|708.07|705.67|709.88|707.48|710.48|708.08|707.35|704.95|0
1662708000000|2022-09-09 07:20:00|709.52|707.12|709.27|706.87|709.76|707.36|707.1|704.7|0
1662708300000|2022-09-09 07:25:00|709.03|706.63|704.45|702.05|709.03|706.63|704.21|701.81|0
1662708600000|2022-09-09 07:30:00|704.69|702.29|710.72|708.32|710.72|708.32|703.97|701.57|0
1662708900000|2022-09-09 07:35:00|710.6|708.2|711.57|709.17|712.89|710.49|710.24|707.84|0
1662709200000|2022-09-09 07:40:00|711.93|709.53|713.62|711.22|714.1|711.7|711.2|708.8|0
1662709500000|2022-09-09 07:45:00|713.38|710.98|712.17|709.77|713.62|711.22|711.2|708.8|0
1662709800000|2022-09-09 07:50:00|712.65|710.25|714.34|711.94|715.55|713.15|711.68|709.28|0
1662710100000|2022-09-09 07:55:00|714.58|712.18|712.65|710.25|714.95|712.55|711.93|709.53|0
1662710400000|2022-09-09 08:00:00|712.53|710.13|712.41|710.01|714.58|712.18|712.17|709.77|0
1662710700000|2022-09-09 08:05:00|712.65|710.25|710.23|707.83|712.65|710.25|710.23|707.83|0
1662711000000|2022-09-09 08:10:00|710.48|708.08|708.79|706.39|710.96|708.56|708.06|705.66|0
1662711300000|2022-09-09 08:15:00|708.55|706.15|703.61|701.21|708.55|706.15|703|700.6|0
1662711600000|2022-09-09 08:20:00|703.24|700.84|702.76|700.36|703.96|701.56|702.04|699.64|0
1662711900000|2022-09-09 08:25:00|703|700.6|702.04|699.64|703.24|700.84|701.8|699.4|0
1662712200000|2022-09-09 08:30:00|702.28|699.88|703.57|701.17|703.81|701.41|701.15|698.75|0
1662712500000|2022-09-09 08:35:00|703.81|701.41|705.5|703.1|705.74|703.34|702|699.6|0
1662712800000|2022-09-09 08:40:00|706.23|703.83|702.36|699.96|706.95|704.55|702.12|699.72|0
1662713100000|2022-09-09 08:45:00|702.6|700.2|701.15|698.75|702.6|700.2|700.91|698.51|0
1662713400000|2022-09-09 08:50:00|700.91|698.51|700.91|698.51|701.88|699.48|700.67|698.27|0
1662713700000|2022-09-09 08:55:00|700.67|698.27|701.15|698.75|701.52|699.12|700.43|698.03|0
1662714000000|2022-09-09 09:00:00|700.91|698.51|700.91|698.51|703.08|700.68|700.43|698.03|0
1662714300000|2022-09-09 09:05:00|700.67|698.27|701.63|699.23|703.08|700.68|700.43|698.03|0
1662714600000|2022-09-09 09:10:00|701.76|699.36|700.79|698.39|701.76|699.36|700.43|698.03|0
1662714900000|2022-09-09 09:15:00|700.91|698.51|702.84|700.44|702.84|700.44|700.67|698.27|0
1662715200000|2022-09-09 09:20:00|702.6|700.2|700.91|698.51|702.6|700.2|700.43|698.03|0
1662715500000|2022-09-09 09:25:00|701.15|698.75|701.39|698.99|702.6|700.2|700.91|698.51|0
1662715800000|2022-09-09 09:30:00|701.27|698.87|701.87|699.47|702.11|699.71|701.15|698.75|0
1662716100000|2022-09-09 09:35:00|702|699.6|701.39|698.99|702.84|700.44|701.39|698.99|0
1662716400000|2022-09-09 09:40:00|701.63|699.23|703.8|701.4|703.8|701.4|700.42|698.02|0
1662716700000|2022-09-09 09:45:00|704.05|701.65|704.53|702.13|704.53|702.13|703.32|700.92|0
1662717000000|2022-09-09 09:50:00|704.65|702.25|705.74|703.34|706.7|704.3|704.04|701.64|0
1662717300000|2022-09-09 09:55:00|705.86|703.46|702.59|700.19|705.86|703.46|702.11|699.71|0
1662717600000|2022-09-09 10:00:00|702.84|700.44|705.14|702.74|705.14|702.74|702.35|699.95|0
1662717900000|2022-09-09 10:05:00|705.25|702.85|706.46|704.06|706.46|704.06|703.93|701.53|0
1662718200000|2022-09-09 10:10:00|706.1|703.7|704.77|702.37|706.1|703.7|704.77|702.37|0
1662718500000|2022-09-09 10:15:00|705.01|702.61|704.77|702.37|705.97|703.57|702.35|699.95|0
1662718800000|2022-09-09 10:20:00|704.89|702.49|702.11|699.71|705.73|703.33|702.11|699.71|0
1662719100000|2022-09-09 10:25:00|702.35|699.95|701.63|699.23|703.08|700.68|701.39|698.99|0
1662719400000|2022-09-09 10:30:00|701.87|699.47|700.42|698.02|702.35|699.95|699.21|696.81|0
1662719700000|2022-09-09 10:35:00|700.66|698.26|697.89|695.49|701.14|698.74|697.52|695.12|0
1662720000000|2022-09-09 10:40:00|698.01|695.61|697.04|694.64|698.25|695.85|696.32|693.92|0
1662720300000|2022-09-09 10:45:00|696.8|694.4|696.56|694.16|697.04|694.64|695.59|693.19|0
1662720600000|2022-09-09 10:50:00|696.32|693.92|697.76|695.36|697.76|695.36|696.32|693.92|0
1662720900000|2022-09-09 10:55:00|697.52|695.12|698.25|695.85|698.97|696.57|697.04|694.64|0
1662721200000|2022-09-09 11:00:00|698.73|696.33|700.54|698.14|701.62|699.22|698.73|696.33|0
1662721500000|2022-09-09 11:05:00|700.42|698.02|699.69|697.29|700.9|698.5|699.45|697.05|0
1662721800000|2022-09-09 11:10:00|699.45|697.05|700.17|697.77|701.86|699.46|699.45|697.05|0
1662722100000|2022-09-09 11:15:00|699.93|697.53|700.66|698.26|701.62|699.22|699.21|696.81|0
1662722400000|2022-09-09 11:20:00|700.9|698.5|702.83|700.43|703.07|700.67|700.66|698.26|0
1662722700000|2022-09-09 11:25:00|703.07|700.67|702.1|699.7|703.31|700.91|701.62|699.22|0
1662723000000|2022-09-09 11:30:00|702.35|699.95|705|702.6|705.48|703.08|702.1|699.7|0
1662723300000|2022-09-09 11:35:00|705.13|702.73|702.83|700.43|705.13|702.73|702.34|699.94|0
1662723600000|2022-09-09 11:40:00|703.07|700.67|702.83|700.43|703.79|701.39|702.34|699.94|0
1662723900000|2022-09-09 11:45:00|703.07|700.67|703.07|700.67|703.55|701.15|702.58|700.18|0
1662724200000|2022-09-09 11:50:00|702.83|700.43|703.55|701.15|704.03|701.63|702.58|700.18|0
1662724500000|2022-09-09 11:55:00|703.79|701.39|704.03|701.63|706.21|703.81|703.55|701.15|0
1662724800000|2022-09-09 12:00:00|703.79|701.39|705.48|703.08|706.21|703.81|703.79|701.39|0
1662725100000|2022-09-09 12:05:00|705.72|703.32|707.9|705.5|707.9|705.5|705.48|703.08|0
1662725400000|2022-09-09 12:10:00|707.17|704.77|705.96|703.56|707.9|705.5|705.48|703.08|0
1662725700000|2022-09-09 12:15:00|705.72|703.32|704.27|701.87|706.21|703.81|703.55|701.15|0
1662726000000|2022-09-09 12:20:00|704.03|701.63|703.8|701.4|705|702.6|702.82|700.42|0
1662726300000|2022-09-09 12:25:00|703.68|701.28|703.94|701.54|704.18|701.78|701.77|699.37|0
1662726600000|2022-09-09 12:30:00|704.18|701.78|701.05|698.65|705.14|702.74|700.81|698.41|0
1662726900000|2022-09-09 12:35:00|700.81|698.41|699.85|697.45|701.77|699.37|699.61|697.21|0
1662727200000|2022-09-09 12:40:00|700.09|697.69|696.49|694.09|700.09|697.69|696.49|694.09|0
1662727500000|2022-09-09 12:45:00|696.25|693.85|696.73|694.33|698.3|695.9|696.01|693.61|0
1662727800000|2022-09-09 12:50:00|696.86|694.46|702.97|700.57|702.97|700.57|696.49|694.09|0
1662728100000|2022-09-09 12:55:00|702.62|700.22|704.78|702.38|704.78|702.38|700.45|698.05|0
1662728400000|2022-09-09 13:00:00|704.65|702.25|704.65|702.25|705.37|702.97|703.69|701.29|0
1662728700000|2022-09-09 13:05:00|704.41|702.01|704.3|701.9|706.09|703.69|703.93|701.53|0
1662729000000|2022-09-09 13:10:00|704.41|702.01|705.13|702.73|706.82|704.42|704.17|701.77|0
1662729300000|2022-09-09 13:15:00|704.89|702.49|704.78|702.38|705.26|702.86|702.73|700.33|0
1662729600000|2022-09-09 13:20:00|704.65|702.25|707.78|705.38|708.02|705.62|703.21|700.81|0
1662729900000|2022-09-09 13:25:00|707.54|705.14|710.9|708.5|713.2|710.8|707.3|704.9|0
1662730200000|2022-09-09 13:30:00|710.18|707.78|702.49|700.09|710.18|707.78|702.01|699.61|0
1662730500000|2022-09-09 13:35:00|701.77|699.37|705.37|702.97|707.29|704.89|700.09|697.69|0
1662730800000|2022-09-09 13:40:00|703.93|701.53|708.5|706.1|708.5|706.1|702.01|699.61|0
1662731100000|2022-09-09 13:45:00|708.98|706.58|705.13|702.73|713.55|711.15|701.04|698.64|0
1662731400000|2022-09-09 13:50:00|704.65|702.25|704.17|701.77|707.53|705.13|702.97|700.57|0
1662731700000|2022-09-09 13:55:00|704.41|702.01|696.48|694.08|708.98|706.58|696.48|694.08|0
1662732000000|2022-09-09 14:00:00|695.76|693.36|689.53|687.13|697.68|695.28|689.05|686.65|0
1662732300000|2022-09-09 14:05:00|689.9|687.5|687.62|685.22|691.45|689.05|687.38|684.98|0
1662732600000|2022-09-09 14:10:00|687.38|684.98|690.97|688.57|692.89|690.49|687.38|684.98|0
1662732900000|2022-09-09 14:15:00|690.49|688.09|691.35|688.95|693.36|690.96|683.79|681.39|0
1662733200000|2022-09-09 14:20:00|690.99|688.59|693.74|691.34|694.22|691.82|688.48|686.08|0
1662733500000|2022-09-09 14:25:00|693.5|691.1|688.48|686.08|695.65|693.25|687.53|685.13|0
1662733800000|2022-09-09 14:30:00|688|685.6|686.09|683.69|690.15|687.75|685.14|682.74|0
1662734100000|2022-09-09 14:35:00|685.61|683.21|684.78|682.38|688.72|686.32|683.94|681.54|0
1662734400000|2022-09-09 14:40:00|684.66|682.26|680.84|678.44|684.66|682.26|679.18|676.78|0
1662734700000|2022-09-09 14:45:00|680.61|678.21|679.89|677.49|683.94|681.54|679.18|676.78|0
1662735000000|2022-09-09 14:50:00|679.65|677.25|681.08|678.68|681.8|679.4|677.98|675.58|0
1662735300000|2022-09-09 14:55:00|680.84|678.44|680.37|677.97|683.7|681.3|679.89|677.49|0
1662735600000|2022-09-09 15:00:00|680.13|677.73|683.23|680.83|686.33|683.93|678.22|675.82|0
1662735900000|2022-09-09 15:05:00|683.46|681.06|684.69|682.29|685.41|683.01|681.41|679.01|0
1662736200000|2022-09-09 15:10:00|684.93|682.53|683.98|681.58|687.56|685.16|683.74|681.34|0
1662736500000|2022-09-09 15:15:00|683.26|680.86|687.32|684.92|687.79|685.39|680.88|678.48|0
1662736800000|2022-09-09 15:20:00|687.55|685.15|686.36|683.96|690.31|687.91|686.12|683.72|0
1662737100000|2022-09-09 15:25:00|686.12|683.72|683.5|681.1|686.36|683.96|682.54|680.14|0
1662737400000|2022-09-09 15:30:00|683.26|680.86|685.2|682.8|687.59|685.19|681.62|679.22|0
1662737700000|2022-09-09 15:35:00|684.73|682.33|679.48|677.08|685.68|683.28|679.48|677.08|0
1662738000000|2022-09-09 15:40:00|679.24|676.84|681.15|678.75|682.58|680.18|678.05|675.65|0
1662738300000|2022-09-09 15:45:00|681.38|678.98|683.05|680.65|683.53|681.13|680.19|677.79|0
1662738600000|2022-09-09 15:50:00|682.7|680.3|685.2|682.8|686.87|684.47|682.7|680.3|0
1662738900000|2022-09-09 15:55:00|684.96|682.56|682.1|679.7|686.4|684|682.1|679.7|0
1662739200000|2022-09-09 16:00:00|684.25|681.85|690.94|688.54|691.89|689.49|681.38|678.98|0
1662739500000|2022-09-09 16:05:00|690.46|688.06|687.35|684.95|691.89|689.49|687.35|684.95|0
1662739800000|2022-09-09 16:10:00|687.11|684.71|686.63|684.23|688.31|685.91|684.96|682.56|0
1662740100000|2022-09-09 16:15:00|686.87|684.47|687.59|685.19|691.89|689.49|686.63|684.23|0
1662740400000|2022-09-09 16:20:00|688.07|685.67|693.57|691.17|694.77|692.37|688.07|685.67|0
1662740700000|2022-09-09 16:25:00|693.33|690.93|690.7|688.3|693.81|691.41|688.91|686.51|0
1662741000000|2022-09-09 16:30:00|690.46|688.06|687.35|684.95|692.85|690.45|686.87|684.47|0
1662741300000|2022-09-09 16:35:00|687.83|685.43|686.39|683.99|688.3|685.9|684|681.6|0
1662741600000|2022-09-09 16:40:00|686.15|683.75|685.67|683.27|686.39|683.99|683.53|681.13|0
1662741900000|2022-09-09 16:45:00|685.91|683.51|682.13|679.73|688.3|685.9|681.65|679.25|0
1662742200000|2022-09-09 16:50:00|681.65|679.25|680.46|678.06|682.37|679.97|679.27|676.87|0
1662742500000|2022-09-09 16:55:00|680.22|677.82|679.03|676.63|681.17|678.77|678.67|676.27|0
1662742800000|2022-09-09 17:00:00|678.79|676.39|680.22|677.82|683.56|681.16|678.79|676.39|0
1662743100000|2022-09-09 17:05:00|680.46|678.06|677.59|675.19|680.46|678.06|677.59|675.19|0
1662743400000|2022-09-09 17:10:00|677.83|675.43|675.21|672.81|678.31|675.91|675.21|672.81|0
1662743700000|2022-09-09 17:15:00|675.45|673.05|674.73|672.33|675.68|673.28|673.06|670.66|0
1662744000000|2022-09-09 17:20:00|674.97|672.57|675.44|673.04|676.4|674|673.78|671.38|0
1662744300000|2022-09-09 17:25:00|675.21|672.81|675.92|673.52|675.92|673.52|673.78|671.38|0
1662744600000|2022-09-09 17:30:00|675.68|673.28|673.3|670.9|675.68|673.28|672.34|669.94|0
1662744900000|2022-09-09 17:35:00|673.06|670.66|671.15|668.75|673.54|671.14|671.15|668.75|0
1662745200000|2022-09-09 17:40:00|671.39|668.99|676.16|673.76|676.16|673.76|671.39|668.99|0
1662745500000|2022-09-09 17:45:00|675.92|673.52|673.77|671.37|677.59|675.19|673.77|671.37|0
1662745800000|2022-09-09 17:50:00|673.53|671.13|674.01|671.61|676.16|673.76|673.3|670.9|0
1662746100000|2022-09-09 17:55:00|674.25|671.85|673.29|670.89|675.2|672.8|673.06|670.66|0
1662746400000|2022-09-09 18:00:00|673.53|671.13|676.87|674.47|678.78|676.38|673.53|671.13|0
1662746700000|2022-09-09 18:05:00|677.11|674.71|676.15|673.75|678.3|675.9|674.48|672.08|0
1662747000000|2022-09-09 18:10:00|675.92|673.52|672.34|669.94|677.82|675.42|672.1|669.7|0
1662747300000|2022-09-09 18:15:00|672.58|670.18|672.1|669.7|673.05|670.65|671.15|668.75|0
1662747600000|2022-09-09 18:20:00|672.34|669.94|670.67|668.27|672.58|670.18|670.2|667.8|0
1662747900000|2022-09-09 18:25:00|670.91|668.51|670.19|667.79|673.29|670.89|669.96|667.56|0
1662748200000|2022-09-09 18:30:00|669.96|667.56|673.53|671.13|674.24|671.84|669.72|667.32|0
1662748500000|2022-09-09 18:35:00|673.29|670.89|671.62|669.22|674.96|672.56|670.43|668.03|0
1662748800000|2022-09-09 18:40:00|671.86|669.46|672.73|670.33|673.44|671.04|669.87|667.47|0
1662749100000|2022-09-09 18:45:00|672.49|670.09|674.63|672.23|674.63|672.23|671.77|669.37|0
1662749400000|2022-09-09 18:50:00|674.39|671.99|675.11|672.71|676.78|674.38|673.92|671.52|0
1662749700000|2022-09-09 18:55:00|674.87|672.47|671.53|669.13|675.11|672.71|670.82|668.42|0
1662750000000|2022-09-09 19:00:00|671.29|668.89|668.2|665.8|672.72|670.32|667.72|665.32|0
1662750300000|2022-09-09 19:05:00|667.96|665.56|669.86|667.46|671.05|668.65|667.61|665.21|0
1662750600000|2022-09-09 19:10:00|669.63|667.23|666.05|663.65|670.34|667.94|665.82|663.42|0
1662750900000|2022-09-09 19:15:00|666.29|663.89|666.29|663.89|668.2|665.8|666.05|663.65|0
1662751200000|2022-09-09 19:20:00|666.05|663.65|668.43|666.03|669.15|666.75|666.05|663.65|0
1662751500000|2022-09-09 19:25:00|668.19|665.79|667.96|665.56|669.38|666.98|666.29|663.89|0
1662751800000|2022-09-09 19:30:00|668.19|665.79|667.48|665.08|669.38|666.98|667.24|664.84|0
1662752100000|2022-09-09 19:35:00|667.24|664.84|669.38|666.98|670.57|668.17|667.24|664.84|0
1662752400000|2022-09-09 19:40:00|669.62|667.22|664.98|662.58|669.86|667.46|664.39|661.99|0
1662752700000|2022-09-09 19:45:00|665.81|663.41|667.93|665.53|669.12|666.72|665.31|662.91|0
1662753000000|2022-09-09 19:50:00|669.12|666.72|668.88|666.48|673.64|671.24|667.93|665.53|0
1662753300000|2022-09-09 19:55:00|670.54|668.14|674.59|672.19|674.59|672.19|670.07|667.67|0
1662753600000|2022-09-09 20:00:00|675.78|673.38|676.5|674.1|676.5|674.1|675.31|672.91|0
1662753900000|2022-09-09 20:05:00|676.26|673.86|676.73|674.33|678.05|675.65|676.02|673.62|0
1662754200000|2022-09-09 20:10:00|676.97|674.57|676.5|674.1|676.97|674.57|675.78|673.38|0